Dark

KR20270115C65
KR Jan 15 2027 65.00 Call (KR270115C00065000)
option OPRA

EOD

Aug 20, 2026

1.71-20.465%(-0.44)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6400	1.7400	1.6400	1.7100	-20.465%	7	417	0.000%
2026-08-19	2.1500	2.1500	2.1500	2.1500	+2.381%	3	415	-20.465%
2026-08-18	2.0600	2.1000	2.0600	2.1000	+0.478%	2	412	-18.571%
2026-08-13	2.0000	2.0900	1.9000	2.0900	+11.170%	6	411	-18.182%
2026-08-12	1.8200	1.8800	1.8200	1.8800	+0.535%	12	408	-9.043%
2026-08-11	1.8700	1.8700	1.8700	1.8700	0.000%	1	397	-8.556%
2026-08-10	2.0000	2.0000	1.8700	1.8700	-3.109%	12	396	-8.556%
2026-08-07	1.9300	1.9300	1.9300	1.9300	-27.715%	2	394	-11.399%
2026-08-06	2.6700	2.6700	2.6700	2.6700	+12.658%	2	394	-35.955%
2026-08-05	2.3900	2.4100	2.3700	2.3700	-8.494%	5	392	-27.848%
2026-08-04	2.3800	2.5900	2.3800	2.5900	-1.894%	5	391	-33.977%
2026-08-03	2.6100	2.6600	2.5800	2.6400	-16.456%	34	388	-35.227%
2026-07-29	3.3500	3.3500	3.1500	3.1600	-12.222%	32	386	-45.886%
2026-07-28	3.6000	3.6000	3.6000	3.6000	+57.895%	2	385	-52.500%
2026-07-27	2.2800	2.2800	2.2800	2.2800	-18.280%	1	385	-25.000%
2026-07-22	2.7900	2.7900	2.7900	2.7900	+11.600%	8	384	-38.710%
2026-07-21	2.6800	2.6800	2.5000	2.5000	-11.972%	11	389	-31.600%
2026-07-20	2.8700	2.9100	2.8400	2.8400	-8.387%	53	386	-39.789%
2026-07-17	3.2000	3.2000	3.1000	3.1000	+11.111%	6	386	-44.839%
2026-07-15	2.7900	2.7900	2.7900	2.7900	-3.125%	6	380	-38.710%
2026-07-14	2.8800	2.8800	2.8800	2.8800	-11.385%	8	386	-40.625%
2026-07-13	3.5600	3.5600	3.2500	3.2500	-14.021%	7	379	-47.385%
2026-07-10	3.7500	3.7800	3.7500	3.7800	+23.934%	2	374	-54.762%
2026-07-09	3.0500	3.0500	3.0500	3.0500	-8.133%	1	375	-43.934%
2026-07-08	3.3200	3.3200	3.3200	3.3200	+18.571%	1	375	-48.494%
2026-07-06	2.5000	2.8000	2.5000	2.8000	+3.704%	5	374	-38.929%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+26.761%	1	369	-36.667%
2026-07-01	1.9100	2.1400	1.8000	2.1300	+3.398%	18	369	-19.718%
2026-06-30	2.0600	2.0600	2.0600	2.0600	-26.429%	1	374	-16.990%
2026-06-26	2.8000	2.8000	2.8000	2.8000	-0.356%	2	375	-38.929%
2026-06-25	3.2100	3.2100	2.8100	2.8100	-7.869%	2	375	-39.146%
2026-06-24	2.9200	3.0500	2.9000	3.0500	+16.412%	47	375	-43.934%
2026-06-23	2.4100	2.7700	2.4100	2.6200	+20.183%	11	334	-34.733%
2026-06-22	2.1800	2.1800	2.1800	2.1800	-13.492%	1	324	-21.560%
2026-06-18	2.8700	3.0500	2.5200	2.5200	-47.500%	70	316	-32.143%
2026-06-17	5.5000	5.5000	4.6000	4.8000	-19.328%	3	316	-64.375%
2026-06-16	5.9500	5.9500	5.9500	5.9500	-5.104%	40	316	-71.261%
2026-06-15	6.5500	6.5500	6.2700	6.2700	-1.260%	3	284	-72.727%
2026-06-12	6.3500	6.3500	6.3500	6.3500	+2.419%	1	286	-73.071%
2026-06-10	6.2000	6.2000	6.2000	6.2000	-3.427%	25	287	-72.419%
2026-06-05	6.4200	6.4200	6.4200	6.4200	+20.000%	7	312	-73.364%
2026-06-02	5.3200	5.3500	5.3200	5.3500	0.000%	3	312	-68.037%
2026-06-01	5.3500	5.3500	5.3500	5.3500	-2.727%	26	310	-68.037%
2026-05-29	5.5000	5.5000	5.5000	5.5000	-20.290%	1	284	-68.909%
2026-05-26	7.9800	7.9800	6.9000	6.9000	-4.167%	136	284	-75.217%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-0.690%	1	163	-76.250%
2026-05-06	7.2000	7.2500	7.2000	7.2500	-4.101%	2	163	-76.414%
2026-05-04	7.8700	7.8700	7.5600	7.5600	-15.531%	5	165	-77.381%
2026-05-01	8.9500	8.9500	8.9500	8.9500	+14.891%	10	162	-80.894%
2026-04-29	7.7900	7.7900	7.7900	7.7900	+1.830%	4	162	-78.049%
2026-04-28	7.6500	7.6500	7.6500	7.6500	-8.929%	1	162	-77.647%
2026-04-16	8.4000	8.4000	8.4000	8.4000	-35.632%	1	163	-79.643%
2026-03-18	13.0500	13.0500	13.0500	13.0500	-8.741%	1	162	-86.897%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-6.230%	1	162	-88.042%
2026-03-13	15.2500	15.2500	15.2500	15.2500	+3.320%	2	162	-88.787%
2026-03-12	15.4500	15.4500	14.7600	14.7600	+11.312%	5	163	-88.415%
2026-03-10	13.2600	13.2600	13.2600	13.2600	-5.957%	1	162	-87.104%
2026-03-06	13.0000	14.1000	13.0000	14.1000	+47.335%	10	162	-87.872%
2026-02-12	9.5700	9.5700	9.5700	9.5700	+2.903%	15	163	-82.132%
2026-02-11	9.3000	9.3000	9.3000	9.3000	-12.512%	4	148	-81.613%
2026-02-09	11.2000	11.8500	10.6300	10.6300	+21.071%	9	152	-83.913%
2026-02-06	8.7800	8.7800	8.7800	8.7800	+7.073%	1	157	-80.524%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-3.529%	4	157	-79.146%
2026-02-04	7.2500	8.6000	7.2500	8.5000	+55.963%	10	157	-79.882%
2026-02-02	5.4500	5.6000	5.4500	5.4500	-7.470%	7	157	-68.624%
2026-01-30	5.8900	5.8900	5.8900	5.8900	+6.126%	10	153	-70.968%
2026-01-29	5.5500	5.5500	5.5500	5.5500	-2.116%	13	153	-69.189%
2026-01-28	5.6700	5.6700	5.6700	5.6700	-19.574%	1	153	-69.841%
2026-01-26	7.0500	7.0500	7.0500	7.0500	+11.024%	1	152	-75.745%
2026-01-21	6.3500	6.3500	6.3500	6.3500	+4.098%	1	152	-73.071%
2026-01-20	6.1000	6.1000	6.1000	6.1000	0.000%	2	152	-71.967%
2026-01-16	6.0000	6.1000	6.0000	6.1000	+17.761%	2	150	-71.967%
2026-01-15	5.1800	5.1800	5.1800	5.1800	-10.997%	1	150	-66.988%
2026-01-14	5.8200	5.8200	5.8200	5.8200	+14.118%	20	150	-70.619%
2026-01-12	4.6000	5.1000	4.6000	5.1000	+22.892%	2	149	-66.471%
2026-01-09	4.1500	4.1500	4.1500	4.1500	-10.753%	1	151	-58.795%
2026-01-07	4.6500	4.6500	4.6500	4.6500	-13.889%	2	150	-63.226%
2026-01-05	5.0500	5.4000	5.0000	5.4000	-11.475%	10	148	-68.333%
2026-01-02	6.1000	6.1000	6.1000	6.1000	-0.813%	5	148	-71.967%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-3.454%	7	148	-72.195%
2025-12-26	6.3700	6.3700	6.3700	6.3700	+7.059%	1	148	-73.155%
2025-12-22	5.9500	5.9500	5.9500	5.9500	-10.526%	1	147	-71.261%
2025-12-12	6.6500	6.6500	6.6500	6.6500	+10.833%	1	147	-74.286%
2025-12-10	6.2400	6.2400	6.0000	6.0000	-9.091%	2	148	-71.500%
2025-12-09	6.6700	6.6700	6.6000	6.6000	-6.383%	9	147	-74.091%
2025-12-05	6.8900	7.1300	6.8900	7.0500	-5.369%	3	139	-75.745%
2025-12-04	6.6500	7.4500	6.2800	7.4500	-16.292%	10	140	-77.047%
2025-11-20	8.9000	8.9000	8.9000	8.9000	-15.640%	1	134	-80.787%
2025-11-19	10.5500	10.5500	10.5500	10.5500	+6.890%	1	135	-83.791%
2025-11-14	9.8700	9.8700	9.8700	9.8700	+9.667%	7	135	-82.675%
2025-11-12	9.0000	9.0000	9.0000	9.0000	+17.647%	1	142	-81.000%
2025-11-06	7.6500	7.6500	7.6500	7.6500	-0.649%	2	143	-77.647%
2025-11-05	7.7000	7.7000	7.7000	7.7000	0.000%	1	141	-77.792%
2025-11-03	7.7000	7.7000	7.7000	7.7000	-6.098%	10	131	-77.792%
2025-10-31	8.2000	8.2000	8.2000	8.2000	-12.393%	1	131	-79.146%
2025-10-27	9.3600	9.3600	9.3600	9.3600	-8.235%	1	130	-81.731%
2025-10-22	10.2000	10.2000	10.2000	10.2000	-7.019%	1	130	-83.235%
2025-10-17	10.9700	10.9700	10.9700	10.9700	-1.614%	1	129	-84.412%
2025-10-15	11.1500	11.1500	11.1500	11.1500	+13.198%	1	129	-84.664%
2025-10-08	9.5000	9.8500	9.5000	9.8500	+8.242%	3	129	-82.640%
2025-10-07	8.8500	9.1500	8.8500	9.1000	+7.059%	3	134	-81.209%
2025-10-06	8.5000	8.5000	8.5000	8.5000	-5.765%	3	134	-79.882%
2025-10-03	9.0000	9.0200	9.0000	9.0200	0.000%	2	131	-81.042%
2025-10-02	9.2000	9.2000	8.9500	9.0200	+3.086%	3	131	-81.042%
2025-10-01	8.7500	8.7500	8.7500	8.7500	-8.854%	1	132	-80.457%
2025-09-30	9.4000	9.6000	9.4000	9.6000	+9.091%	2	131	-82.188%
2025-09-29	8.8000	8.8500	8.7500	8.8000	+3.529%	8	133	-80.568%
2025-09-26	8.5000	8.5000	8.5000	8.5000	-4.494%	1	131	-79.882%
2025-09-25	9.1000	9.1000	8.7500	8.9000	+2.771%	5	130	-80.787%
2025-09-24	8.5000	8.6600	8.4500	8.6600	+7.178%	65	127	-80.254%
2025-09-23	8.0800	8.0800	8.0800	8.0800	-0.247%	3	154	-78.837%
2025-09-22	8.3000	8.3000	8.0000	8.1000	-5.814%	10	151	-78.889%
2025-09-19	8.6000	8.6000	8.6000	8.6000	-4.444%	3	149	-80.116%
2025-09-18	9.0000	9.0000	8.8500	9.0000	-6.736%	3	146	-81.000%
2025-09-17	10.1500	10.1500	9.5000	9.6500	+3.209%	5	146	-82.280%
2025-09-16	9.5000	9.6000	9.3500	9.3500	-4.299%	3	147	-81.711%
2025-09-15	9.9000	10.0000	9.7700	9.7700	-3.744%	3	147	-82.497%
2025-09-11	9.7500	10.1500	9.7500	10.1500	+2.010%	2	147	-83.153%
2025-09-09	9.9500	9.9500	9.9500	9.9500	-5.238%	1	147	-82.814%
2025-09-08	10.3000	10.5000	10.3000	10.5000	0.000%	2	146	-83.714%
2025-09-03	10.5000	10.5000	10.5000	10.5000	-16.000%	10	146	-83.714%
2025-08-25	12.5000	12.5000	12.5000	12.5000	-6.716%	1	156	-86.320%
2025-08-20	13.4000	13.4000	13.4000	13.4000	+3.876%	1	157	-87.239%
2025-08-19	12.9000	12.9000	12.9000	12.9000	+12.664%	1	158	-86.744%
2025-08-14	11.4500	11.4500	11.4500	11.4500	-11.583%	4	159	-85.066%
2025-08-13	12.9500	12.9500	12.9500	12.9500	-8.416%	1	159	-86.795%
2025-08-07	14.7500	14.7500	14.1400	14.1400	0.000%	2	160	-87.907%
2025-07-22	14.1400	14.1400	14.1400	14.1400	+6.316%	1	160	-87.907%
2025-07-16	13.4000	13.4000	13.3000	13.3000	+5.556%	10	160	-87.143%
2025-07-10	12.6000	12.6000	12.6000	12.6000	-2.326%	1	164	-86.429%
2025-07-07	13.0000	13.0000	12.9000	12.9000	-10.541%	2	165	-86.744%
2025-07-01	13.9000	14.4200	13.9000	14.4200	+8.830%	2	163	-88.141%
2025-06-30	13.2500	13.2500	13.2500	13.2500	-2.930%	1	162	-87.094%
2025-06-26	13.9200	13.9200	13.6500	13.6500	-7.895%	4	162	-87.473%
2025-06-25	14.6200	14.9100	13.4500	14.8200	-4.387%	13	162	-88.462%
2025-06-24	15.7800	15.8500	15.1700	15.5000	-3.125%	6	166	-88.968%
2025-06-23	15.4100	16.0000	15.3700	16.0000	+15.523%	4	160	-89.313%
2025-06-20	14.3100	14.5000	13.8500	13.8500	+43.375%	16	162	-87.653%
2025-06-18	9.6600	9.6600	9.6600	9.6600	-6.667%	1	158	-82.298%
2025-06-17	10.3400	10.4500	10.3300	10.3500	+12.622%	67	158	-83.478%
2025-06-11	9.1900	9.1900	9.1900	9.1900	-7.731%	6	100	-81.393%
2025-06-09	9.9600	9.9600	9.9600	9.9600	-3.301%	1	94	-82.831%
2025-06-05	10.3000	10.3000	10.3000	10.3000	-3.286%	4	93	-83.398%
2025-06-03	10.5500	10.6500	10.5500	10.6500	-15.810%	2	93	-83.944%
2025-05-21	12.6500	12.6500	12.6500	12.6500	+7.385%	1	93	-86.482%
2025-05-15	11.7800	11.7800	11.7800	11.7800	+9.581%	10	92	-85.484%
2025-05-14	10.5000	10.7500	10.5000	10.7500	-12.744%	20	102	-84.093%
2025-05-12	12.3300	12.3300	12.3200	12.3200	-19.948%	2	102	-86.120%
2025-05-06	15.3900	15.3900	15.3900	15.3900	+4.057%	1	102	-88.889%
2025-05-02	14.7900	14.7900	14.7900	14.7900	+14.562%	4	103	-88.438%
2025-04-28	12.9100	12.9100	12.9100	12.9100	-8.048%	2	103	-86.754%
2025-04-17	14.0400	14.0400	14.0400	14.0400	+20.000%	1	105	-87.821%
2025-04-04	11.7000	11.7000	11.7000	11.7000	+19.388%	2	105	-85.385%
2025-03-26	9.8000	9.8000	9.8000	9.8000	+1.135%	1	104	-82.551%
2025-03-24	9.6900	9.6900	9.6900	9.6900	-3.003%	2	104	-82.353%
2025-03-21	9.9900	9.9900	9.9900	9.9900	-17.233%	2	104	-82.883%
2025-03-10	12.0100	12.0800	12.0000	12.0700	+9.628%	6	103	-85.833%
2025-03-07	11.0100	11.0100	11.0100	11.0100	+11.890%	2	106	-84.469%
2025-03-06	10.2000	10.2000	9.8400	9.8400	-2.863%	2	108	-82.622%
2025-02-24	10.1300	10.1300	10.1300	10.1300	-2.596%	1	108	-83.119%
2025-02-18	10.4000	10.4000	10.4000	10.4000	+1.662%	2	107	-83.558%
2025-02-11	10.2300	10.2300	10.2300	10.2300	-0.872%	1	109	-83.284%
2025-02-10	10.3200	10.3200	10.3200	10.3200	+2.687%	5	109	-83.430%
2025-02-07	10.0500	10.0500	10.0500	10.0500	-2.427%	2	105	-82.985%
2025-02-06	10.3000	10.3000	10.3000	10.3000	+14.191%	62	105	-83.398%
2025-02-03	8.5400	9.0200	8.5400	9.0200	+15.493%	25	66	-81.042%
2025-01-29	7.8100	7.8100	7.8100	7.8100	+8.022%	3	52	-78.105%
2025-01-28	7.0000	7.4500	7.0000	7.2300	+16.425%	8	52	-76.349%
2025-01-24	6.4700	6.5000	6.1500	6.2100	-2.205%	40	54	-72.464%
2025-01-23	6.4600	6.4900	6.3500	6.3500	-2.308%	9	45	-73.071%
2025-01-21	7.4000	7.4000	6.5000	6.5000	-2.256%	6	48	-73.692%
2025-01-17	6.6500	6.6500	6.6500	6.6500	+4.724%	4	51	-74.286%
2025-01-16	6.5000	6.5000	6.3500	6.3500	+7.627%	6	51	-73.071%
2025-01-13	7.0000	7.0000	5.9000	5.9000	-18.056%	9	48	-71.017%
2025-01-10	7.2000	7.2000	7.2000	7.2000	+9.091%	6	45	-76.250%
2025-01-07	6.6000	6.6000	6.6000	6.6000	-15.385%	10	42	-74.091%
2025-01-06	7.7500	7.8000	7.7500	7.8000	-3.106%	10	32	-78.077%
2025-01-03	8.0500	8.0500	8.0500	8.0500	-8.419%	2	32	-78.758%
2025-01-02	8.7900	8.7900	8.7900	8.7900	+2.209%	1	33	-80.546%
2024-12-24	8.6000	8.6000	8.6000	8.6000	+5.134%	1	33	-80.116%
2024-12-23	8.1800	8.1800	8.1800	8.1800	-11.087%	3	33	-79.095%
2024-12-20	9.2000	9.2000	9.2000	9.2000	+6.977%	3	30	-81.413%
2024-12-18	7.8700	8.6000	7.8700	8.6000	+2.871%	6	29	-80.116%
2024-12-17	8.3600	8.3600	8.3600	8.3600	-9.032%	2	33	-79.545%
2024-12-12	9.1900	9.1900	9.1900	9.1900	+10.990%	2	35	-81.393%
2024-12-11	8.2800	8.2800	8.2800	8.2800	+9.379%	2	33	-79.348%
2024-12-04	7.5700	7.5700	7.5700	7.5700	-10.520%	4	31	-77.411%
2024-11-29	8.4600	8.4600	8.4600	8.4600	+3.804%	2	27	-79.787%
2024-11-25	7.5300	8.1500	7.5300	8.1500	+10.884%	5	26	-79.018%
2024-11-21	7.3500	7.3500	7.3500	7.3500	+12.557%	10	21	-76.735%
2024-11-20	6.5300	6.5300	6.5300	6.5300	-16.282%	4	11	-73.813%
2024-11-07	7.8000	7.8000	7.8000	7.8000	+32.653%	5	7	-78.077%
2024-10-29	5.8800	5.8800	5.8800	5.8800	-2.970%	1	2	-70.918%
2024-09-30	6.0600	6.0600	6.0600	6.0600	0.000%	1	1	-71.782%