Dark

KR20260918C77.5
KR Sep 18 2026 77.50 Call (KR260918C00077500)
option OPRA

EOD

Aug 18, 2026

0.0600-25.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0600	0.0600	0.0600	0.0600	-25.000%	2	666	0.000%
2026-07-29	0.1000	0.1100	0.0800	0.0800	+33.333%	43	666	-25.000%
2026-07-27	0.0100	0.0600	0.0100	0.0600	-33.333%	10	680	0.000%
2026-07-22	0.0900	0.0900	0.0900	0.0900	+12.500%	1	675	-33.333%
2026-07-21	0.0800	0.0800	0.0800	0.0800	0.000%	1	676	-25.000%
2026-07-20	0.0800	0.0900	0.0700	0.0800	+14.286%	13	675	-25.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	7	686	-14.286%
2026-07-14	0.1200	0.1200	0.1000	0.1000	-16.667%	26	693	-40.000%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-14.286%	1	714	-50.000%
2026-06-29	0.1400	0.1400	0.1400	0.1400	+27.273%	2	714	-57.143%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-8.333%	6	715	-45.455%
2026-06-25	0.1200	0.1300	0.1200	0.1200	-14.286%	5	721	-50.000%
2026-06-24	0.1400	0.1400	0.1200	0.1400	0.000%	36	724	-57.143%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-30.000%	3	760	-57.143%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-55.556%	6	756	-70.000%
2026-06-17	0.5100	0.5200	0.4500	0.4500	-30.769%	6	756	-86.667%
2026-06-15	0.7100	0.7100	0.6500	0.6500	-18.750%	12	756	-90.769%
2026-06-10	0.8000	0.8000	0.8000	0.8000	-4.762%	7	762	-92.500%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+37.705%	6	768	-92.857%
2026-06-03	0.6100	0.6100	0.6100	0.6100	-16.438%	1	768	-90.164%
2026-05-29	0.7700	0.7700	0.7300	0.7300	-12.048%	7	768	-91.781%
2026-05-28	1.1700	1.1700	0.8300	0.8300	-27.193%	7	769	-92.771%
2026-05-27	1.1200	1.1400	1.1200	1.1400	+9.615%	5	768	-94.737%
2026-05-26	1.1900	1.2000	1.0400	1.0400	-30.667%	31	768	-94.231%
2026-05-22	1.4900	1.5000	1.4900	1.5000	-4.459%	24	781	-96.000%
2026-05-21	1.5200	1.6600	1.5100	1.5700	-24.880%	97	781	-96.178%
2026-05-20	2.2700	2.2700	2.0900	2.0900	-22.878%	41	781	-97.129%
2026-05-19	3.0500	3.1500	2.7100	2.7100	+81.879%	66	827	-97.786%
2026-05-14	1.5200	1.5300	1.4900	1.4900	+39.252%	23	827	-95.973%
2026-05-11	1.1000	1.1000	1.0700	1.0700	-24.113%	66	804	-94.393%
2026-05-08	1.4100	1.4100	1.4100	1.4100	-6.623%	1	817	-95.745%
2026-05-05	1.5100	1.5100	1.5100	1.5100	-17.033%	6	816	-96.026%
2026-05-01	1.8200	1.8200	1.8200	1.8200	+22.148%	1	809	-96.703%
2026-04-29	1.6000	1.6000	1.4900	1.4900	+2.055%	2	809	-95.973%
2026-04-28	1.4600	1.4600	1.4600	1.4600	-4.575%	2	810	-95.890%
2026-04-27	1.5300	1.5300	1.5300	1.5300	-5.556%	1	808	-96.078%
2026-04-24	1.6600	1.6600	1.6000	1.6200	-17.766%	143	807	-96.296%
2026-04-23	1.9700	1.9700	1.9700	1.9700	0.000%	60	721	-96.954%
2026-04-22	1.9500	1.9700	1.9500	1.9700	-0.505%	4	712	-96.954%
2026-04-21	1.9800	1.9800	1.9800	1.9800	+10.000%	20	708	-96.970%
2026-04-20	1.8100	1.8100	1.8000	1.8000	-4.255%	4	708	-96.667%
2026-04-17	1.8100	1.8800	1.8100	1.8800	+5.618%	46	712	-96.809%
2026-04-16	1.7300	1.7800	1.7200	1.7800	+11.250%	11	707	-96.629%
2026-04-15	1.5400	1.6000	1.5300	1.6000	-8.046%	5	706	-96.250%
2026-04-14	1.5500	1.7400	1.5500	1.7400	-44.762%	5	707	-96.552%
2026-04-09	3.2000	3.2500	3.1500	3.1500	+14.545%	65	705	-98.095%
2026-04-08	2.7500	2.7500	2.7500	2.7500	-35.294%	3	649	-97.818%
2026-04-07	4.3000	4.3000	4.2500	4.2500	+11.842%	74	649	-98.588%
2026-04-06	4.2000	4.2000	3.8000	3.8000	-1.299%	49	593	-98.421%
2026-04-02	3.7000	3.8500	3.7000	3.8500	+28.763%	2	553	-98.442%
2026-04-01	2.7600	3.1700	2.7600	2.9900	-38.730%	83	553	-97.993%
2026-03-30	5.0000	5.0000	4.8800	4.8800	+10.909%	24	526	-98.770%
2026-03-27	4.4000	4.4000	4.4000	4.4000	+31.343%	1	506	-98.636%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-19.277%	10	506	-98.209%
2026-03-24	4.4000	4.4000	4.1500	4.1500	+3.750%	11	496	-98.554%
2026-03-23	4.3500	4.4500	4.0000	4.0000	-16.667%	76	496	-98.500%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-7.692%	6	437	-98.750%
2026-03-19	5.1500	5.2000	5.1000	5.2000	+9.474%	45	437	-98.846%
2026-03-18	4.6000	4.7500	4.6000	4.7500	-10.377%	59	393	-98.737%
2026-03-17	5.3200	5.3200	4.8500	5.3000	-3.636%	98	335	-98.868%
2026-03-16	5.7600	5.7600	5.5000	5.5000	+32.530%	5	292	-98.909%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-7.366%	18	287	-98.554%
2026-03-10	4.4800	4.4800	4.4800	4.4800	-13.010%	10	287	-98.661%
2026-03-09	5.0300	5.6000	5.0300	5.1500	-2.647%	133	287	-98.835%
2026-03-06	5.1200	5.3800	5.0800	5.2900	+65.313%	57	190	-98.866%
2026-03-05	3.5000	3.6500	3.2000	3.2000	+4.918%	20	157	-98.125%
2026-03-02	2.9700	3.0500	2.9700	3.0500	+12.132%	2	141	-98.033%
2026-02-27	2.7200	2.7200	2.7200	2.7200	+7.937%	1	142	-97.794%
2026-02-26	2.5200	2.5200	2.5200	2.5200	-22.462%	3	143	-97.619%
2026-02-24	3.0500	3.2500	3.0000	3.2500	-15.584%	19	146	-98.154%
2026-02-12	3.7400	3.8900	3.7400	3.8500	+44.737%	7	145	-98.442%
2026-02-11	2.6500	2.6600	2.6500	2.6600	-19.394%	18	140	-97.744%
2026-02-09	3.6100	3.6100	3.3000	3.3000	+52.074%	3	122	-98.182%
2026-02-05	2.2900	2.6500	2.1600	2.1700	+59.559%	57	121	-97.235%
2026-01-16	1.3600	1.3600	1.3600	1.3600	+1.493%	8	108	-95.588%
2026-01-06	1.3400	1.3400	1.3400	1.3400	0.000%	1	108	-95.522%
2025-12-31	1.3400	1.3400	1.3400	1.3400	-15.190%	1	107	-95.522%
2025-12-18	1.5800	1.5800	1.5800	1.5800	+1.935%	1	107	-96.203%
2025-12-12	1.5500	1.5500	1.5500	1.5500	+3.333%	50	107	-96.129%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-12.281%	50	112	-96.000%
2025-12-04	1.7100	1.7100	1.7100	1.7100	-50.720%	1	64	-96.491%
2025-11-21	2.8000	3.4700	2.8000	3.4700	-10.567%	29	64	-98.271%
2025-11-18	3.8800	3.8800	3.8800	3.8800	+15.821%	2	53	-98.454%
2025-11-14	3.3500	3.3500	3.3500	3.3500	+33.466%	2	55	-98.209%
2025-11-04	2.5600	2.5600	2.4900	2.5100	+1.619%	35	57	-97.610%
2025-10-31	2.5000	2.5000	2.4600	2.4700	-33.062%	51	92	-97.571%
2025-10-21	3.7000	3.7000	3.6900	3.6900	-1.600%	12	140	-98.374%
2025-10-09	3.7500	3.7500	3.7500	3.7500	+2.740%	1	152	-98.400%
2025-10-08	3.6500	3.6500	3.6500	3.6500	+21.262%	1	153	-98.356%
2025-10-01	3.0100	3.0100	3.0100	3.0100	-10.149%	1	154	-98.007%
2025-09-30	3.3100	3.3500	3.3100	3.3500	+14.726%	33	153	-98.209%
2025-09-25	2.9600	2.9600	2.9200	2.9200	+0.344%	3	120	-97.945%
2025-09-24	2.9100	2.9100	2.9100	2.9100	-6.129%	3	117	-97.938%
2025-09-18	3.1000	3.1000	3.1000	3.1000	-40.499%	3	114	-98.065%
2025-08-18	5.1800	5.2100	5.1800	5.2100	+1.957%	20	112	-98.848%
2025-08-13	5.0400	5.1100	5.0400	5.1100	-25.183%	67	102	-98.826%
2025-08-12	6.8000	6.8300	6.8000	6.8300	-4.476%	16	39	-99.122%
2025-08-08	7.1500	7.1500	7.1500	7.1500	+17.213%	4	39	-99.161%
2025-08-06	6.1000	6.1000	6.1000	6.1000	0.000%	2	35	-99.016%
2025-08-04	6.1000	6.1000	6.1000	6.1000	+7.018%	2	33	-99.016%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+16.327%	4	31	-98.947%
2025-07-31	4.9000	4.9000	4.9000	4.9000	+2.083%	1	27	-98.776%
2025-07-29	4.8000	4.8000	4.8000	4.8000	-21.824%	16	26	-98.750%
2025-07-25	6.0700	6.1400	6.0700	6.1400	-5.828%	12	22	-99.023%
2025-07-23	6.4700	6.5200	6.4700	6.5200	-6.857%	12	24	-99.080%
2025-06-25	6.9500	7.0000	6.9500	7.0000	-8.497%	18	24	-99.143%
2025-06-24	7.4500	7.6500	7.4500	7.6500	0.000%	6	6	-99.216%