Dark

KR20260918C75
KR Sep 18 2026 75.00 Call (KR260918C00075000)
option OPRA

EOD

Aug 18, 2026

0.0700+600.000%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0700	0.0700	0.0700	0.0700	+600.000%	2	2,427	0.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	-90.000%	5	2,427	+600.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-23.077%	1	2,427	-30.000%
2026-07-29	0.1600	0.1700	0.1300	0.1300	-27.778%	53	2,427	-46.154%
2026-07-28	0.1900	0.2000	0.1800	0.1800	+63.636%	3	2,442	-61.111%
2026-07-27	0.0800	0.1100	0.0800	0.1100	+57.143%	11	2,444	-36.364%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,444	0.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,444	-30.000%
2026-07-22	0.1300	0.1400	0.1000	0.1000	-23.077%	43	2,446	-30.000%
2026-07-21	0.1000	0.1300	0.1000	0.1300	+18.182%	6	2,485	-46.154%
2026-07-16	0.1100	0.1100	0.1100	0.1100	-50.000%	1	2,481	-36.364%
2026-07-13	0.2200	0.2200	0.2000	0.2200	-4.348%	18	2,480	-68.182%
2026-07-10	0.3000	0.3400	0.2300	0.2300	-8.000%	91	2,494	-69.565%
2026-07-06	0.1500	0.2500	0.1500	0.2500	+66.667%	23	2,532	-72.000%
2026-07-02	0.3800	0.3800	0.1500	0.1500	+7.143%	24	2,533	-53.333%
2026-07-01	0.1000	0.1400	0.1000	0.1400	-17.647%	50	2,533	-50.000%
2026-06-30	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,487	-58.824%
2026-06-25	0.2300	0.2400	0.2000	0.2000	-20.000%	7	2,486	-65.000%
2026-06-24	0.2000	0.2500	0.2000	0.2500	+19.048%	70	2,491	-72.000%
2026-06-23	0.1700	0.2100	0.1700	0.2100	+23.529%	4	2,483	-66.667%
2026-06-22	0.1800	0.2000	0.1700	0.1700	-19.048%	32	2,481	-58.824%
2026-06-18	0.2600	0.2600	0.2000	0.2100	-65.574%	33	2,512	-66.667%
2026-06-17	0.7500	0.7500	0.6100	0.6100	-29.070%	4	2,512	-88.525%
2026-06-16	0.9000	0.9100	0.8600	0.8600	-3.371%	71	2,512	-91.860%
2026-06-15	0.8100	0.8900	0.8100	0.8900	-19.091%	6	2,468	-92.135%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-15.385%	8	2,468	-93.636%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+18.182%	4	2,474	-94.615%
2026-06-09	1.2600	1.2600	0.8700	1.1000	+2.804%	94	2,478	-93.636%
2026-06-08	1.0000	1.0700	0.9300	1.0700	-14.400%	171	2,479	-93.458%
2026-06-05	1.1000	1.2500	1.1000	1.2500	+31.579%	20	2,460	-94.400%
2026-06-04	1.0200	1.0200	0.9500	0.9500	+13.095%	48	2,448	-92.632%
2026-06-03	0.8400	0.8400	0.8400	0.8400	-4.545%	20	2,415	-91.667%
2026-06-02	0.8800	0.8800	0.8800	0.8800	+3.529%	5	2,415	-92.045%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-18.269%	10	2,411	-91.765%
2026-05-29	1.0500	1.1000	0.8900	1.0400	-11.111%	82	2,401	-93.269%
2026-05-28	1.2600	1.2700	1.1700	1.1700	-25.000%	26	2,446	-94.017%
2026-05-27	1.6800	1.6800	1.5600	1.5600	-3.106%	29	2,434	-95.513%
2026-05-26	1.6800	1.6800	1.5500	1.6100	-20.297%	11	2,429	-95.652%
2026-05-22	1.9800	2.0200	1.9800	2.0200	-3.349%	2	2,429	-96.535%
2026-05-21	1.6800	2.1400	1.6800	2.0900	-22.878%	71	2,429	-96.651%
2026-05-20	3.4800	3.4800	2.6800	2.7100	-27.926%	701	2,429	-97.417%
2026-05-19	3.1000	4.0000	3.1000	3.7600	+101.070%	70	1,729	-98.138%
2026-05-15	1.8700	1.8700	1.8700	1.8700	-6.500%	2	1,729	-96.257%
2026-05-14	1.9100	2.0000	1.8300	2.0000	+11.111%	11	1,727	-96.500%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+38.462%	1	1,727	-96.111%
2026-05-12	1.4000	1.4200	1.3000	1.3000	-7.801%	19	1,727	-94.615%
2026-05-11	1.4300	1.4300	1.3700	1.4100	-19.429%	4	1,727	-95.035%
2026-05-08	1.8400	1.8400	1.7500	1.7500	-0.568%	10	1,724	-96.000%
2026-05-06	1.7600	1.7600	1.7600	1.7600	-20.362%	20	1,720	-96.023%
2026-05-05	2.2100	2.2100	2.2100	2.2100	+1.843%	2	1,718	-96.833%
2026-05-04	2.4000	2.4100	2.1700	2.1700	-11.789%	19	1,716	-96.774%
2026-05-01	2.4600	2.4600	2.4600	2.4600	+2.075%	1	1,713	-97.154%
2026-04-30	2.2500	2.5600	2.2500	2.4100	+13.679%	19	1,713	-97.095%
2026-04-29	2.1200	2.1200	2.1200	2.1200	+13.978%	6	1,702	-96.698%
2026-04-28	1.9200	1.9200	1.8600	1.8600	+8.140%	5	1,702	-96.237%
2026-04-27	2.2300	2.2300	1.7200	1.7200	-21.818%	70	1,702	-95.930%
2026-04-24	2.3000	2.3000	2.0600	2.2000	-25.676%	36	1,702	-96.818%
2026-04-23	2.6500	2.9600	2.5500	2.9600	+19.838%	46	1,712	-97.635%
2026-04-22	2.7000	2.7000	2.4700	2.4700	+2.066%	3	1,667	-97.166%
2026-04-20	2.4600	2.4700	2.4200	2.4200	-0.820%	5	1,664	-97.107%
2026-04-17	2.0000	2.4400	2.0000	2.4400	+13.488%	21	1,667	-97.131%
2026-04-15	2.2200	2.2200	2.1500	2.1500	-4.018%	4	1,670	-96.744%
2026-04-14	2.0300	2.2400	2.0300	2.2400	-11.111%	4	1,667	-96.875%
2026-04-13	2.5200	2.5200	2.5200	2.5200	-14.576%	1	1,665	-97.222%
2026-04-10	2.9500	2.9500	2.9500	2.9500	-27.160%	1	1,665	-97.627%
2026-04-09	4.0500	4.0500	4.0500	4.0500	+12.500%	68	1,673	-98.272%
2026-04-08	3.4000	3.7000	3.4000	3.6000	-28.144%	149	1,605	-98.056%
2026-04-06	5.0100	5.0100	5.0100	5.0100	-17.869%	2	1,457	-98.603%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+9.910%	1	1,457	-98.852%
2026-03-27	5.5300	5.5500	5.5300	5.5500	+2.778%	2	1,456	-98.739%
2026-03-24	5.6000	5.6000	5.4000	5.4000	+2.857%	15	1,456	-98.704%
2026-03-23	5.4400	5.4500	5.2500	5.2500	-5.405%	60	1,456	-98.667%
2026-03-20	5.9500	5.9500	5.5500	5.5500	-15.781%	7	1,400	-98.739%
2026-03-19	6.5900	6.5900	6.5900	6.5900	+15.210%	1	1,400	-98.938%
2026-03-18	5.5300	5.7700	5.4000	5.7200	-14.371%	131	1,400	-98.776%
2026-03-16	6.6800	6.6800	6.6800	6.6800	-6.573%	7	1,292	-98.952%
2026-03-13	6.9500	7.1500	6.9500	7.1500	-2.721%	65	1,285	-99.021%
2026-03-12	6.0600	7.4500	6.0600	7.3500	+44.118%	26	1,305	-99.048%
2026-03-11	5.1000	5.1000	5.1000	5.1000	-12.969%	10	1,290	-98.627%
2026-03-10	5.3900	5.8600	5.2500	5.8600	-6.984%	43	1,280	-98.805%
2026-03-09	6.2000	6.6500	6.2000	6.3000	-1.869%	72	1,239	-98.889%
2026-03-06	6.1200	6.5000	6.1000	6.4200	+35.158%	16	1,177	-98.910%
2026-03-05	3.9000	4.7500	3.9000	4.7500	+30.137%	4	1,176	-98.526%
2026-03-04	3.6500	3.6500	3.6000	3.6500	-7.595%	5	1,172	-98.082%
2026-03-03	3.9500	3.9500	3.9500	3.9500	+3.947%	3	1,171	-98.228%
2026-03-02	4.0000	4.0000	3.8000	3.8000	+10.145%	4	1,175	-98.158%
2026-02-27	3.4000	3.4500	3.4000	3.4500	+9.524%	4	1,175	-97.971%
2026-02-26	3.2000	3.2000	3.1500	3.1500	-7.353%	6	1,174	-97.778%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-16.049%	1	1,175	-97.941%
2026-02-24	3.8000	4.0500	3.8000	4.0500	+16.046%	26	1,175	-98.272%
2026-02-23	3.4000	3.5000	3.4000	3.4900	+17.114%	15	1,175	-97.994%
2026-02-20	3.0000	3.0000	2.9700	2.9800	-24.557%	5	1,178	-97.651%
2026-02-19	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,179	-98.228%
2026-02-18	4.0000	4.0000	3.8500	3.8500	-16.304%	4	1,179	-98.182%
2026-02-17	4.9600	4.9600	4.5000	4.6000	-8.000%	4	1,177	-98.478%
2026-02-13	5.1000	5.1000	5.0000	5.0000	+9.890%	4	1,173	-98.600%
2026-02-12	4.5500	4.5500	4.5500	4.5500	+26.389%	9	1,173	-98.462%
2026-02-11	3.3800	3.6000	3.3800	3.6000	+4.651%	19	1,164	-98.056%
2026-02-10	3.6000	3.7800	3.4400	3.4400	-24.396%	23	1,152	-97.965%
2026-02-09	4.6500	5.6300	4.2500	4.5500	+51.667%	72	1,140	-98.462%
2026-02-06	2.9500	3.0000	2.9500	3.0000	+2.389%	3	1,117	-97.667%
2026-02-05	2.9300	2.9300	2.9300	2.9300	+3.169%	1	1,115	-97.611%
2026-02-04	2.4000	2.8400	2.4000	2.8400	+67.059%	15	1,114	-97.535%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+11.842%	3	1,114	-95.882%
2026-01-30	1.5200	1.5200	1.5200	1.5200	-16.484%	1	1,115	-95.395%
2026-01-16	1.8200	1.8200	1.8200	1.8200	+89.583%	8	1,107	-96.154%
2026-01-09	0.9600	0.9600	0.9600	0.9600	+14.286%	4	1,107	-92.708%
2026-01-08	0.8400	0.8400	0.8400	0.8400	-32.800%	1	1,107	-91.667%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-21.875%	1	1,107	-94.400%
2026-01-06	1.6100	1.6100	1.6000	1.6000	0.000%	2	1,107	-95.625%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-8.571%	1	1,107	-95.625%
2025-12-31	1.7500	1.7500	1.7500	1.7500	-11.168%	1	1,107	-96.000%
2025-12-26	1.9700	1.9700	1.9700	1.9700	+3.684%	1	1,107	-96.447%
2025-12-24	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1,107	-96.316%
2025-12-12	1.9900	1.9900	1.9900	1.9900	-20.400%	1	1,107	-96.482%
2025-12-08	2.5000	2.5000	2.5000	2.5000	+25.000%	3	1,107	-97.200%
2025-12-04	2.0000	2.0000	2.0000	2.0000	-48.052%	3	1,107	-96.500%
2025-12-02	3.8500	3.9500	3.8500	3.8500	-7.895%	9	1,104	-98.182%
2025-11-21	3.5100	4.1800	3.5100	4.1800	+3.210%	34	1,105	-98.325%
2025-11-18	4.0500	4.0500	4.0500	4.0500	-6.250%	10	1,071	-98.272%
2025-11-14	4.3200	4.3200	4.3200	4.3200	+20.000%	1	1,081	-98.380%
2025-11-07	3.6000	3.6000	3.6000	3.6000	+22.867%	5	1,082	-98.056%
2025-11-06	2.9700	2.9700	2.9300	2.9300	+0.342%	8	1,087	-97.611%
2025-11-05	3.0000	3.0000	2.8900	2.9200	-4.262%	10	1,079	-97.603%
2025-11-03	3.0500	3.0500	3.0500	3.0500	+1.667%	1	1,075	-97.705%
2025-10-31	3.1000	3.1000	3.0000	3.0000	-22.078%	8	1,075	-97.667%
2025-10-29	3.9500	3.9500	3.8500	3.8500	-13.483%	13	1,070	-98.182%
2025-10-22	4.5000	4.5000	4.4500	4.4500	-12.745%	21	1,057	-98.427%
2025-10-14	5.1000	5.1000	5.1000	5.1000	+27.500%	5	1,080	-98.627%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-12.088%	3	1,083	-98.250%
2025-10-09	4.5500	4.5500	4.5500	4.5500	+10.976%	1	1,086	-98.462%
2025-10-08	4.1000	4.1000	4.1000	4.1000	+9.333%	4	1,086	-98.293%
2025-10-07	3.5000	3.7500	3.5000	3.7500	0.000%	13	1,071	-98.133%
2025-10-02	3.8200	3.8200	3.7500	3.7500	+1.351%	7	1,071	-98.133%
2025-10-01	3.7000	3.7000	3.7000	3.7000	+5.413%	1	1,076	-98.108%
2025-09-25	3.6000	3.6000	3.5100	3.5100	+3.235%	2	1,075	-98.006%
2025-09-23	3.4000	3.4000	3.4000	3.4000	+9.325%	1	1,073	-97.941%
2025-09-22	3.2000	3.2000	3.1100	3.1100	-15.489%	950	1,074	-97.749%
2025-09-18	3.8000	3.8000	3.6800	3.6800	-16.364%	8	183	-98.098%
2025-09-15	4.4000	4.4000	4.4000	4.4000	-12.000%	1	180	-98.409%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+4.167%	1	180	-98.600%
2025-09-11	4.5000	5.0000	4.5000	4.8000	+1.695%	13	181	-98.542%
2025-09-05	4.7000	4.7200	4.7000	4.7200	-23.625%	16	182	-98.517%
2025-08-13	6.2500	6.2500	6.1800	6.1800	-20.258%	22	182	-98.867%
2025-08-12	7.9100	7.9100	7.7500	7.7500	-8.284%	20	168	-99.097%
2025-08-11	8.4500	8.4500	8.4500	8.4500	+1.807%	1	160	-99.172%
2025-08-08	8.3000	8.3000	8.3000	8.3000	+20.290%	2	160	-99.157%
2025-08-05	6.9000	6.9000	6.9000	6.9000	+17.949%	3	160	-98.986%
2025-07-31	5.8000	5.8500	5.8000	5.8500	+4.464%	26	157	-98.803%
2025-07-30	5.6000	5.6000	5.6000	5.6000	-2.609%	1	161	-98.750%
2025-07-29	5.8500	5.8600	5.7000	5.7500	-19.468%	29	161	-98.783%
2025-07-25	7.1300	7.1400	7.1300	7.1400	-6.422%	12	156	-99.020%
2025-07-23	7.5800	7.6300	7.5800	7.6300	+10.580%	8	156	-99.083%
2025-07-21	6.9000	6.9000	6.9000	6.9000	-6.122%	2	156	-98.986%
2025-07-15	7.3500	7.3500	7.3500	7.3500	+13.077%	1	156	-99.048%
2025-07-11	6.5000	6.5000	6.5000	6.5000	+4.000%	1	156	-98.923%
2025-07-09	6.2500	6.2500	6.2500	6.2500	-8.759%	1	156	-98.880%
2025-07-07	6.8500	6.8500	6.8500	6.8500	+12.111%	1	156	-98.978%
2025-07-03	6.1100	6.1100	6.1100	6.1100	-31.038%	1	155	-98.854%
2025-06-23	8.6500	8.8600	8.6500	8.8600	+100.452%	6	155	-99.210%
2025-06-18	4.8000	4.8000	4.3700	4.4200	-6.751%	110	56	-98.416%
2025-06-17	4.8700	4.8900	4.7400	4.7400	-5.200%	51	56	-98.523%
2025-06-06	4.9700	5.0000	4.9700	5.0000	0.000%	12	6	-98.600%