Dark

KR20260918C65
KR Sep 18 2026 65.00 Call (KR260918C00065000)
option OPRA

EOD

Aug 20, 2026

0.2200-33.333%(-0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2000	0.2200	0.2000	0.2200	-33.333%	7	1,380	0.000%
2026-08-19	0.3100	0.3800	0.3100	0.3300	+6.452%	18	1,381	-33.333%
2026-08-18	0.3300	0.3800	0.3100	0.3100	+24.000%	5	1,388	-29.032%
2026-08-17	0.2900	0.3200	0.2300	0.2500	-32.432%	29	1,387	-12.000%
2026-08-14	0.3900	0.4000	0.3100	0.3700	-11.905%	32	1,379	-40.541%
2026-08-13	0.4400	0.4400	0.3200	0.4200	+31.250%	19	1,404	-47.619%
2026-08-12	0.3000	0.3200	0.2800	0.3200	+14.286%	17	1,404	-31.250%
2026-08-11	0.4700	0.4700	0.2800	0.2800	-20.000%	9	1,411	-21.429%
2026-08-10	0.4100	0.4300	0.3500	0.3500	-14.634%	6	1,412	-37.143%
2026-08-07	0.5500	0.5500	0.4100	0.4100	-29.310%	23	1,412	-46.341%
2026-08-06	0.4200	0.5800	0.4200	0.5800	+20.833%	67	1,419	-62.069%
2026-08-05	0.6600	0.6600	0.4600	0.4800	-34.247%	51	1,478	-54.167%
2026-08-04	0.5500	0.7300	0.5500	0.7300	-3.947%	11	1,481	-69.863%
2026-08-03	0.7300	0.8800	0.6700	0.7600	+11.765%	73	1,479	-71.053%
2026-07-31	0.6100	0.7500	0.5200	0.6800	+1.493%	571	1,485	-67.647%
2026-07-30	0.6400	0.7000	0.6400	0.6700	-36.190%	59	1,049	-67.164%
2026-07-29	1.2200	1.3600	1.0500	1.0500	-7.080%	45	1,057	-79.048%
2026-07-28	1.1000	1.4500	1.0800	1.1300	+37.805%	109	1,053	-80.531%
2026-07-27	0.6000	0.8500	0.6000	0.8200	+43.860%	31	1,068	-73.171%
2026-07-24	0.5800	0.5800	0.5300	0.5700	+18.750%	12	1,086	-61.404%
2026-07-23	0.5600	0.5600	0.4200	0.4800	-42.169%	183	1,087	-54.167%
2026-07-22	0.8600	0.9000	0.8300	0.8300	+10.667%	17	1,039	-73.494%
2026-07-21	0.9500	0.9500	0.7000	0.7500	-16.667%	11	1,038	-70.667%
2026-07-20	0.9500	0.9500	0.9000	0.9000	-23.077%	31	1,039	-75.556%
2026-07-17	1.3000	1.4900	1.0500	1.1700	+13.592%	19	1,034	-81.197%
2026-07-16	0.8300	1.0300	0.8300	1.0300	+60.938%	49	1,032	-78.641%
2026-07-15	0.9100	0.9200	0.6400	0.6400	-39.048%	78	1,027	-65.625%
2026-07-14	1.1300	1.2100	1.0400	1.0500	-22.222%	17	1,001	-79.048%
2026-07-13	1.4800	1.4900	1.3500	1.3500	-20.588%	18	992	-83.704%
2026-07-10	1.6000	1.8000	1.5600	1.7000	+32.813%	19	994	-87.059%
2026-07-08	1.5000	1.5000	1.2800	1.2800	+24.272%	5	987	-82.813%
2026-07-07	1.5100	1.5100	1.0300	1.0300	-4.630%	26	985	-78.641%
2026-07-06	0.8800	1.0800	0.8800	1.0800	+9.091%	121	969	-79.630%
2026-07-02	0.8800	0.9900	0.8800	0.9900	+57.143%	34	861	-77.778%
2026-07-01	0.5300	0.6500	0.5200	0.6300	-1.563%	35	861	-65.079%
2026-06-30	0.6000	0.6500	0.5200	0.6400	+16.364%	19	867	-65.625%
2026-06-29	0.8900	0.8900	0.5500	0.5500	-40.217%	48	856	-60.000%
2026-06-26	1.1700	1.1700	0.9200	0.9200	-11.538%	55	814	-76.087%
2026-06-25	1.3300	1.5100	1.0300	1.0400	-20.000%	67	769	-78.846%
2026-06-24	1.2100	1.3100	1.0600	1.3000	+44.444%	31	744	-83.077%
2026-06-23	0.8800	1.0600	0.8800	0.9000	+5.882%	79	748	-75.556%
2026-06-22	1.0500	1.0800	0.8500	0.8500	-9.574%	68	713	-74.118%
2026-06-18	1.2600	1.4500	0.5300	0.9400	-66.548%	86	606	-76.596%
2026-06-17	3.1700	3.1700	2.6200	2.8100	-23.433%	28	606	-92.171%
2026-06-16	3.8000	3.8000	3.6700	3.6700	-8.250%	4	606	-94.005%
2026-06-15	3.7000	4.1000	3.7000	4.0000	+1.266%	4	605	-94.500%
2026-06-12	4.1500	4.1500	3.9500	3.9500	-5.952%	5	602	-94.430%
2026-06-11	4.3500	4.5700	4.2000	4.2000	0.000%	161	599	-94.762%
2026-06-10	3.9000	4.2000	3.8000	4.2000	-1.869%	23	741	-94.762%
2026-06-09	3.5500	4.2800	3.5500	4.2800	+17.260%	6	744	-94.860%
2026-06-08	3.6000	3.8000	3.6000	3.6500	-7.595%	9	742	-93.973%
2026-06-05	4.3300	4.3300	3.6000	3.9500	+16.864%	382	737	-94.430%
2026-06-04	3.4000	3.4000	3.3000	3.3800	+9.032%	4	413	-93.491%
2026-06-03	3.1500	3.1500	3.0500	3.1000	+1.639%	38	411	-92.903%
2026-06-02	3.0500	3.0500	3.0500	3.0500	-8.955%	1	378	-92.787%
2026-06-01	3.6000	3.6000	3.3500	3.3500	-2.899%	10	378	-93.433%
2026-05-29	3.5000	3.5500	3.2500	3.4500	-16.867%	101	373	-93.623%
2026-05-28	4.8000	4.8000	4.0000	4.1500	-13.542%	62	295	-94.699%
2026-05-27	5.3500	5.3500	4.7900	4.8000	+2.128%	21	250	-95.417%
2026-05-26	5.3000	5.3000	4.7000	4.7000	-21.667%	42	241	-95.319%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+1.695%	2	219	-96.333%
2026-05-21	5.9000	5.9000	5.9000	5.9000	-19.728%	1	218	-96.271%
2026-05-20	7.3500	7.3500	7.3500	7.3500	-13.529%	5	218	-97.007%
2026-05-19	8.5000	8.5000	8.5000	8.5000	+25.926%	1	213	-97.412%
2026-05-18	6.6500	6.7800	6.6500	6.7500	+19.048%	9	213	-96.741%
2026-05-15	6.3000	6.4200	5.5500	5.6700	-1.391%	18	213	-96.120%
2026-05-14	5.7500	5.7500	5.7500	5.7500	+8.491%	8	224	-96.174%
2026-05-13	5.4300	5.4300	5.1500	5.3000	+15.217%	56	202	-95.849%
2026-05-12	4.6000	4.6000	4.5500	4.6000	0.000%	14	202	-95.217%
2026-05-11	5.0000	5.0000	4.5300	4.6000	-14.019%	37	202	-95.217%
2026-05-08	5.3500	5.3500	5.3500	5.3500	-3.604%	2	175	-95.888%
2026-05-07	5.5500	5.5500	5.5500	5.5500	+2.778%	1	175	-96.036%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-14.422%	1	175	-95.926%
2026-05-05	6.3100	6.3100	6.3100	6.3100	+2.602%	1	174	-96.513%
2026-05-04	6.1500	6.4500	6.1500	6.1500	-6.818%	19	173	-96.423%
2026-05-01	6.8000	6.8000	6.5500	6.6000	-7.042%	10	156	-96.667%
2026-04-30	6.6500	7.1000	6.6500	7.1000	+10.938%	11	156	-96.901%
2026-04-29	5.9500	6.4000	5.9500	6.4000	+18.519%	21	151	-96.563%
2026-04-27	6.3000	6.3000	5.4000	5.4000	-14.286%	20	161	-95.926%
2026-04-24	6.9000	6.9000	6.3000	6.3000	-16.556%	10	158	-96.508%
2026-04-23	7.5500	7.5500	7.5500	7.5500	+9.738%	1	157	-97.086%
2026-04-22	6.8800	6.8800	6.8800	6.8800	-0.578%	1	157	-96.802%
2026-04-21	6.9200	6.9200	6.9200	6.9200	+5.810%	8	157	-96.821%
2026-04-20	7.0500	7.0500	6.5400	6.5400	+1.082%	13	157	-96.636%
2026-04-17	6.1800	6.4700	5.6100	6.4700	-0.462%	14	157	-96.600%
2026-04-16	6.5000	6.5000	6.5000	6.5000	+11.111%	7	154	-96.615%
2026-04-15	6.1500	6.1500	5.8500	5.8500	-10.000%	2	161	-96.239%
2026-04-14	6.4900	6.5000	6.4900	6.5000	-44.728%	7	161	-96.615%
2026-03-30	11.5800	11.7600	11.5800	11.7600	-9.538%	2	161	-98.129%
2026-03-13	13.0000	13.0000	13.0000	13.0000	+11.397%	1	159	-98.308%
2026-03-10	11.2800	11.6700	11.2800	11.6700	+14.749%	3	158	-98.115%
2026-03-05	8.7800	10.1700	8.7800	10.1700	+19.647%	3	157	-97.837%
2026-03-02	8.5000	8.5000	8.5000	8.5000	+6.250%	3	156	-97.412%
2026-02-27	8.0000	8.0000	8.0000	8.0000	0.000%	1	156	-97.250%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-21.569%	3	175	-97.250%
2026-02-13	9.5000	10.2000	9.5000	10.2000	+29.936%	26	175	-97.843%
2026-02-10	9.2000	9.2000	7.6000	7.8500	-16.311%	27	175	-97.197%
2026-02-09	10.0000	10.5900	9.3800	9.3800	+26.757%	39	189	-97.655%
2026-02-06	7.4000	7.4000	7.4000	7.4000	+68.182%	1	169	-97.027%
2026-01-30	4.4000	4.4000	4.4000	4.4000	+2.564%	3	169	-95.000%
2026-01-29	4.2900	4.2900	4.2900	4.2900	+0.941%	3	166	-94.872%
2026-01-28	4.2500	4.2500	4.2500	4.2500	-18.893%	3	168	-94.824%
2026-01-26	5.2400	5.2400	5.2400	5.2400	+4.800%	3	168	-95.802%
2026-01-16	5.0000	5.0000	5.0000	5.0000	+21.951%	1	165	-95.600%
2026-01-15	4.1000	4.1000	4.1000	4.1000	-12.206%	12	165	-94.634%
2026-01-14	4.6700	4.6700	4.6700	4.6700	+27.945%	1	166	-95.289%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-2.667%	1	166	-93.973%
2026-01-12	3.7500	3.7500	3.7500	3.7500	+21.359%	1	167	-94.133%
2026-01-09	3.0900	3.0900	3.0900	3.0900	-39.293%	1	167	-92.880%
2025-12-26	5.0900	5.0900	5.0900	5.0900	+10.652%	5	167	-95.678%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-4.167%	40	172	-95.217%
2025-12-19	4.8500	4.8500	4.7500	4.8000	-8.222%	16	172	-95.417%
2025-12-15	5.2300	5.2300	5.2300	5.2300	-13.554%	1	160	-95.793%
2025-12-05	6.0300	6.0500	5.8000	6.0500	+12.037%	5	160	-96.364%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-40.000%	4	159	-95.926%
2025-11-18	9.0000	9.0000	9.0000	9.0000	+42.857%	1	159	-97.556%
2025-11-05	6.3000	6.3000	6.3000	6.3000	+2.439%	3	160	-96.508%
2025-11-03	6.1500	6.1500	6.1500	6.1500	-15.753%	4	155	-96.423%
2025-10-30	7.5300	7.5800	7.3000	7.3000	-10.429%	33	155	-96.986%
2025-10-27	8.1500	8.1500	8.1500	8.1500	-10.636%	4	159	-97.301%
2025-10-22	8.5000	9.1200	8.5000	9.1200	+3.636%	9	159	-97.588%
2025-10-21	8.8000	8.8000	8.8000	8.8000	-14.146%	3	163	-97.500%
2025-10-17	10.2500	10.2500	10.2500	10.2500	+0.985%	1	160	-97.854%
2025-10-16	10.1500	10.1500	10.1500	10.1500	+5.181%	1	160	-97.833%
2025-10-14	9.5500	9.7000	9.5500	9.6500	+11.819%	43	176	-97.720%
2025-10-09	8.6300	8.6300	8.6300	8.6300	-1.932%	5	144	-97.451%
2025-10-08	8.4500	8.8000	8.4500	8.8000	+27.536%	116	144	-97.500%
2025-10-06	7.4500	7.4500	6.9000	6.9000	-11.877%	6	208	-96.812%
2025-10-02	7.8300	7.8300	7.8300	7.8300	-5.889%	1	211	-97.190%
2025-09-30	8.1300	8.3200	8.1000	8.3200	+10.199%	125	210	-97.356%
2025-09-29	7.5000	7.5500	7.5000	7.5500	+7.857%	4	274	-97.086%
2025-09-23	6.9500	7.0000	6.9500	7.0000	+0.719%	2	274	-96.857%
2025-09-22	6.9800	7.0000	6.8500	6.9500	-4.925%	74	274	-96.835%
2025-09-19	7.2000	7.3100	7.0500	7.3100	-5.433%	65	202	-96.990%
2025-09-18	8.0000	8.0000	7.7300	7.7300	-8.737%	86	165	-97.154%
2025-09-17	8.9000	8.9000	8.3500	8.4700	+0.237%	3	88	-97.403%
2025-09-16	8.4000	8.4500	8.4000	8.4500	-3.977%	7	88	-97.396%
2025-09-15	9.1000	9.1000	8.8000	8.8000	-8.333%	3	81	-97.500%
2025-09-12	9.6000	9.6000	9.6000	9.6000	+12.941%	2	80	-97.708%
2025-09-10	8.8000	8.8000	8.5000	8.5000	-6.593%	6	82	-97.412%
2025-09-08	9.1000	9.1000	9.1000	9.1000	+1.111%	1	82	-97.582%
2025-09-05	9.0000	9.0000	9.0000	9.0000	-8.907%	1	82	-97.556%
2025-09-02	9.8800	9.8800	9.8800	9.8800	+11.011%	1	81	-97.773%
2025-08-28	8.8000	8.9000	8.8000	8.9000	-12.745%	38	81	-97.528%
2025-08-26	10.3900	10.3900	10.2000	10.2000	-1.449%	32	61	-97.843%
2025-08-22	10.3500	10.3500	10.3500	10.3500	-7.672%	10	29	-97.874%
2025-08-18	11.1500	11.2100	11.1500	11.2100	+2.844%	20	19	-98.037%
2025-08-13	10.9000	10.9500	10.8500	10.9000	-22.365%	4	9	-97.982%
2025-08-08	14.0400	14.0400	14.0400	14.0400	+0.645%	1	8	-98.433%
2025-08-06	13.9500	13.9500	13.9500	13.9500	+14.532%	1	8	-98.423%
2025-08-04	12.1800	12.1800	12.1800	12.1800	+11.538%	1	8	-98.194%
2025-07-31	10.9200	10.9200	10.9200	10.9200	-14.016%	1	7	-97.985%
2025-07-17	12.7000	12.7000	12.7000	12.7000	+1.844%	1	6	-98.268%
2025-07-16	12.4700	12.4700	12.4700	12.4700	+35.691%	1	6	-98.236%
2025-06-17	9.1900	9.1900	9.1900	9.1900	0.000%	5	5	-97.606%