Dark

KR20270115C55
KR Jan 15 2027 55.00 Call (KR270115C00055000)
option OPRA

EOD

Aug 20, 2026

5.44-7.009%(-0.41)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.8000	5.4400	4.8000	5.4400	-7.009%	21	391	0.000%
2026-08-18	5.9500	5.9500	5.8500	5.8500	+7.339%	12	393	-7.009%
2026-08-17	5.2900	5.4500	5.2900	5.4500	-9.917%	13	383	-0.183%
2026-08-14	6.0500	6.0500	6.0500	6.0500	+4.310%	15	370	-10.083%
2026-08-13	5.7500	5.8000	5.7500	5.8000	+7.407%	5	355	-6.207%
2026-08-12	4.8500	5.5000	4.8500	5.4000	-0.917%	18	352	+0.741%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-14.173%	1	352	-0.183%
2026-08-06	6.2500	6.3500	5.9500	6.3500	-5.926%	35	351	-14.331%
2026-07-30	7.0000	7.0000	6.7500	6.7500	-15.201%	11	328	-19.407%
2026-07-29	7.9600	7.9600	7.9600	7.9600	-2.451%	1	327	-31.658%
2026-07-28	8.1600	8.1600	8.1600	8.1600	+21.791%	3	326	-33.333%
2026-07-27	6.7000	6.7000	6.7000	6.7000	+12.605%	20	327	-18.806%
2026-07-24	5.9500	5.9500	5.9500	5.9500	+9.174%	2	327	-8.571%
2026-07-23	5.5000	5.5000	5.4500	5.4500	-20.322%	4	325	-0.183%
2026-07-21	6.4000	6.8400	6.4000	6.8400	-4.868%	2	323	-20.468%
2026-07-16	6.2300	7.1900	6.2300	7.1900	-7.226%	2	323	-24.339%
2026-07-14	7.7500	7.7500	7.7500	7.7500	-12.627%	1	323	-29.806%
2026-07-10	8.8700	8.8700	8.8700	8.8700	+11.292%	2	324	-38.670%
2026-07-08	8.0700	8.0700	7.9700	7.9700	-0.375%	3	326	-31.744%
2026-07-07	8.0000	8.0000	8.0000	8.0000	+12.360%	25	327	-32.000%
2026-07-06	7.1200	7.1200	7.1200	7.1200	+1.714%	1	352	-23.596%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+22.164%	25	377	-22.286%
2026-07-01	5.2000	5.7300	4.9500	5.7300	+0.526%	28	377	-5.061%
2026-06-30	5.7300	5.7500	5.3200	5.7000	-0.870%	27	375	-4.561%
2026-06-29	5.7500	5.7500	5.7500	5.7500	-18.670%	2	354	-5.391%
2026-06-26	7.0500	7.0700	7.0000	7.0700	-4.973%	3	354	-23.055%
2026-06-24	7.4400	7.4400	7.4400	7.4400	+18.660%	6	353	-26.882%
2026-06-23	6.2700	6.2700	6.2700	6.2700	-4.275%	1	353	-13.238%
2026-06-18	7.5900	7.5900	6.5500	6.5500	-40.724%	5	352	-16.947%
2026-06-17	11.0500	11.0500	11.0500	11.0500	-6.277%	1	352	-50.769%
2026-06-16	11.7900	11.7900	11.7900	11.7900	-28.545%	2	352	-53.859%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+10.368%	1	354	-67.030%
2026-04-16	14.9600	14.9600	14.9500	14.9500	-16.011%	2	354	-63.612%
2026-04-08	17.5000	17.8100	17.3500	17.8000	-13.171%	236	354	-69.438%
2026-04-06	20.5000	20.5000	20.5000	20.5000	+0.737%	1	298	-73.463%
2026-03-20	20.3500	20.3500	20.3500	20.3500	-4.684%	1	299	-73.268%
2026-03-17	21.3500	21.3500	21.3500	21.3500	-1.249%	2	300	-74.520%
2026-03-13	21.6200	21.6200	21.6200	21.6200	-2.744%	1	302	-74.838%
2026-03-12	22.2300	22.2300	22.2300	22.2300	+3.347%	2	302	-75.529%
2026-03-09	21.5100	21.5100	21.5100	21.5100	-0.417%	1	300	-74.709%
2026-03-06	20.8900	21.6000	20.8900	21.6000	+13.326%	7	300	-74.815%
2026-03-05	18.5500	19.0600	18.5400	19.0600	+18.532%	5	307	-71.459%
2026-03-04	16.0800	16.0800	16.0800	16.0800	-3.481%	1	305	-66.169%
2026-03-03	16.6600	16.6600	16.6600	16.6600	-0.833%	4	304	-67.347%
2026-02-10	16.8000	16.8000	16.8000	16.8000	-10.638%	2	304	-67.619%
2026-02-09	18.8000	18.8000	18.8000	18.8000	+27.458%	1	302	-71.064%
2026-02-04	14.7500	14.7500	14.7500	14.7500	+28.934%	2	302	-63.119%
2026-01-30	11.4400	11.4400	11.4400	11.4400	+5.244%	1	304	-52.448%
2026-01-29	10.8700	10.8700	10.8700	10.8700	+1.399%	3	305	-49.954%
2026-01-27	10.7200	10.7200	10.7200	10.7200	-8.766%	2	308	-49.254%
2026-01-23	11.7500	11.7500	11.7500	11.7500	-2.083%	3	308	-53.702%
2026-01-16	12.0000	12.0000	12.0000	12.0000	+5.820%	3	307	-54.667%
2026-01-15	11.3400	11.3400	11.3400	11.3400	+0.710%	1	307	-52.028%
2026-01-14	11.2600	11.2600	11.2600	11.2600	+21.075%	1	307	-51.687%
2026-01-09	9.3000	9.3000	9.3000	9.3000	-13.889%	1	308	-41.505%
2026-01-06	10.8000	10.8000	10.8000	10.8000	+2.857%	2	307	-49.630%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-10.638%	1	305	-48.190%
2025-12-29	11.7500	11.7500	11.7500	11.7500	0.000%	1	305	-53.702%
2025-12-26	11.7500	11.7500	11.7500	11.7500	+3.799%	1	306	-53.702%
2025-12-23	11.3200	11.3200	11.3200	11.3200	+0.622%	1	307	-51.943%
2025-12-22	11.2500	11.2500	11.2500	11.2500	-7.484%	2	307	-51.644%
2025-12-17	12.1600	12.1600	12.1600	12.1600	+2.185%	6	305	-55.263%
2025-12-12	11.9000	11.9000	11.9000	11.9000	+7.692%	1	305	-54.286%
2025-12-10	11.5300	11.5300	10.7000	11.0500	-10.959%	6	306	-50.769%
2025-12-09	12.4100	12.4100	12.4100	12.4100	+3.417%	1	311	-56.164%
2025-12-04	11.8600	12.0000	11.8600	12.0000	-24.528%	24	310	-54.667%
2025-12-02	15.9000	15.9000	15.9000	15.9000	+4.605%	1	314	-65.786%
2025-11-26	15.2200	15.2200	15.2000	15.2000	+2.703%	5	315	-64.211%
2025-11-25	14.8500	14.8500	14.8000	14.8000	-9.535%	2	315	-63.243%
2025-11-18	16.3600	16.3600	16.3600	16.3600	+1.931%	1	315	-66.748%
2025-11-17	16.0500	16.0500	16.0500	16.0500	+16.897%	4	316	-66.106%
2025-11-07	13.2500	13.7300	13.2500	13.7300	+1.704%	5	320	-60.379%
2025-11-06	13.5000	13.5000	13.5000	13.5000	-1.460%	2	320	-59.704%
2025-11-04	13.7000	13.7000	13.7000	13.7000	+4.580%	2	318	-60.292%
2025-11-03	13.1000	13.1000	13.1000	13.1000	+2.745%	2	318	-58.473%
2025-10-31	13.6500	13.6500	12.7500	12.7500	-20.660%	2	318	-57.333%
2025-10-28	16.0700	16.0700	16.0700	16.0700	+3.677%	1	320	-66.148%
2025-10-27	15.5000	15.5000	15.5000	15.5000	-8.338%	1	320	-64.903%
2025-10-20	16.9500	17.1700	16.9100	16.9100	-9.086%	10	320	-67.830%
2025-10-15	18.6000	18.6000	18.6000	18.6000	+9.412%	1	312	-70.753%
2025-10-14	17.0000	17.0000	17.0000	17.0000	+9.677%	1	311	-68.000%
2025-10-13	15.5000	15.5000	15.5000	15.5000	-3.186%	1	312	-64.903%
2025-10-10	16.0100	16.0100	16.0100	16.0100	-4.985%	1	311	-66.021%
2025-10-09	16.8500	16.8500	16.8500	16.8500	+19.504%	2	311	-67.715%
2025-10-07	14.1000	14.1000	14.1000	14.1000	+1.658%	5	316	-61.418%
2025-10-06	14.2500	14.2500	13.8700	13.8700	-12.492%	6	316	-60.779%
2025-09-30	15.5500	15.8500	15.4500	15.8500	+9.537%	3	310	-65.678%
2025-09-29	14.4700	14.4700	14.4700	14.4700	+0.138%	1	307	-62.405%
2025-09-24	14.4500	14.4500	14.4500	14.4500	+1.404%	1	308	-62.353%
2025-09-22	14.2500	14.2500	14.2500	14.2500	-1.179%	1	308	-61.825%
2025-09-19	14.7000	14.7000	14.4200	14.4200	-12.606%	6	309	-62.275%
2025-09-15	16.8000	16.8000	16.5000	16.5000	-0.602%	3	303	-67.030%
2025-09-11	15.2000	16.6000	15.2000	16.6000	+4.271%	7	304	-67.229%
2025-09-09	15.9200	15.9200	15.9200	15.9200	-5.238%	2	302	-65.829%
2025-09-08	16.7000	16.8000	16.7000	16.8000	+4.673%	2	302	-67.619%
2025-08-28	16.0500	16.0500	16.0500	16.0500	-15.659%	1	302	-66.106%
2025-08-18	19.0300	19.0300	19.0300	19.0300	+0.158%	1	301	-71.414%
2025-08-14	19.0000	19.0000	19.0000	19.0000	-16.594%	1	301	-71.368%
2025-08-08	22.6000	22.7800	22.6000	22.7800	+7.809%	2	300	-76.119%
2025-08-06	21.2000	21.2000	21.1300	21.1300	+5.177%	2	300	-74.255%
2025-08-05	20.0900	20.0900	20.0900	20.0900	+7.147%	1	302	-72.922%
2025-07-28	19.4500	19.4500	18.7500	18.7500	-8.537%	5	303	-70.987%
2025-07-25	20.5000	20.5000	20.5000	20.5000	-3.529%	10	301	-73.463%
2025-07-23	20.9000	21.2500	20.6500	21.2500	+2.657%	3	311	-74.400%
2025-07-14	20.3500	20.7000	20.3500	20.7000	+14.175%	3	313	-73.720%
2025-07-10	19.0500	19.0500	18.1300	18.1300	-0.658%	2	314	-69.994%
2025-07-03	18.1000	18.2500	18.1000	18.2500	-10.231%	2	312	-70.192%
2025-06-26	20.5000	20.5000	20.3300	20.3300	-5.442%	2	312	-73.242%
2025-06-24	21.5000	21.5000	21.5000	21.5000	+4.878%	1	314	-74.698%
2025-06-20	19.0000	20.7000	18.8900	20.5000	+28.931%	10	315	-73.463%
2025-06-18	15.9000	15.9000	15.9000	15.9000	+0.252%	1	315	-65.786%
2025-06-17	16.0000	16.0000	15.8600	15.8600	+0.698%	2	315	-65.700%
2025-06-16	15.9500	15.9500	15.7500	15.7500	+0.446%	2	314	-65.460%
2025-06-13	15.7800	16.1000	15.6800	15.6800	+3.841%	16	313	-65.306%
2025-06-12	15.0000	15.2500	15.0000	15.1000	+1.821%	25	312	-63.974%
2025-06-11	15.1000	15.1000	14.8300	14.8300	-5.541%	225	335	-63.318%
2025-06-09	15.6000	15.8000	15.6000	15.7000	-1.936%	200	311	-65.350%
2025-06-06	16.0100	16.0100	16.0100	16.0100	-1.173%	2	203	-66.021%
2025-06-05	16.2000	16.2000	16.2000	16.2000	-2.410%	1	202	-66.420%
2025-06-04	16.9500	16.9600	16.6000	16.6000	-4.598%	160	201	-67.229%
2025-06-03	17.4000	17.4000	17.4000	17.4000	-4.396%	1	188	-68.736%
2025-06-02	17.9500	18.2000	17.5000	18.2000	+1.111%	7	187	-70.110%
2025-05-30	18.0000	18.0000	18.0000	18.0000	-3.795%	2	185	-69.778%
2025-05-21	18.7100	18.7100	18.7100	18.7100	-1.005%	3	184	-70.925%
2025-05-19	19.3300	19.3300	18.9000	18.9000	+5.000%	3	184	-71.217%
2025-05-15	18.0000	18.0000	18.0000	18.0000	+7.914%	1	185	-69.778%
2025-05-14	16.6800	16.6800	16.6800	16.6800	-4.849%	1	184	-67.386%
2025-05-13	17.3500	17.5300	17.3000	17.5300	-13.857%	3	183	-68.967%
2025-04-25	20.3500	20.3500	20.3500	20.3500	-5.787%	2	182	-73.268%
2025-04-22	21.9000	22.6200	21.6000	21.6000	+20.536%	5	182	-74.815%
2025-04-11	17.9200	17.9200	17.9200	17.9200	+0.958%	2	183	-69.643%
2025-04-10	17.7500	17.7500	17.7500	17.7500	+5.466%	7	183	-69.352%
2025-04-09	16.8300	16.8300	16.8300	16.8300	-18.499%	1	176	-67.677%
2025-04-04	20.6500	20.6500	20.6500	20.6500	+5.843%	2	175	-73.656%
2025-04-03	19.5100	19.5100	19.5100	19.5100	+28.271%	1	175	-72.117%
2025-03-26	15.0900	15.2100	15.0900	15.2100	-0.328%	2	174	-64.234%
2025-03-24	15.2600	15.2600	15.2600	15.2600	+1.530%	1	172	-64.351%
2025-03-14	16.4000	16.4000	15.0300	15.0300	-0.464%	86	172	-63.806%
2025-03-12	15.1000	15.1000	15.1000	15.1000	-9.581%	1	171	-63.974%
2025-03-11	17.5200	17.5200	16.7000	16.7000	-0.536%	3	171	-67.425%
2025-03-07	15.7100	17.0400	15.7100	16.7900	+21.491%	14	171	-67.600%
2025-03-05	13.8400	13.8400	13.8200	13.8200	-6.305%	3	168	-60.637%
2025-03-04	14.8000	14.9000	14.7300	14.7500	+1.935%	64	166	-63.119%
2025-03-03	14.4800	14.4800	14.4700	14.4700	-3.598%	2	152	-62.405%
2025-02-28	15.0100	15.0100	15.0100	15.0100	-1.120%	2	152	-63.757%
2025-02-27	15.1800	15.1800	15.1800	15.1800	-1.365%	2	152	-64.163%
2025-02-26	15.3900	15.3900	15.3900	15.3900	-5.234%	2	150	-64.652%
2025-02-25	16.2400	16.2400	16.2400	16.2400	+3.571%	2	146	-66.502%
2025-02-24	15.6800	15.6800	15.6800	15.6800	+1.620%	2	146	-65.306%
2025-02-20	15.4300	15.4300	15.4300	15.4300	-5.046%	6	145	-64.744%
2025-02-19	16.2500	16.2500	16.2500	16.2500	-1.156%	2	139	-66.523%
2025-02-13	16.3500	16.5000	16.3500	16.4400	+4.117%	64	137	-66.910%
2025-02-12	16.0000	16.0000	15.7900	15.7900	+1.348%	2	191	-65.548%
2025-02-11	15.5800	15.5800	15.5800	15.5800	+0.451%	2	190	-65.083%
2025-02-10	15.8500	15.8500	15.5100	15.5100	-2.759%	80	190	-64.926%
2025-02-07	15.6400	15.9500	15.6400	15.9500	+1.592%	6	265	-65.893%
2025-02-06	16.3100	16.3100	15.7000	15.7000	+1.030%	53	265	-65.350%
2025-02-05	15.5500	15.6000	15.5400	15.5400	+1.569%	27	314	-64.994%
2025-02-04	15.3000	15.3000	15.3000	15.3000	+6.398%	10	293	-64.444%
2025-02-03	14.3600	14.5000	14.3600	14.3800	+11.042%	5	303	-62.170%
2025-01-31	12.9500	12.9500	12.9500	12.9500	-1.596%	2	304	-57.992%
2025-01-30	13.1600	13.1600	13.1600	13.1600	+8.313%	42	263	-58.663%
2025-01-29	12.1000	12.1500	12.1000	12.1500	+0.330%	84	263	-55.226%
2025-01-28	12.2600	12.2600	12.1100	12.1100	+9.593%	4	215	-55.078%
2025-01-24	10.9500	11.0500	10.9500	11.0500	+2.031%	10	217	-50.769%
2025-01-17	11.2000	11.2000	10.8300	10.8300	-4.159%	164	197	-49.769%
2025-01-16	11.3000	11.3000	11.3000	11.3000	-1.051%	50	197	-51.858%
2025-01-15	11.4200	11.4200	11.4200	11.4200	-7.530%	15	147	-52.364%
2025-01-14	12.3500	12.3500	12.3500	12.3500	+9.292%	3	140	-55.951%
2025-01-08	11.3000	11.3000	11.3000	11.3000	-8.130%	50	187	-51.858%
2025-01-07	12.2900	12.3000	12.2800	12.3000	-1.205%	50	187	-55.772%
2025-01-06	13.2200	13.2200	12.2100	12.4500	-4.962%	3	137	-56.305%
2024-12-30	13.1000	13.1000	13.1000	13.1000	-9.655%	1	137	-58.473%
2024-12-27	14.5500	14.5500	14.5000	14.5000	+6.853%	82	137	-62.483%
2024-12-24	13.5700	13.5700	13.5700	13.5700	+1.420%	2	178	-59.912%
2024-12-17	13.3800	13.3800	13.3800	13.3800	-7.724%	2	178	-59.342%
2024-12-13	14.6000	14.7000	14.5000	14.5000	+1.399%	120	176	-62.483%
2024-12-12	14.7500	14.7500	14.3000	14.3000	+9.160%	80	151	-61.958%
2024-12-11	13.3500	13.5500	13.1000	13.1000	-1.057%	88	141	-58.473%
2024-12-10	11.4000	13.2400	11.4000	13.2400	+6.774%	81	181	-58.912%
2024-12-04	12.3000	12.4000	12.3000	12.4000	+1.224%	43	100	-56.129%
2024-12-03	12.1500	12.2500	12.1500	12.2500	+0.410%	41	57	-55.592%
2024-12-02	12.2000	12.2000	12.2000	12.2000	-1.929%	1	26	-55.410%
2024-11-12	12.4400	12.4400	12.4400	12.4400	-0.639%	1	25	-56.270%
2024-11-07	12.5100	12.5200	12.5100	12.5200	+29.741%	2	24	-56.550%
2024-10-31	9.6500	9.6500	9.6500	9.6500	+0.731%	7	22	-43.627%
2024-10-30	9.5800	9.5800	9.5800	9.5800	+3.456%	4	22	-43.215%
2024-10-11	9.2600	9.2600	9.2600	9.2600	-4.536%	2	22	-41.253%
2024-10-04	9.7000	9.7000	9.7000	9.7000	+5.206%	2	21	-43.918%
2024-10-03	9.2200	9.2200	9.2200	9.2200	-8.713%	1	21	-40.998%
2024-09-30	9.7200	10.1000	9.7200	10.1000	+1.000%	2	20	-46.139%
2024-09-27	10.0000	10.0000	10.0000	10.0000	+9.769%	4	19	-45.600%
2024-09-26	9.1100	9.1100	9.1100	9.1100	-4.105%	6	17	-40.285%
2024-09-25	9.5000	9.5000	9.5000	9.5000	+5.322%	1	11	-42.737%
2024-09-23	9.0200	9.0200	9.0200	9.0200	+0.334%	1	10	-39.690%
2024-09-20	8.9900	8.9900	8.9900	8.9900	-0.111%	2	9	-39.488%
2024-09-17	9.0000	9.0000	9.0000	9.0000	-9.091%	1	8	-39.556%
2024-09-16	9.9000	9.9000	9.9000	9.9000	0.000%	7	7	-45.051%