Dark

KR20270115C50
KR Jan 15 2027 50.00 Call (KR270115C00050000)
option OPRA

EOD

Aug 20, 2026

8.52-6.579%(-0.60)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.9700	8.5200	7.9700	8.5200	-6.579%	25	531	0.000%
2026-08-18	9.2200	9.2200	9.1000	9.1200	-1.935%	9	525	-6.579%
2026-08-14	9.3000	9.3000	9.3000	9.3000	+2.423%	1	525	-8.387%
2026-08-13	8.9000	9.2000	8.9000	9.0800	+8.095%	9	524	-6.167%
2026-08-11	8.7000	8.7000	8.4000	8.4000	-4.110%	2	518	+1.429%
2026-08-07	8.7600	8.7600	8.7600	8.7600	-7.595%	1	518	-2.740%
2026-08-04	9.4800	9.4800	9.4800	9.4800	-19.661%	1	518	-10.127%
2026-07-29	11.8000	11.8000	11.8000	11.8000	+38.824%	3	517	-27.797%
2026-07-23	8.5000	8.5000	8.5000	8.5000	-17.874%	3	517	+0.235%
2026-07-20	10.3500	10.3500	10.3500	10.3500	-11.159%	1	514	-17.681%
2026-07-13	11.6500	11.6500	11.6500	11.6500	+2.193%	1	514	-26.867%
2026-07-09	11.4000	11.4000	11.4000	11.4000	+14.000%	1	515	-25.263%
2026-07-06	10.0000	10.0000	10.0000	10.0000	-0.990%	1	515	-14.800%
2026-07-02	10.1000	10.1000	10.1000	10.1000	+23.171%	5	514	-15.644%
2026-07-01	8.2000	8.2000	8.2000	8.2000	-18.408%	5	514	+3.902%
2026-06-29	10.0500	10.0500	10.0500	10.0500	-3.365%	1	509	-15.224%
2026-06-26	10.4000	10.4000	10.4000	10.4000	+1.961%	18	509	-18.077%
2026-06-25	10.9500	11.3500	10.2000	10.2000	-8.929%	295	527	-16.471%
2026-06-24	10.1500	11.2000	10.1500	11.2000	+14.286%	15	523	-23.929%
2026-06-23	9.2500	10.1500	9.2500	9.8000	+10.112%	90	509	-13.061%
2026-06-22	9.8200	9.8900	8.7500	8.9000	-8.718%	227	463	-4.270%
2026-06-18	10.6200	10.6200	9.7500	9.7500	-41.964%	3	239	-12.615%
2026-06-11	16.8000	16.8000	16.8000	16.8000	+3.385%	1	239	-49.286%
2026-05-12	16.3000	16.3000	16.2500	16.2500	-10.763%	2	239	-47.569%
2026-05-08	18.2100	18.2100	18.2100	18.2100	-23.165%	1	240	-53.213%
2026-04-02	23.7000	23.7000	23.7000	23.7000	-9.126%	1	240	-64.051%
2026-03-17	26.0800	26.0800	26.0800	26.0800	+9.121%	1	240	-67.331%
2026-03-10	23.9000	23.9000	23.9000	23.9000	+19.381%	1	241	-64.351%
2026-02-23	18.1000	20.0200	18.1000	20.0200	-11.022%	7	241	-57.443%
2026-02-13	22.5000	22.5000	22.5000	22.5000	+7.143%	1	235	-62.133%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+20.344%	5	235	-59.429%
2026-02-04	17.4500	17.4500	17.4500	17.4500	+16.644%	5	235	-51.175%
2026-01-30	14.9600	14.9600	14.9600	14.9600	+4.762%	1	235	-43.048%
2026-01-29	14.2800	14.2800	14.2800	14.2800	-3.644%	1	236	-40.336%
2026-01-28	14.8200	14.8200	14.8200	14.8200	-1.854%	1	236	-42.510%
2026-01-16	15.1000	15.1000	15.1000	15.1000	+21.091%	6	236	-43.576%
2026-01-09	12.4700	12.4700	12.4700	12.4700	+2.213%	1	236	-31.676%
2026-01-07	12.5000	12.5000	12.2000	12.2000	-26.284%	6	235	-30.164%
2025-12-05	16.5500	16.5500	16.5500	16.5500	-13.802%	5	230	-48.520%
2025-11-17	19.2000	19.2000	19.2000	19.2000	+8.169%	1	225	-55.625%
2025-11-11	17.7500	17.7500	17.7500	17.7500	-18.014%	1	225	-52.000%
2025-10-28	21.6500	21.6500	21.6500	21.6500	+2.364%	1	225	-60.647%
2025-10-23	21.1500	21.1500	21.1500	21.1500	+4.963%	1	225	-59.716%
2025-10-14	20.1500	20.1500	20.1500	20.1500	+1.511%	1	225	-57.717%
2025-10-09	20.0500	20.0500	19.8500	19.8500	-0.351%	3	224	-57.078%
2025-10-08	19.9200	19.9200	19.9200	19.9200	+5.901%	1	226	-57.229%
2025-10-07	18.8100	18.8100	18.8100	18.8100	+8.353%	2	226	-54.705%
2025-10-06	17.7000	17.7000	17.3600	17.3600	-0.970%	3	226	-50.922%
2025-09-22	17.5300	17.5300	17.5300	17.5300	-14.069%	1	226	-51.398%
2025-09-15	20.3000	20.4000	20.3000	20.4000	+1.190%	3	226	-58.235%
2025-09-11	20.1600	20.1600	20.1600	20.1600	-1.031%	1	229	-57.738%
2025-09-08	20.3700	20.3700	20.3700	20.3700	-6.773%	1	229	-58.174%
2025-08-14	21.8000	21.8500	21.8000	21.8500	-6.942%	3	228	-61.007%
2025-08-01	23.4800	23.4800	23.4800	23.4800	+2.533%	1	228	-63.714%
2025-07-28	22.9000	22.9000	22.9000	22.9000	-9.878%	1	227	-62.795%
2025-07-24	25.4100	25.4100	25.4100	25.4100	+4.182%	1	226	-66.470%
2025-06-20	24.3900	24.3900	24.3900	24.3900	+30.428%	2	226	-65.068%
2025-06-12	18.7000	18.7000	18.7000	18.7000	-1.579%	1	226	-54.439%
2025-06-10	19.0000	19.0000	19.0000	19.0000	-4.905%	1	226	-55.158%
2025-06-03	19.9800	19.9800	19.9800	19.9800	-22.708%	1	225	-57.357%
2025-05-06	25.8500	25.8500	25.8500	25.8500	+3.982%	1	225	-67.041%
2025-04-24	24.8100	24.8700	24.8100	24.8600	+15.360%	8	225	-65.728%
2025-04-10	21.6000	21.6000	21.5500	21.5500	+11.948%	2	224	-60.464%
2025-04-08	20.1500	20.1600	19.2500	19.2500	-11.980%	3	223	-55.740%
2025-03-10	21.8700	21.8700	21.8700	21.8700	+9.569%	2	222	-61.043%
2025-03-07	19.9600	19.9600	19.9600	19.9600	+3.420%	2	222	-57.315%
2025-03-06	19.3000	19.3000	19.3000	19.3000	+14.540%	3	222	-55.855%
2025-03-05	16.9000	16.9000	16.8500	16.8500	-7.671%	6	222	-49.436%
2025-03-04	18.2500	18.4800	18.1800	18.2500	-6.410%	96	225	-53.315%
2025-02-19	19.5000	19.5000	19.5000	19.5000	+3.723%	1	252	-56.308%
2025-02-05	18.8000	18.8000	18.8000	18.8000	+16.625%	1	252	-54.681%
2025-01-31	15.4900	16.1500	15.4900	16.1200	+1.575%	10	251	-47.146%
2025-01-30	15.9000	15.9000	15.8700	15.8700	+1.341%	2	248	-46.314%
2025-01-29	15.6500	15.6600	15.6300	15.6600	+2.891%	4	246	-45.594%
2025-01-28	15.4400	15.4400	15.2200	15.2200	+3.256%	4	243	-44.021%
2025-01-27	14.6000	14.7400	14.1900	14.7400	+7.200%	5	240	-42.198%
2025-01-24	13.9700	13.9700	13.7500	13.7500	-0.362%	12	237	-38.036%
2025-01-23	13.6400	13.8000	13.6400	13.8000	-0.576%	14	231	-38.261%
2025-01-22	13.6800	14.0100	13.6800	13.8800	-1.977%	9	217	-38.617%
2025-01-21	13.9500	14.1600	13.9500	14.1600	+4.502%	14	195	-39.831%
2025-01-16	13.5500	13.5500	13.5500	13.5500	-5.245%	1	195	-37.122%
2025-01-15	14.4000	14.4000	14.3000	14.3000	-3.051%	90	194	-40.420%
2025-01-13	14.8000	14.9000	14.7500	14.7500	-2.058%	60	194	-42.237%
2025-01-10	14.8500	15.1000	14.8500	15.0600	+4.221%	200	228	-43.426%
2025-01-07	15.6600	15.6700	14.4500	14.4500	-17.664%	79	128	-41.038%
2024-12-26	17.5500	17.5500	17.5500	17.5500	+9.006%	1	108	-51.453%
2024-12-23	16.1000	16.1000	16.1000	16.1000	-3.593%	2	108	-47.081%
2024-12-19	16.7000	16.7000	16.7000	16.7000	0.000%	1	106	-48.982%
2024-12-17	16.6000	16.7000	16.6000	16.7000	-1.765%	80	106	-48.982%
2024-12-16	17.2500	17.2800	17.0000	17.0000	+7.459%	104	134	-49.882%
2024-12-11	15.8200	15.8200	15.8200	15.8200	-2.945%	1	47	-46.144%
2024-12-10	16.3000	16.3000	16.3000	16.3000	+14.789%	5	47	-47.730%
2024-12-09	14.2000	14.2000	14.2000	14.2000	-5.333%	40	42	-40.000%
2024-12-06	15.0000	15.0000	15.0000	15.0000	-5.660%	20	82	-43.200%
2024-12-05	16.0000	16.0000	15.9000	15.9000	+3.922%	30	82	-46.415%
2024-12-03	15.3000	15.3000	15.3000	15.3000	-0.778%	20	52	-44.314%
2024-11-26	15.4200	15.4200	15.4200	15.4200	+4.049%	1	34	-44.747%
2024-11-22	14.8200	14.8200	14.8200	14.8200	+10.515%	4	33	-42.510%
2024-11-20	13.4100	13.4100	13.4100	13.4100	-5.497%	3	31	-36.465%
2024-11-19	14.1900	14.1900	14.1900	14.1900	+12.174%	2	28	-39.958%
2024-11-04	12.6500	12.6500	12.6500	12.6500	+6.571%	1	26	-32.648%
2024-10-30	11.8700	11.8700	11.8700	11.8700	-10.212%	3	25	-28.222%
2024-10-28	13.5000	13.5000	13.2200	13.2200	+8.628%	50	25	-35.552%
2024-10-10	12.1500	12.1700	12.1500	12.1700	0.000%	4	4	-29.992%