Dark

KOPN20280121C7
KOPN Jan 21 2028 7.00 Call (KOPN280121C00007000)
option OPRA

EOD

Sep 25, 2026

1.70-1.163%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.7000	1.7000	1.7000	1.7000	-1.163%	1	3,378	0.000%
2026-09-24	1.7200	1.7200	1.7200	1.7200	-1.714%	1	3,378	-1.163%
2026-09-22	1.7500	1.7500	1.7500	1.7500	-2.778%	1	3,377	-2.857%
2026-09-21	1.8500	1.8500	1.7500	1.8000	+20.000%	12	3,377	-5.556%
2026-09-18	1.6500	1.6500	1.5000	1.5000	-15.254%	3	3,375	+13.333%
2026-09-17	1.5500	1.7700	1.5500	1.7700	+26.429%	8	3,376	-3.955%
2026-09-16	1.5000	1.5000	1.4000	1.4000	-24.324%	2	3,378	+21.429%
2026-09-14	1.8500	1.8500	1.8500	1.8500	+19.355%	3	3,377	-8.108%
2026-09-11	1.6000	1.6000	1.5500	1.5500	+4.730%	33	3,380	+9.677%
2026-09-10	1.5000	1.5000	1.4700	1.4800	+9.630%	41	3,379	+14.865%
2026-09-09	1.5000	1.5000	1.3500	1.3500	-15.625%	9	3,359	+25.926%
2026-09-08	1.5800	1.6000	1.4500	1.6000	+28.000%	10	3,355	+6.250%
2026-09-04	1.4500	1.4500	1.2500	1.2500	-10.714%	6	3,353	+36.000%
2026-09-03	1.6000	1.6000	1.3600	1.4000	-3.448%	14	3,353	+21.429%
2026-09-02	1.4500	1.4500	1.4500	1.4500	+2.837%	4	3,342	+17.241%
2026-09-01	1.5000	1.5500	1.4000	1.4100	-11.875%	71	3,340	+20.567%
2026-08-31	1.6000	1.6000	1.6000	1.6000	-5.882%	1	3,348	+6.250%
2026-08-28	1.9200	1.9200	1.7000	1.7000	-2.299%	3	3,347	0.000%
2026-08-26	1.8000	1.8000	1.7400	1.7400	-8.421%	2	3,346	-2.299%
2026-08-25	1.9000	1.9000	1.9000	1.9000	+8.571%	5	3,346	-10.526%
2026-08-24	1.9000	1.9000	1.7500	1.7500	-12.500%	3	3,346	-2.857%
2026-08-21	2.0000	2.0000	1.8500	2.0000	+7.527%	63	3,345	-15.000%
2026-08-20	1.8500	2.0000	1.7700	1.8600	-2.105%	20	3,313	-8.602%
2026-08-19	1.9000	1.9000	1.9000	1.9000	-6.404%	10	3,307	-10.526%
2026-08-18	2.0300	2.0300	2.0300	2.0300	-7.727%	7	3,307	-16.256%
2026-08-17	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,307	-22.727%
2026-08-14	2.1800	2.3000	2.1000	2.1000	+10.526%	53	3,307	-19.048%
2026-08-13	1.9000	1.9500	1.8300	1.9000	-2.564%	33	3,306	-10.526%
2026-08-11	2.1000	2.3000	1.8500	1.9500	+21.875%	129	3,305	-12.821%
2026-08-10	1.6200	1.6200	1.6000	1.6000	0.000%	2	3,233	+6.250%
2026-08-06	1.6000	1.6000	1.6000	1.6000	-3.030%	1	3,233	+6.250%
2026-08-04	1.6000	1.7500	1.5500	1.6500	+17.857%	14	3,233	+3.030%
2026-08-03	1.4000	1.4000	1.4000	1.4000	+13.821%	1	3,233	+21.429%
2026-07-30	1.3500	1.3500	1.2300	1.2300	-8.889%	5	3,234	+38.211%
2026-07-28	1.3500	1.3500	1.3500	1.3500	-6.897%	10	3,233	+25.926%
2026-07-27	1.4500	1.4500	1.4500	1.4500	0.000%	1	3,233	+17.241%
2026-07-24	1.4500	1.4500	1.4500	1.4500	-3.333%	39	3,233	+17.241%
2026-07-23	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,194	+13.333%
2026-07-22	1.5000	1.5000	1.5000	1.5000	-11.765%	1	3,194	+13.333%
2026-07-21	1.6500	1.7000	1.6500	1.7000	+9.677%	2	3,194	0.000%
2026-07-20	1.5500	1.5500	1.5500	1.5500	+15.672%	1	3,194	+9.677%
2026-07-17	1.5000	1.5000	1.3400	1.3400	-7.586%	21	3,194	+26.866%
2026-07-16	1.4000	1.4500	1.4000	1.4500	-9.375%	4	3,199	+17.241%
2026-07-15	1.6800	1.7000	1.6000	1.6000	+1.266%	17	3,199	+6.250%
2026-07-14	1.6000	1.6000	1.5800	1.5800	+11.268%	2	3,195	+7.595%
2026-07-13	1.3500	1.5100	1.3500	1.4200	-4.698%	12	3,194	+19.718%
2026-07-10	1.6000	1.6000	1.4900	1.4900	-14.857%	3	3,188	+14.094%
2026-07-09	1.7000	1.7500	1.7000	1.7500	+12.903%	3	3,188	-2.857%
2026-07-08	1.5500	1.5500	1.5500	1.5500	+14.815%	3	3,189	+9.677%
2026-07-07	1.7500	1.7500	1.3500	1.3500	-23.295%	12	3,189	+25.926%
2026-07-06	1.5500	1.7600	1.5500	1.7600	+17.333%	13	3,195	-3.409%
2026-07-02	1.8500	1.8500	1.4500	1.5000	-21.053%	185	3,138	+13.333%
2026-07-01	1.9100	1.9100	1.8000	1.9000	0.000%	14	3,138	-10.526%
2026-06-30	2.0500	2.0500	1.9000	1.9000	+12.426%	6	3,136	-10.526%
2026-06-29	1.6900	1.6900	1.6900	1.6900	+12.667%	6	3,134	+0.592%
2026-06-26	1.4800	1.5000	1.4800	1.5000	+2.740%	9	3,134	+13.333%
2026-06-25	1.4100	1.5000	1.4100	1.4600	-2.667%	118	3,142	+16.438%
2026-06-24	1.5200	1.6000	1.5000	1.5000	-11.765%	38	3,255	+13.333%
2026-06-23	1.7600	1.7600	1.6900	1.7000	-12.821%	6	3,262	0.000%
2026-06-22	1.9500	1.9500	1.9500	1.9500	-13.333%	10	3,263	-12.821%
2026-06-17	2.1500	2.4500	2.1500	2.2500	+4.167%	14	3,271	-24.444%
2026-06-16	2.0000	2.2000	2.0000	2.1600	-10.744%	269	3,271	-21.296%
2026-06-15	2.4500	2.4700	2.3000	2.4200	+5.217%	219	3,271	-29.752%
2026-06-12	2.3000	2.3500	2.3000	2.3000	+9.524%	33	3,055	-26.087%
2026-06-11	2.2400	2.2400	2.0700	2.1000	+7.692%	52	3,022	-19.048%
2026-06-10	2.1000	2.1000	1.9500	1.9500	-2.985%	21	3,022	-12.821%
2026-06-09	2.4500	2.4500	2.0100	2.0100	-30.690%	49	3,022	-15.423%
2026-06-08	2.7000	2.9000	2.5000	2.9000	+13.725%	66	2,978	-41.379%
2026-06-05	2.9500	2.9500	2.5000	2.5500	-20.313%	127	2,992	-33.333%
2026-06-04	3.1000	3.6000	3.1000	3.2000	0.000%	118	3,067	-46.875%
2026-06-03	3.3000	3.4000	3.0000	3.2000	+6.667%	50	3,037	-46.875%
2026-06-02	2.8500	3.0500	2.7500	3.0000	+1.695%	86	3,059	-43.333%
2026-06-01	2.9000	2.9500	2.5500	2.9500	+7.273%	53	3,078	-42.373%
2026-05-29	2.8100	2.9400	2.6400	2.7500	-6.780%	208	3,089	-38.182%
2026-05-28	2.8100	3.1000	2.7800	2.9500	+13.462%	81	2,985	-42.373%
2026-05-27	2.6800	2.8000	2.5000	2.6000	-4.762%	71	3,013	-34.615%
2026-05-26	2.3500	2.7500	2.3500	2.7300	+16.667%	70	3,035	-37.729%
2026-05-22	2.3000	2.4000	2.3000	2.3400	+11.429%	25	3,051	-27.350%
2026-05-21	2.1000	2.1000	2.1000	2.1000	-1.869%	2	3,076	-19.048%
2026-05-20	1.9000	2.1400	1.8200	2.1400	+12.632%	208	3,076	-20.561%
2026-05-19	2.0000	2.0000	1.8500	1.9000	-13.636%	44	3,096	-10.526%
2026-05-18	2.1000	2.2000	2.1000	2.2000	-6.383%	8	3,096	-22.727%
2026-05-15	2.3000	2.4500	2.3000	2.3500	+2.174%	8	3,096	-27.660%
2026-05-14	2.2500	2.5500	2.2500	2.3000	+4.545%	120	3,097	-26.087%
2026-05-13	2.3400	2.7000	2.1000	2.2000	-12.000%	366	2,850	-22.727%
2026-05-12	2.6100	3.5000	1.9000	2.5000	+13.636%	108	2,850	-32.000%
2026-05-11	2.4000	2.4000	2.1600	2.2000	-11.290%	140	2,850	-22.727%
2026-05-08	2.1500	2.4800	1.9500	2.4800	+15.888%	371	2,738	-31.452%
2026-05-07	2.2500	2.2500	1.9800	2.1400	-0.465%	200	2,560	-20.561%
2026-05-06	2.0000	2.2000	1.7500	2.1500	+6.436%	662	2,538	-20.930%
2026-05-05	2.0500	2.3500	1.8000	2.0200	+9.189%	863	2,492	-15.842%
2026-05-04	1.6000	2.1000	1.6000	1.8500	+5.714%	431	1,891	-8.108%
2026-05-01	1.6000	2.0000	1.6000	1.7500	-12.500%	318	1,886	-2.857%
2026-04-30	1.5000	2.0000	1.2100	2.0000	+51.515%	1,066	1,886	-15.000%
2026-04-29	1.5000	1.5000	1.2000	1.3200	-7.692%	125	1,100	+28.788%
2026-04-28	1.2000	1.8000	0.6500	1.4300	+14.400%	269	1,047	+18.881%
2026-04-24	1.2000	1.3200	1.0500	1.2500	+38.889%	21	889	+36.000%
2026-04-22	0.8000	0.9500	0.8000	0.9000	+12.500%	24	888	+88.889%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-2.439%	10	854	+112.500%
2026-04-20	0.8000	0.8200	0.8000	0.8200	+2.500%	11	854	+107.317%
2026-04-17	0.8500	0.8500	0.7500	0.8000	+14.286%	51	843	+112.500%
2026-04-16	0.8100	0.8100	0.7000	0.7000	-17.647%	129	833	+142.857%
2026-04-15	0.8000	0.8500	0.8000	0.8500	+6.250%	13	833	+100.000%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-18.367%	10	820	+112.500%
2026-04-13	0.8000	0.9800	0.7500	0.9800	+30.667%	15	810	+73.469%
2026-04-10	0.8000	0.8000	0.7500	0.7500	-6.250%	3	798	+126.667%
2026-04-09	0.7800	0.8500	0.7800	0.8000	0.000%	24	798	+112.500%
2026-04-08	0.7800	0.8000	0.7500	0.8000	-5.882%	31	797	+112.500%
2026-04-07	0.7500	0.8500	0.7500	0.8500	+21.429%	16	806	+100.000%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-6.667%	20	806	+142.857%
2026-04-02	0.6000	0.7500	0.6000	0.7500	+15.385%	16	789	+126.667%
2026-04-01	0.6000	0.7000	0.6000	0.6500	+8.333%	38	789	+161.538%
2026-03-31	0.5000	0.7000	0.5000	0.6000	+17.647%	25	776	+183.333%
2026-03-30	0.5100	0.5100	0.5100	0.5100	+2.000%	10	776	+233.333%
2026-03-27	0.6000	0.6000	0.4500	0.5000	-16.667%	17	766	+240.000%
2026-03-26	0.6300	0.7500	0.5300	0.6000	-14.286%	28	761	+183.333%
2026-03-25	0.5300	0.7200	0.5300	0.7000	+27.273%	33	749	+142.857%
2026-03-24	0.5100	0.6700	0.5100	0.5500	-8.333%	42	753	+209.091%
2026-03-23	0.3000	0.6000	0.3000	0.6000	+33.333%	30	735	+183.333%
2026-03-20	0.4500	0.4500	0.4500	0.4500	0.000%	6	730	+277.778%
2026-03-19	0.5500	0.5500	0.4500	0.4500	-25.000%	12	729	+277.778%
2026-03-17	0.5500	0.6000	0.5500	0.6000	+9.091%	13	727	+183.333%
2026-03-16	0.6000	0.6500	0.5500	0.5500	0.000%	41	714	+209.091%
2026-03-13	0.6000	0.7000	0.5500	0.5500	-8.333%	14	684	+209.091%
2026-03-12	0.6000	0.6000	0.6000	0.6000	0.000%	10	672	+183.333%
2026-03-11	0.6000	0.6000	0.6000	0.6000	+9.091%	10	662	+183.333%
2026-03-10	0.6000	0.6100	0.5500	0.5500	-12.698%	23	652	+209.091%
2026-03-09	0.5500	0.6300	0.5500	0.6300	+5.000%	14	642	+169.841%
2026-03-06	0.6000	0.6000	0.6000	0.6000	0.000%	20	631	+183.333%
2026-03-05	0.6000	0.6000	0.6000	0.6000	-11.765%	12	621	+183.333%
2026-03-04	0.6800	0.6800	0.6800	0.6800	-1.449%	17	611	+150.000%
2026-03-03	0.6500	0.6900	0.6500	0.6900	+2.985%	30	598	+146.377%
2026-03-02	0.6000	0.8500	0.6000	0.6700	+11.667%	31	618	+153.731%
2026-02-27	0.6000	0.6000	0.6000	0.6000	+9.091%	12	620	+183.333%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-20.290%	10	618	+209.091%
2026-02-25	0.6000	0.6900	0.6000	0.6900	+25.455%	11	622	+146.377%
2026-02-23	0.6300	0.6300	0.5500	0.5500	-16.667%	6	622	+209.091%
2026-02-20	0.7000	0.7000	0.6000	0.6600	-12.000%	53	616	+157.576%
2026-02-19	0.6500	0.7900	0.6500	0.7500	+19.048%	40	657	+126.667%
2026-02-18	0.6300	1.0000	0.6000	0.6300	-3.077%	56	631	+169.841%
2026-02-17	0.6100	0.6500	0.6000	0.6500	0.000%	13	590	+161.538%
2026-02-13	0.6200	0.6500	0.6200	0.6500	+8.333%	12	585	+161.538%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-7.692%	1	585	+183.333%
2026-02-11	0.6500	0.6800	0.6100	0.6500	0.000%	31	584	+161.538%
2026-02-10	0.6500	0.7000	0.6500	0.6500	-7.143%	24	584	+161.538%
2026-02-09	0.7000	0.7000	0.6000	0.7000	0.000%	28	580	+142.857%
2026-02-06	0.6500	0.7000	0.6500	0.7000	+7.692%	32	565	+142.857%
2026-02-05	0.7000	0.7500	0.6000	0.6500	-7.143%	43	546	+161.538%
2026-02-04	0.8000	0.8000	0.6500	0.7000	-12.500%	26	534	+142.857%
2026-02-03	0.8000	0.8000	0.7800	0.8000	+6.667%	14	519	+112.500%
2026-02-02	0.8500	0.8500	0.7500	0.7500	-11.765%	6	515	+126.667%
2026-01-30	0.8000	0.9000	0.7500	0.8500	+6.250%	35	509	+100.000%
2026-01-29	0.9000	0.9000	0.8000	0.8000	-15.789%	8	533	+112.500%
2026-01-28	0.9000	0.9500	0.8500	0.9500	+11.765%	7	526	+78.947%
2026-01-26	0.8500	0.9000	0.8500	0.8500	-15.000%	14	524	+100.000%
2026-01-21	1.0500	1.0500	0.9500	1.0000	-9.091%	7	521	+70.000%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-5.983%	5	514	+54.545%
2026-01-16	1.5000	1.5000	1.1700	1.1700	+6.364%	79	476	+45.299%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+10.000%	30	476	+54.545%
2026-01-08	1.0000	1.0500	1.0000	1.0000	+5.263%	15	446	+70.000%
2026-01-06	0.8000	0.9500	0.8000	0.9500	+18.750%	7	459	+78.947%
2026-01-05	0.8000	0.8000	0.8000	0.8000	0.000%	2	465	+112.500%
2026-01-02	0.8000	0.8000	0.8000	0.8000	+14.286%	13	465	+112.500%
2025-12-31	0.6800	0.7000	0.6800	0.7000	0.000%	11	475	+142.857%
2025-12-30	0.7000	0.7000	0.7000	0.7000	0.000%	7	475	+142.857%
2025-12-29	0.7500	0.7500	0.7000	0.7000	-12.500%	10	468	+142.857%
2025-12-26	0.8000	0.8000	0.8000	0.8000	-5.882%	1	458	+112.500%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+13.333%	10	457	+100.000%
2025-12-19	0.7500	0.7500	0.7500	0.7500	0.000%	1	467	+126.667%
2025-12-18	0.7500	0.8000	0.7500	0.7500	+15.385%	6	466	+126.667%
2025-12-17	0.7500	0.7500	0.6500	0.6500	-13.333%	7	466	+161.538%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-6.250%	6	459	+126.667%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-5.882%	3	453	+112.500%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-15.000%	1	450	+100.000%
2025-12-11	1.0000	1.0100	1.0000	1.0000	0.000%	15	449	+70.000%
2025-12-10	0.9500	1.0100	0.9000	1.0000	+5.263%	23	463	+70.000%
2025-12-04	0.9500	0.9500	0.9500	0.9500	+18.750%	7	450	+78.947%
2025-12-03	0.8000	0.9000	0.8000	0.8000	0.000%	6	457	+112.500%
2025-12-02	0.8000	0.8000	0.8000	0.8000	0.000%	2	456	+112.500%
2025-12-01	0.9000	0.9000	0.8000	0.8000	0.000%	5	454	+112.500%
2025-11-24	0.8000	0.8000	0.8000	0.8000	+6.667%	1	449	+112.500%
2025-11-20	0.8100	0.8100	0.7500	0.7500	0.000%	11	448	+126.667%
2025-11-19	0.9000	0.9000	0.7500	0.7500	-11.765%	8	437	+126.667%
2025-11-17	0.9000	0.9000	0.8500	0.8500	-10.526%	6	429	+100.000%
2025-11-14	1.0000	1.0000	0.9500	0.9500	0.000%	5	423	+78.947%
2025-11-13	1.0500	1.0500	0.9500	0.9500	-13.636%	6	418	+78.947%
2025-11-12	1.2000	1.2000	1.1000	1.1000	+10.000%	3	412	+54.545%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-13.043%	2	408	+70.000%
2025-11-10	1.1500	1.1500	1.1500	1.1500	0.000%	1	408	+47.826%
2025-11-07	1.2000	1.2000	1.1000	1.1500	0.000%	11	407	+47.826%
2025-11-06	1.2000	1.2000	1.1500	1.1500	-14.815%	4	398	+47.826%
2025-11-05	1.2500	1.3500	1.2500	1.3500	+8.000%	4	394	+25.926%
2025-11-04	1.4000	1.4000	1.2500	1.2500	-7.407%	4	390	+36.000%
2025-11-03	1.4500	1.4500	1.3000	1.3500	-6.897%	62	382	+25.926%
2025-10-31	2.0000	2.0000	1.4500	1.4500	-6.452%	9	382	+17.241%
2025-10-29	1.5500	1.5700	1.5500	1.5500	0.000%	28	376	+9.677%
2025-10-28	1.6700	1.7000	1.5400	1.5500	-8.824%	18	376	+9.677%
2025-10-27	1.7000	1.7000	1.6500	1.7000	0.000%	6	377	0.000%
2025-10-24	1.8000	1.8000	1.7000	1.7000	0.000%	4	377	0.000%
2025-10-23	1.8500	1.8500	1.6500	1.7000	0.000%	6	377	0.000%
2025-10-22	1.5000	1.7000	1.5000	1.7000	-8.108%	19	375	0.000%
2025-10-21	1.6500	1.8500	1.6500	1.8500	+2.778%	211	373	-8.108%
2025-10-20	1.6500	1.8000	1.6500	1.8000	+16.129%	3	382	-5.556%
2025-10-17	1.7000	1.7000	1.5000	1.5500	-3.125%	18	382	+9.677%
2025-10-16	1.7500	1.7500	1.5500	1.6000	-3.030%	19	369	+6.250%
2025-10-15	1.9000	1.9000	1.6500	1.6500	-8.333%	9	362	+3.030%
2025-10-14	1.4000	1.8300	1.4000	1.8000	+20.000%	371	358	-5.556%
2025-10-10	1.5000	1.5000	1.5000	1.5000	+13.636%	1	27	+13.333%
2025-10-09	1.4000	1.4000	1.3200	1.3200	+1.538%	8	0	+28.788%
2025-10-08	1.3000	1.3000	1.3000	1.3000	-9.091%	10	0	+30.769%
2025-10-07	1.4300	1.4300	1.4300	1.4300	0.000%	8	0	+18.881%