Dark

KR20260918C70
KR Sep 18 2026 70.00 Call (KR260918C00070000)
option OPRA

EOD

Aug 18, 2026

0.0900-71.875%(-0.2300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0100	0.0900	0.0100	0.0900	-71.875%	21	965	0.000%
2026-08-12	0.3200	0.3200	0.3200	0.3200	+220.000%	1	984	-71.875%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-28.571%	1	985	-10.000%
2026-08-10	0.1200	0.1400	0.1100	0.1400	-6.667%	3	985	-35.714%
2026-08-07	0.1700	0.1700	0.1500	0.1500	-34.783%	36	987	-40.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	-8.000%	1	989	-60.870%
2026-08-04	0.3000	0.3000	0.2300	0.2500	+66.667%	4	988	-64.000%
2026-08-03	0.1500	0.1500	0.1500	0.1500	-31.818%	20	989	-40.000%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-4.348%	25	969	-59.091%
2026-07-30	0.4100	0.4200	0.2300	0.2300	-42.500%	42	969	-60.870%
2026-07-29	0.4700	0.5000	0.4000	0.4000	-9.091%	15	972	-77.500%
2026-07-28	0.3300	0.4400	0.3300	0.4400	+41.935%	93	973	-79.545%
2026-07-27	0.2200	0.3100	0.2200	0.3100	+93.750%	103	990	-70.968%
2026-07-23	0.1400	0.1900	0.1400	0.1600	-51.515%	111	990	-43.750%
2026-07-22	0.3300	0.3300	0.3300	0.3300	0.000%	1	1,000	-72.727%
2026-07-21	0.3300	0.3300	0.3300	0.3300	-19.512%	1	1,000	-72.727%
2026-07-20	0.4700	0.4700	0.3600	0.4100	+2.500%	8	1,000	-78.049%
2026-07-16	0.2600	0.4100	0.2600	0.4000	+60.000%	287	1,007	-77.500%
2026-07-15	0.3600	0.4500	0.2500	0.2500	-40.476%	34	1,237	-64.000%
2026-07-14	0.4500	0.4500	0.4100	0.4200	-17.647%	210	1,230	-78.571%
2026-07-13	0.5200	0.5200	0.5100	0.5100	-23.881%	8	1,031	-82.353%
2026-07-10	0.7000	0.7400	0.6500	0.6700	+28.846%	37	1,037	-86.567%
2026-07-09	0.4900	0.5800	0.4900	0.5200	-1.887%	63	1,037	-82.692%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+17.778%	1	1,053	-83.019%
2026-07-07	0.7000	0.7000	0.4500	0.4500	-2.174%	4	1,053	-80.000%
2026-07-06	0.3400	0.4600	0.3400	0.4600	+9.524%	2	1,056	-80.435%
2026-07-02	0.3200	0.4200	0.3200	0.4200	+82.609%	43	1,069	-78.571%
2026-06-30	0.2200	0.2300	0.2000	0.2300	-25.806%	27	1,069	-60.870%
2026-06-29	0.4100	0.4100	0.2900	0.3100	-26.190%	17	1,062	-70.968%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-25.000%	1	1,052	-78.571%
2026-06-25	0.5000	0.5600	0.5000	0.5600	+7.692%	8	1,052	-83.929%
2026-06-24	0.4400	0.5400	0.4300	0.5200	+40.541%	67	1,051	-82.692%
2026-06-23	0.4800	0.4800	0.3700	0.3700	+2.778%	9	1,044	-75.676%
2026-06-22	0.4200	0.7000	0.3600	0.3600	-12.195%	145	1,038	-75.000%
2026-06-18	0.4800	0.5500	0.4100	0.4100	-66.667%	91	866	-78.049%
2026-06-17	1.6800	1.6800	1.2300	1.2300	-36.269%	24	866	-92.683%
2026-06-16	1.7500	1.9300	1.7500	1.9300	+1.579%	4	866	-95.337%
2026-06-15	2.3600	2.3600	1.9000	1.9000	-17.391%	2	865	-95.263%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-4.167%	3	865	-96.087%
2026-06-09	2.4000	2.4000	2.4000	2.4000	+6.667%	1	862	-96.250%
2026-06-05	2.1500	2.2500	2.0500	2.2500	+22.283%	8	863	-96.000%
2026-06-04	1.8900	1.8900	1.8400	1.8400	+12.195%	2	867	-95.109%
2026-06-03	2.2000	2.2000	1.5100	1.6400	-2.381%	25	867	-94.512%
2026-06-02	1.6800	1.6800	1.6800	1.6800	-4.000%	3	857	-94.643%
2026-06-01	1.8000	1.8500	1.7500	1.7500	-6.417%	10	854	-94.857%
2026-05-29	2.0000	2.0000	1.7500	1.8700	-18.696%	36	849	-95.187%
2026-05-28	2.8300	2.8300	2.2500	2.3000	-19.298%	26	831	-96.087%
2026-05-27	3.1000	3.1000	2.8500	2.8500	+5.556%	2	817	-96.842%
2026-05-26	3.2500	3.4000	2.7000	2.7000	-22.857%	45	816	-96.667%
2026-05-22	3.6500	3.6500	3.5000	3.5000	-4.372%	2	805	-97.429%
2026-05-21	3.8000	3.8000	3.6600	3.6600	-25.306%	2	805	-97.541%
2026-05-20	4.8000	4.9000	4.8000	4.9000	-12.500%	13	805	-98.163%
2026-05-19	4.8000	6.5000	4.8000	5.6000	+41.772%	13	814	-98.393%
2026-05-18	4.0500	4.0500	3.9500	3.9500	+17.211%	4	814	-97.722%
2026-05-15	3.7500	3.7500	3.3600	3.3700	-8.919%	13	814	-97.329%
2026-05-14	3.4100	3.7000	3.3300	3.7000	+23.333%	11	806	-97.568%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+12.360%	1	799	-97.000%
2026-05-12	2.6400	2.6700	2.6100	2.6700	+3.891%	5	799	-96.629%
2026-05-11	2.9600	2.9600	2.5700	2.5700	-22.121%	9	799	-96.498%
2026-05-08	3.3000	3.3000	3.3000	3.3000	+6.452%	2	796	-97.273%
2026-05-07	3.1500	3.1500	3.1000	3.1000	-2.208%	2	796	-97.097%
2026-05-06	3.1500	3.2500	3.1500	3.1700	-11.204%	5	794	-97.161%
2026-05-05	3.8000	3.8000	3.5100	3.5700	-6.053%	21	791	-97.479%
2026-05-04	3.9500	4.0000	3.8000	3.8000	-10.588%	30	788	-97.632%
2026-05-01	4.2600	4.3500	4.0500	4.2500	-2.299%	13	762	-97.882%
2026-04-30	4.3500	4.3500	4.3500	4.3500	+10.127%	22	762	-97.931%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+11.268%	9	764	-97.722%
2026-04-28	3.5500	3.5500	3.5500	3.5500	+8.896%	2	755	-97.465%
2026-04-27	3.6500	3.6500	3.2600	3.2600	-20.488%	42	755	-97.239%
2026-04-24	4.4000	4.4000	4.1000	4.1000	-10.088%	3	754	-97.805%
2026-04-22	4.5600	4.5600	4.5600	4.5600	+7.294%	1	754	-98.026%
2026-04-21	4.3000	4.3000	4.2500	4.2500	+0.711%	3	755	-97.882%
2026-04-20	4.2200	4.2200	4.2200	4.2200	-0.236%	2	755	-97.867%
2026-04-17	4.2000	4.2300	4.2000	4.2300	+7.089%	2	754	-97.872%
2026-04-16	3.9000	3.9500	3.9000	3.9500	-1.250%	2	753	-97.722%
2026-04-15	3.8900	4.0000	3.8900	4.0000	+1.266%	7	752	-97.750%
2026-04-14	4.0000	4.0000	3.8500	3.9500	-11.236%	28	751	-97.722%
2026-04-13	4.5700	4.6500	4.3500	4.4500	-2.198%	22	743	-97.978%
2026-04-10	5.1000	5.1000	4.5000	4.5500	-23.786%	15	724	-98.022%
2026-04-08	5.6000	5.9700	5.5900	5.9700	-3.710%	11	716	-98.492%
2026-04-01	6.3000	6.3000	5.8500	6.2000	-19.897%	5	705	-98.548%
2026-03-31	7.7400	7.7400	7.7400	7.7400	+16.391%	2	701	-98.837%
2026-03-25	6.9000	6.9000	6.6500	6.6500	-17.391%	2	703	-98.647%
2026-03-24	7.7800	8.0500	7.7800	8.0500	-13.627%	2	703	-98.882%
2026-03-16	9.6000	9.6000	9.3200	9.3200	-5.092%	3	704	-99.034%
2026-03-12	9.8200	9.8200	9.8200	9.8200	+9.354%	1	702	-99.084%
2026-03-09	8.7000	8.9800	8.7000	8.9800	-2.391%	9	702	-98.998%
2026-03-06	8.2000	9.2000	8.2000	9.2000	+38.346%	5	708	-99.022%
2026-03-05	6.2000	6.6500	6.2000	6.6500	+22.018%	6	709	-98.647%
2026-03-04	5.4500	5.4500	5.4500	5.4500	-4.553%	3	710	-98.349%
2026-03-02	5.6200	5.7100	5.6200	5.7100	+7.736%	10	710	-98.424%
2026-02-27	5.3000	5.3000	5.3000	5.3000	+8.163%	1	718	-98.302%
2026-02-26	5.0000	5.0000	4.9000	4.9000	-3.922%	5	718	-98.163%
2026-02-25	5.1000	5.1000	5.1000	5.1000	-4.673%	1	716	-98.235%
2026-02-23	5.2500	5.3500	5.2500	5.3500	+10.309%	7	716	-98.318%
2026-02-20	4.8500	4.8500	4.8500	4.8500	-21.266%	2	709	-98.144%
2026-02-18	6.1600	6.1600	6.1600	6.1600	-10.725%	5	707	-98.539%
2026-02-12	6.9000	6.9000	6.9000	6.9000	+31.931%	1	707	-98.696%
2026-02-10	5.5300	5.5300	5.1500	5.2300	-25.816%	13	708	-98.279%
2026-02-09	6.9200	7.7000	6.9200	7.0500	+76.250%	12	702	-98.723%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+17.647%	4	706	-97.750%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+32.813%	1	707	-97.353%
2026-01-29	2.5600	2.5600	2.5600	2.5600	-0.775%	5	707	-96.484%
2026-01-28	2.5600	2.5800	2.5600	2.5800	+0.781%	10	702	-96.512%
2026-01-27	2.8000	2.8000	2.4700	2.5600	-23.582%	10	692	-96.484%
2026-01-21	3.3000	3.3500	3.3000	3.3500	+15.517%	10	684	-97.313%
2026-01-20	3.0400	3.0400	2.9000	2.9000	0.000%	64	684	-96.897%
2026-01-16	2.9000	2.9000	2.9000	2.9000	0.000%	3	637	-96.897%
2026-01-14	2.7800	2.9000	2.7800	2.9000	+19.342%	6	637	-96.897%
2026-01-12	2.4300	2.4300	2.4300	2.4300	+27.225%	1	631	-96.296%
2026-01-08	1.9100	1.9100	1.9100	1.9100	-4.500%	1	632	-95.288%
2026-01-07	2.1000	2.1300	1.9700	2.0000	-27.273%	15	631	-95.500%
2026-01-06	2.7500	2.7500	2.7500	2.7500	+15.546%	8	633	-96.727%
2026-01-05	2.3800	2.3800	2.3800	2.3800	-22.476%	10	615	-96.218%
2025-12-29	3.0400	3.0700	3.0400	3.0700	+10.036%	10	615	-97.068%
2025-12-23	2.7900	2.7900	2.7900	2.7900	-8.525%	5	615	-96.774%
2025-12-19	3.1500	3.1500	3.0500	3.0500	-10.294%	33	620	-97.049%
2025-12-15	3.4000	3.4000	3.4000	3.4000	+10.032%	1	604	-97.353%
2025-12-10	3.0900	3.0900	3.0900	3.0900	-19.740%	3	604	-97.087%
2025-12-05	3.8500	3.8500	3.8500	3.8500	-38.889%	1	604	-97.662%
2025-12-03	6.3000	6.3000	6.3000	6.3000	+16.667%	1	604	-98.571%
2025-12-02	5.4000	5.4000	5.4000	5.4000	+13.684%	10	605	-98.333%
2025-11-24	4.8000	4.8000	4.7500	4.7500	-16.667%	2	615	-98.105%
2025-11-21	5.7000	5.7000	5.7000	5.7000	-1.724%	4	614	-98.421%
2025-11-20	5.6000	5.8100	5.5000	5.8000	-11.179%	58	615	-98.448%
2025-11-18	6.5500	6.5500	6.5300	6.5300	+33.265%	9	618	-98.622%
2025-11-11	4.9000	4.9000	4.9000	4.9000	+8.889%	1	623	-98.163%
2025-11-07	4.5000	4.5000	4.5000	4.5000	0.000%	1	623	-98.000%
2025-11-06	4.5500	4.5500	4.4000	4.5000	+3.448%	9	623	-98.000%
2025-11-05	4.3500	4.3500	4.3500	4.3500	-4.396%	2	614	-97.931%
2025-11-04	4.6500	4.7000	4.5500	4.5500	-16.206%	3	614	-98.022%
2025-10-30	5.3700	5.4300	5.3700	5.4300	-1.273%	10	611	-98.343%
2025-10-29	5.9500	5.9500	5.5000	5.5000	-10.569%	10	611	-98.364%
2025-10-21	6.3500	6.3500	6.1500	6.1500	-14.345%	9	601	-98.537%
2025-10-17	7.1800	7.1800	7.1800	7.1800	+0.420%	2	602	-98.747%
2025-10-16	7.6100	7.6100	7.1500	7.1500	-1.379%	7	604	-98.741%
2025-10-14	6.7000	7.2500	6.7000	7.2500	+22.466%	3	607	-98.759%
2025-10-13	5.8000	5.9200	5.8000	5.9200	-9.618%	12	606	-98.480%
2025-10-10	5.8000	6.7000	5.8000	6.5500	+7.377%	61	608	-98.626%
2025-10-09	6.6500	6.6500	6.1000	6.1000	-4.984%	510	667	-98.525%
2025-10-08	5.9700	6.4200	5.9700	6.4200	+16.727%	305	482	-98.598%
2025-10-07	5.6000	5.6000	5.4500	5.5000	+16.525%	17	663	-98.364%
2025-10-06	5.2500	5.2500	4.7000	4.7200	-13.394%	103	663	-98.093%
2025-10-02	5.4000	5.5000	5.3500	5.4500	+0.184%	151	560	-98.349%
2025-10-01	5.4400	5.4400	5.4400	5.4400	-7.797%	1	522	-98.346%
2025-09-30	5.5200	5.9000	5.5200	5.9000	+12.381%	253	523	-98.475%
2025-09-29	5.2500	5.2500	5.2500	5.2500	-1.869%	1	553	-98.286%
2025-09-24	5.0700	5.3500	5.0700	5.3500	+13.830%	11	553	-98.318%
2025-09-22	4.8300	4.8300	4.7000	4.7000	-6.931%	322	542	-98.085%
2025-09-19	5.1500	5.1500	4.8500	5.0500	-5.784%	36	221	-98.218%
2025-09-18	5.6000	5.6000	5.3600	5.3600	-10.067%	74	207	-98.321%
2025-09-17	5.9600	5.9600	5.9600	5.9600	+2.759%	1	143	-98.490%
2025-09-16	6.1000	6.1000	5.8000	5.8000	-7.200%	21	143	-98.448%
2025-09-15	6.2500	6.2500	6.2500	6.2500	-3.846%	16	133	-98.560%
2025-09-11	6.6500	6.7000	6.5000	6.5000	+0.775%	12	133	-98.615%
2025-09-10	6.4500	6.4500	6.4500	6.4500	-3.731%	1	134	-98.605%
2025-09-08	6.7000	6.7000	6.7000	6.7000	-0.888%	1	134	-98.657%
2025-09-05	6.7100	6.7600	6.7100	6.7600	+0.148%	16	134	-98.669%
2025-09-03	6.7500	6.7500	6.7500	6.7500	+3.846%	2	134	-98.667%
2025-08-29	6.5000	6.5000	6.5000	6.5000	+2.362%	10	122	-98.615%
2025-08-28	6.3000	6.3500	6.3000	6.3500	-6.342%	11	122	-98.583%
2025-08-27	6.7800	6.7800	6.7800	6.7800	-10.199%	10	112	-98.673%
2025-08-26	7.5500	7.5500	7.5500	7.5500	-1.948%	10	110	-98.808%
2025-08-22	7.6200	7.7000	7.6200	7.7000	-12.301%	14	100	-98.831%
2025-08-19	8.8000	8.8000	8.7800	8.7800	+4.152%	10	91	-98.975%
2025-08-18	8.3800	8.4300	8.3800	8.4300	-18.551%	20	81	-98.932%
2025-08-07	10.3500	10.3500	10.3500	10.3500	-1.429%	6	71	-99.130%
2025-08-06	9.6500	10.5000	9.6500	10.5000	+11.111%	5	70	-99.143%
2025-08-05	9.4500	9.4500	9.4500	9.4500	+15.244%	2	69	-99.048%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+2.244%	3	67	-98.902%
2025-07-31	7.9800	8.0200	7.9800	8.0200	-1.110%	16	70	-98.878%
2025-07-29	8.0500	8.1100	8.0500	8.1100	+0.871%	12	70	-98.890%
2025-07-28	8.0400	8.0400	8.0400	8.0400	-13.548%	1	64	-98.881%
2025-07-25	9.5700	9.6500	9.3000	9.3000	-8.374%	61	64	-99.032%
2025-07-23	10.0800	10.1500	10.0800	10.1500	+4.639%	12	20	-99.113%
2025-07-18	10.0000	10.0000	9.7000	9.7000	+16.867%	19	20	-99.072%
2025-07-09	8.3000	8.3000	8.3000	8.3000	0.000%	1	2	-98.916%
2025-06-20	8.3000	8.3000	8.3000	8.3000	+27.692%	2	2	-98.916%
2025-06-09	6.5000	6.5000	6.5000	6.5000	-20.732%	2	2	-98.615%
2025-05-28	8.0500	8.2000	8.0500	8.2000	0.000%	2	0	-98.902%