Dark

KOPN20280121C5
KOPN Jan 21 2028 5.00 Call (KOPN280121C00005000)
option OPRA

EOD

Sep 29, 2026

2.100.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1200	2.2000	2.1000	2.1000	0.000%	4	1,319	0.000%
2026-09-24	2.0000	2.1000	2.0000	2.1000	-2.326%	16	1,318	0.000%
2026-09-21	2.2500	2.2500	2.1500	2.1500	0.000%	6	1,333	-2.326%
2026-09-17	1.9500	2.2500	1.9500	2.1500	+22.857%	40	1,332	-2.326%
2026-09-16	1.9800	1.9800	1.7500	1.7500	-8.854%	52	1,350	+20.000%
2026-09-15	1.7000	1.9200	1.7000	1.9200	-4.478%	31	1,324	+9.375%
2026-09-14	1.9500	2.0200	1.8500	2.0100	+5.789%	11	1,354	+4.478%
2026-09-11	2.0000	2.0000	1.9000	1.9000	+5.556%	11	1,352	+10.526%
2026-09-09	2.0100	2.0100	1.8000	1.8000	-12.195%	21	1,353	+16.667%
2026-09-08	2.0000	2.1000	1.8600	2.0500	+10.811%	26	1,343	+2.439%
2026-09-04	1.8500	1.8500	1.8500	1.8500	+1.648%	1	1,321	+13.514%
2026-09-03	1.8500	1.9200	1.8200	1.8200	+4.000%	7	1,321	+15.385%
2026-09-02	1.9000	1.9000	1.7500	1.7500	0.000%	22	1,325	+20.000%
2026-09-01	2.0000	2.0000	1.5500	1.7500	-22.222%	9	1,327	+20.000%
2026-08-28	2.2500	2.2500	2.2500	2.2500	0.000%	101	1,327	-6.667%
2026-08-25	2.2500	2.2500	2.2500	2.2500	0.000%	17	1,226	-6.667%
2026-08-24	2.3000	2.3000	2.2500	2.2500	+9.756%	4	1,238	-6.667%
2026-08-19	2.0500	2.0500	2.0500	2.0500	-21.756%	1	1,237	+2.439%
2026-08-18	2.6200	2.6200	2.6200	2.6200	-12.667%	2	1,236	-19.847%
2026-08-17	3.0000	3.0000	3.0000	3.0000	+9.091%	1	1,236	-30.000%
2026-08-14	2.7500	2.7500	2.7500	2.7500	+12.245%	3	1,235	-23.636%
2026-08-13	2.4500	2.4500	2.4500	2.4500	-5.769%	1	1,235	-14.286%
2026-08-12	2.6000	2.6000	2.6000	2.6000	0.000%	12	1,234	-19.231%
2026-08-11	2.8300	2.8300	2.6000	2.6000	+30.000%	11	1,242	-19.231%
2026-08-10	2.0500	2.0500	2.0000	2.0000	-2.439%	36	1,246	+5.000%
2026-08-06	1.9000	2.1300	1.9000	2.0500	+10.811%	52	1,238	+2.439%
2026-08-05	1.5700	1.8500	1.5700	1.8500	-7.500%	2	1,255	+13.514%
2026-08-04	1.7500	2.0000	1.7500	2.0000	+17.647%	26	1,255	+5.000%
2026-08-03	1.5800	1.7000	1.3600	1.7000	+11.842%	22	1,255	+23.529%
2026-07-31	1.5900	1.6200	1.5200	1.5200	-8.982%	154	1,234	+38.158%
2026-07-30	1.4900	1.6700	1.2500	1.6700	+4.375%	25	1,309	+25.749%
2026-07-29	1.6800	1.6800	1.6000	1.6000	+1.911%	5	1,313	+31.250%
2026-07-28	1.7200	1.7200	1.5500	1.5700	-9.249%	173	1,315	+33.758%
2026-07-27	1.7400	1.7400	1.7300	1.7300	-6.486%	184	1,400	+21.387%
2026-07-24	1.8000	1.8500	1.8000	1.8500	+2.778%	3	1,318	+13.514%
2026-07-22	1.7600	1.8000	1.7600	1.8000	-7.216%	22	1,318	+16.667%
2026-07-21	1.7800	2.0000	1.7800	1.9400	+7.778%	3	1,318	+8.247%
2026-07-20	1.9000	1.9000	1.8000	1.8000	+5.882%	4	1,318	+16.667%
2026-07-17	1.6500	1.8400	1.6000	1.7000	-2.299%	13	1,317	+23.529%
2026-07-16	1.7000	1.8000	1.7000	1.7400	-14.706%	23	1,312	+20.690%
2026-07-15	2.0200	2.1000	1.9700	2.0400	+9.091%	34	1,314	+2.941%
2026-07-14	1.8900	1.9300	1.8500	1.8700	+15.432%	503	1,323	+12.299%
2026-07-13	1.7000	1.7500	1.5500	1.6200	-10.000%	41	1,395	+29.630%
2026-07-10	2.1100	2.1100	1.8000	1.8000	-14.286%	428	1,418	+16.667%
2026-07-09	2.1600	2.1600	2.0700	2.1000	+20.000%	6	1,605	0.000%
2026-07-07	1.9000	1.9000	1.7500	1.7500	-8.854%	6	1,605	+20.000%
2026-07-06	1.9700	1.9700	1.9200	1.9200	+1.053%	408	1,599	+9.375%
2026-07-02	2.3500	2.3500	1.9000	1.9000	-20.168%	17	1,588	+10.526%
2026-07-01	2.3900	2.3900	2.3800	2.3800	+4.846%	15	1,588	-11.765%
2026-06-30	2.1600	2.3600	2.1600	2.2700	+10.732%	58	1,588	-7.489%
2026-06-29	1.9200	2.0500	1.9200	2.0500	+17.816%	41	1,562	+2.439%
2026-06-26	1.7500	1.8000	1.7000	1.7400	-0.571%	20	1,546	+20.690%
2026-06-25	1.6800	1.7500	1.6800	1.7500	-6.417%	13	1,542	+20.000%
2026-06-24	2.0500	2.0500	1.8200	1.8700	-7.426%	24	1,542	+12.299%
2026-06-23	2.1000	2.2500	2.0000	2.0200	-14.407%	123	1,542	+3.960%
2026-06-22	2.7800	2.7800	2.3000	2.3600	-8.171%	421	1,618	-11.017%
2026-06-18	2.5700	2.5800	2.5300	2.5700	-11.379%	26	1,515	-18.288%
2026-06-17	2.7200	2.9000	2.6500	2.9000	+11.111%	56	1,515	-27.586%
2026-06-16	2.9000	2.9000	2.6000	2.6100	-9.375%	11	1,515	-19.540%
2026-06-15	2.8800	2.8800	2.8800	2.8800	+2.857%	1	1,511	-27.083%
2026-06-12	2.8000	3.2000	2.6000	2.8000	-1.408%	37	1,512	-25.000%
2026-06-11	2.7200	2.8400	2.7200	2.8400	+21.888%	22	1,501	-26.056%
2026-06-10	2.4000	2.4500	2.3300	2.3300	-2.917%	156	1,501	-9.871%
2026-06-09	3.1000	3.1000	2.4000	2.4000	-27.273%	31	1,354	-12.500%
2026-06-08	3.4000	3.4000	3.0000	3.3000	-9.589%	23	1,354	-36.364%
2026-06-04	3.6000	3.6500	3.6000	3.6500	+14.063%	50	1,353	-42.466%
2026-06-03	3.8000	4.0000	3.2000	3.2000	-11.111%	8	1,353	-34.375%
2026-06-02	3.4300	3.6000	3.4300	3.6000	+9.091%	55	1,353	-41.667%
2026-06-01	3.2000	3.3000	2.9500	3.3000	+0.304%	15	1,303	-36.364%
2026-05-29	3.3000	3.3000	3.2500	3.2900	-3.235%	120	1,301	-36.170%
2026-05-28	3.3800	3.4500	3.3000	3.4000	+11.111%	45	1,301	-38.235%
2026-05-27	3.0600	3.0600	3.0600	3.0600	-2.857%	2	1,290	-31.373%
2026-05-26	3.0000	3.2000	2.8700	3.1500	+14.545%	134	1,290	-33.333%
2026-05-22	2.5000	2.8500	2.5000	2.7500	+10.000%	44	1,239	-23.636%
2026-05-21	2.4500	2.6500	2.3900	2.5000	+5.932%	39	1,241	-16.000%
2026-05-20	2.5200	2.5200	2.3600	2.3600	+9.767%	9	1,241	-11.017%
2026-05-19	2.5200	2.5200	2.1500	2.1500	-14.683%	17	1,245	-2.326%
2026-05-18	2.5000	2.6000	2.3900	2.5200	-8.364%	90	1,245	-16.667%
2026-05-15	2.8500	2.8500	2.6500	2.7500	-8.638%	82	1,245	-23.636%
2026-05-14	2.8000	3.1000	2.7100	3.0100	+10.662%	48	1,273	-30.233%
2026-05-13	3.1000	3.1000	2.5600	2.7200	-9.030%	114	1,277	-22.794%
2026-05-12	3.3000	3.4700	2.6000	2.9900	+12.830%	101	1,277	-29.766%
2026-05-11	2.7500	2.9000	2.5700	2.6500	-1.852%	125	1,277	-20.755%
2026-05-08	2.6200	2.7500	2.6200	2.7000	+1.887%	115	1,155	-22.222%
2026-05-07	2.6100	2.7000	2.3500	2.6500	+9.504%	220	1,152	-20.755%
2026-05-06	2.4000	2.5500	2.2700	2.4200	-3.200%	100	1,237	-13.223%
2026-05-05	2.2000	2.9500	2.2000	2.5000	+8.225%	66	1,217	-16.000%
2026-05-04	2.2400	2.5300	2.2400	2.3100	+10.000%	67	1,186	-9.091%
2026-05-01	2.0000	2.2800	2.0000	2.1000	+0.962%	97	1,123	0.000%
2026-04-30	1.7500	2.2500	1.6500	2.0800	+18.857%	148	1,123	+0.962%
2026-04-29	1.8500	1.8500	1.7500	1.7500	-4.891%	59	1,011	+20.000%
2026-04-28	1.8000	2.3000	1.5000	1.8400	+18.710%	131	992	+14.130%
2026-04-27	1.6300	1.7000	1.4500	1.5500	-3.125%	38	974	+35.484%
2026-04-24	1.5300	1.6000	1.5300	1.6000	+12.676%	48	1,007	+31.250%
2026-04-23	1.4000	1.4200	1.4000	1.4200	+9.231%	4	1,008	+47.887%
2026-04-22	1.3500	1.4500	1.1000	1.3000	+44.444%	51	1,007	+61.538%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-14.286%	10	998	+133.333%
2026-04-17	0.9000	1.0500	0.9000	1.0500	+31.250%	56	998	+100.000%
2026-04-13	1.0000	1.0000	0.8000	0.8000	-20.000%	102	1,013	+162.500%
2026-04-08	0.9000	1.0000	0.8500	1.0000	+9.890%	10	1,112	+110.000%
2026-04-02	0.8500	0.9100	0.8500	0.9100	+7.059%	103	1,116	+130.769%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+21.429%	4	1,116	+147.059%
2026-03-31	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,116	+200.000%
2026-03-30	0.7100	0.7200	0.6000	0.6000	+3.448%	22	1,118	+250.000%
2026-03-27	0.6500	0.8000	0.4500	0.5800	-17.143%	73	1,121	+262.069%
2026-03-26	0.7500	0.7500	0.7000	0.7000	-10.256%	10	1,117	+200.000%
2026-03-25	0.8000	0.8500	0.7800	0.7800	+20.000%	13	1,120	+169.231%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,121	+223.077%
2026-03-19	0.7000	0.7000	0.6500	0.7000	-17.647%	4	1,120	+200.000%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,119	+147.059%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,118	+162.500%
2026-03-02	0.8500	0.9000	0.8500	0.8500	+6.250%	12	1,118	+147.059%
2026-02-25	0.8500	0.8500	0.8000	0.8000	+14.286%	5	1,118	+162.500%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-6.667%	2	1,118	+200.000%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-11.765%	2	1,118	+180.000%
2026-02-19	0.7000	0.8500	0.7000	0.8500	+6.250%	14	1,118	+147.059%
2026-02-18	1.2000	1.2000	0.8000	0.8000	+6.667%	11	1,128	+162.500%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,128	+180.000%
2026-02-13	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,128	+162.500%
2026-02-12	0.8500	0.8500	0.7500	0.8000	-5.882%	22	1,128	+162.500%
2026-02-10	0.8500	0.8500	0.8500	0.8500	-1.163%	2	1,120	+147.059%
2026-02-09	0.9000	0.9000	0.8500	0.8600	+1.176%	9	1,120	+144.186%
2026-02-06	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,114	+147.059%
2026-02-05	0.8500	0.8500	0.7500	0.7500	-16.667%	15	1,114	+180.000%
2026-02-04	0.9500	0.9500	0.8500	0.9000	-14.286%	14	1,110	+133.333%
2026-02-03	1.0500	1.0500	1.0000	1.0500	+5.000%	3	1,108	+100.000%
2026-02-02	1.0000	1.1000	0.9500	1.0000	-4.762%	17	1,108	+110.000%
2026-01-30	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,096	+100.000%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-9.091%	6	1,095	+110.000%
2026-01-28	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,095	+90.909%
2026-01-27	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,094	+90.909%
2026-01-26	1.1000	1.1000	1.0500	1.0500	-16.000%	2	1,093	+100.000%
2026-01-23	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,092	+68.000%
2026-01-21	1.4500	1.4500	1.1500	1.2500	-16.107%	14	1,092	+68.000%
2026-01-16	1.3500	1.5900	1.3500	1.4900	+24.167%	57	1,082	+40.940%
2026-01-12	1.1800	1.2000	1.1600	1.2000	+0.840%	225	1,082	+75.000%
2026-01-09	1.2500	1.2500	1.1900	1.1900	-0.833%	15	901	+76.471%
2026-01-08	1.1300	1.2500	1.1300	1.2000	+20.000%	11	899	+75.000%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+1.010%	1	902	+110.000%
2026-01-02	0.9000	0.9900	0.9000	0.9900	+16.471%	29	902	+112.121%
2025-12-31	0.8500	0.8500	0.8500	0.8500	0.000%	4	902	+147.059%
2025-12-30	0.8500	0.8500	0.8500	0.8500	-4.494%	5	902	+147.059%
2025-12-29	0.9000	0.9000	0.8900	0.8900	-16.822%	26	902	+135.955%
2025-12-22	1.0700	1.0700	1.0700	1.0700	+5.941%	2	900	+96.262%
2025-12-18	0.9500	1.0100	0.9500	1.0100	+18.824%	3	902	+107.921%
2025-12-17	0.9000	0.9000	0.8500	0.8500	-10.526%	5	905	+147.059%
2025-12-16	0.9500	0.9500	0.9500	0.9500	-9.524%	1	905	+121.053%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-12.500%	1	905	+100.000%
2025-12-11	1.1500	1.2000	1.1500	1.2000	0.000%	7	904	+75.000%
2025-12-10	1.2000	1.2000	1.2000	1.2000	+20.000%	1	911	+75.000%
2025-12-08	1.0000	1.0000	1.0000	1.0000	-19.355%	5	910	+110.000%
2025-12-05	1.2400	1.2400	1.2400	1.2400	+7.826%	1	910	+69.355%
2025-12-04	1.1000	1.1500	1.1000	1.1500	+21.053%	7	910	+82.609%
2025-12-02	0.9500	0.9500	0.9500	0.9500	+4.396%	25	911	+121.053%
2025-12-01	1.0500	1.0500	0.9100	0.9100	+1.111%	3	891	+130.769%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-23.729%	1	890	+133.333%
2025-11-21	1.1800	1.1800	1.1800	1.1800	+38.824%	1	889	+77.966%
2025-11-20	0.9500	0.9500	0.8500	0.8500	-5.556%	3	888	+147.059%
2025-11-19	1.0500	1.0500	0.9000	0.9000	-10.000%	6	888	+133.333%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-9.091%	1	883	+110.000%
2025-11-14	1.1500	1.1500	1.1000	1.1000	-4.348%	8	882	+90.909%
2025-11-13	1.2000	1.2500	1.1500	1.1500	-8.000%	8	877	+82.609%
2025-11-12	1.3000	1.3000	1.2500	1.2500	-7.407%	2	870	+68.000%
2025-11-10	1.3500	1.3500	1.3500	1.3500	+3.846%	1	869	+55.556%
2025-11-07	1.4400	1.4400	1.3000	1.3000	0.000%	8	868	+61.538%
2025-11-06	1.3500	1.3500	1.3000	1.3000	-13.333%	2	862	+61.538%
2025-11-05	1.5000	1.5000	1.5000	1.5000	-9.091%	3	860	+40.000%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-2.941%	9	859	+27.273%
2025-10-31	1.7000	1.7000	1.6000	1.7000	-9.091%	20	850	+23.529%
2025-10-29	1.8700	1.8700	1.8700	1.8700	+3.889%	24	848	+12.299%
2025-10-28	1.9100	1.9100	1.8000	1.8000	-7.692%	26	848	+16.667%
2025-10-24	1.9500	1.9500	1.9500	1.9500	+2.632%	8	823	+7.692%
2025-10-23	2.0000	2.0000	1.9000	1.9000	+5.556%	8	823	+10.526%
2025-10-22	2.0500	2.0500	1.8000	1.8000	-13.462%	26	817	+16.667%
2025-10-21	2.1500	2.1500	2.0600	2.0800	+18.857%	9	799	+0.962%
2025-10-17	2.0200	2.0200	1.7500	1.7500	-5.405%	4	793	+20.000%
2025-10-16	2.0800	2.0800	1.8500	1.8500	-2.632%	278	792	+13.514%
2025-10-15	2.4000	2.4000	1.9000	1.9000	-9.524%	52	855	+10.526%
2025-10-14	2.0100	2.1000	2.0000	2.1000	+23.529%	7	804	0.000%
2025-10-13	1.7000	1.7000	1.7000	1.7000	+25.926%	1	804	+23.529%
2025-10-10	1.3500	1.3500	1.3500	1.3500	-6.897%	8	803	+55.556%
2025-10-09	1.5500	1.5500	1.4000	1.4500	-16.667%	284	801	+44.828%
2025-10-08	1.5500	1.7400	1.5500	1.7400	+8.750%	201	673	+20.690%
2025-10-07	1.8000	1.8000	1.5000	1.6000	-11.111%	196	472	+31.250%
2025-10-06	1.5400	1.8000	1.5400	1.8000	+81.818%	280	282	+16.667%
2025-09-29	0.9900	0.9900	0.9900	0.9900	-17.500%	2	6	+112.121%
2025-09-18	1.0900	1.2000	1.0900	1.2000	+33.333%	2	4	+75.000%
2025-09-17	0.9000	0.9000	0.9000	0.9000	-5.263%	1	2	+133.333%
2025-09-16	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	+121.053%