Dark

KR20270115C70
KR Jan 15 2027 70.00 Call (KR270115C00070000)
option OPRA

EOD

Aug 20, 2026

0.9000-19.643%(-0.2200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8000	0.9000	0.8000	0.9000	-19.643%	18	1,190	0.000%
2026-08-19	1.1200	1.1200	1.1200	1.1200	-0.885%	2	1,181	-19.643%
2026-08-18	1.1300	1.1500	1.1300	1.1300	+15.306%	4	1,179	-20.354%
2026-08-17	0.9300	0.9800	0.9300	0.9800	-17.647%	18	1,177	-8.163%
2026-08-14	1.1400	1.2000	1.1400	1.1900	+10.185%	4	1,174	-24.370%
2026-08-13	1.0800	1.0800	1.0800	1.0800	+16.129%	30	1,172	-16.667%
2026-08-11	1.0400	1.0400	0.9300	0.9300	-16.964%	48	1,171	-3.226%
2026-08-10	1.1000	1.1200	1.1000	1.1200	-1.754%	58	1,143	-19.643%
2026-08-07	1.1400	1.1800	1.0800	1.1400	-6.557%	34	1,200	-21.053%
2026-08-06	1.2300	1.2300	1.1400	1.2200	-4.688%	3	1,217	-26.230%
2026-08-05	1.2800	1.2800	1.2800	1.2800	-8.571%	2	1,216	-29.688%
2026-08-04	1.3400	1.4000	1.3300	1.4000	-6.667%	68	1,215	-35.714%
2026-08-03	1.6000	1.6900	1.5000	1.5000	+4.895%	45	1,225	-40.000%
2026-07-31	1.1400	1.5300	1.1400	1.4300	+10.000%	32	1,213	-37.063%
2026-07-30	1.4500	1.5000	1.3000	1.3000	-35.323%	13	1,219	-30.769%
2026-07-29	2.0400	2.1400	2.0000	2.0100	+6.349%	23	1,214	-55.224%
2026-07-28	1.9400	2.2300	1.8900	1.8900	+14.545%	48	1,224	-52.381%
2026-07-27	1.2400	1.7000	1.2400	1.6500	+27.907%	7	1,231	-45.455%
2026-07-24	1.2000	1.3000	1.2000	1.2900	+8.403%	26	1,232	-30.233%
2026-07-23	1.0000	1.2000	1.0000	1.1900	-30.000%	88	1,209	-24.370%
2026-07-22	1.7600	1.7600	1.7000	1.7000	+7.595%	3	1,218	-47.059%
2026-07-21	1.7500	1.7800	1.4500	1.5800	-4.819%	61	1,221	-43.038%
2026-07-20	1.7000	1.7800	1.6600	1.6600	-12.632%	62	1,226	-45.783%
2026-07-17	2.1000	2.1500	1.7800	1.9000	+29.252%	273	1,216	-52.632%
2026-07-16	1.5200	1.5200	1.4700	1.4700	-10.366%	251	1,027	-38.776%
2026-07-15	1.6300	1.8400	1.6300	1.6400	-12.766%	3	777	-45.122%
2026-07-14	1.8800	1.8800	1.8800	1.8800	-11.321%	1	778	-52.128%
2026-07-13	2.1200	2.1200	2.1200	2.1200	-13.469%	15	777	-57.547%
2026-07-10	2.3200	2.4500	2.3200	2.4500	+16.667%	6	766	-63.265%
2026-07-09	2.0600	2.1000	2.0600	2.1000	+8.247%	3	768	-57.143%
2026-07-08	2.0000	2.1000	1.9000	1.9400	-3.000%	7	768	-53.608%
2026-07-07	2.1900	2.1900	2.0000	2.0000	+29.032%	6	766	-55.000%
2026-07-06	1.5500	1.5500	1.5500	1.5500	+46.226%	1	766	-41.935%
2026-07-01	1.1700	1.1700	1.0600	1.0600	-18.462%	4	766	-15.094%
2026-06-30	1.1600	1.3000	1.1400	1.3000	-5.797%	12	765	-30.769%
2026-06-29	1.6000	1.6000	1.3800	1.3800	-18.824%	5	771	-34.783%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-16.667%	1	770	-47.059%
2026-06-24	2.0400	2.0400	2.0400	2.0400	+22.156%	2	770	-55.882%
2026-06-23	1.4900	1.6700	1.4900	1.6700	+17.606%	7	772	-46.108%
2026-06-22	1.3400	1.5200	1.3400	1.4200	-8.974%	6	770	-36.620%
2026-06-18	1.8400	2.0000	1.4900	1.5600	-48.852%	55	773	-42.308%
2026-06-17	3.7000	3.7000	3.0500	3.0500	-28.235%	5	773	-70.492%
2026-06-15	4.2500	4.2500	4.2500	4.2500	-3.409%	1	773	-78.824%
2026-06-11	4.4000	4.4000	4.4000	4.4000	+12.532%	3	773	-79.545%
2026-06-09	3.9100	3.9100	3.9100	3.9100	-4.401%	1	773	-76.982%
2026-06-08	4.0900	4.0900	4.0900	4.0900	+5.685%	1	773	-77.995%
2026-06-04	3.8700	3.8700	3.8700	3.8700	-6.068%	2	773	-76.744%
2026-05-29	4.1200	4.1200	4.1200	4.1200	-4.186%	4	771	-78.155%
2026-05-28	4.3000	4.3000	4.3000	4.3000	-19.476%	1	771	-79.070%
2026-05-26	5.6000	5.6000	5.3400	5.3400	-10.101%	2	771	-83.146%
2026-05-22	5.9400	5.9400	5.9400	5.9400	-4.655%	5	770	-84.848%
2026-05-21	6.1200	6.2300	6.1200	6.2300	-15.583%	13	769	-85.554%
2026-05-20	7.3800	7.3800	7.3800	7.3800	-7.750%	1	769	-87.805%
2026-05-19	7.3000	8.5500	7.3000	8.0000	+48.699%	27	758	-88.750%
2026-05-14	5.3800	5.3800	5.3800	5.3800	+9.796%	18	758	-83.271%
2026-05-13	4.9000	4.9000	4.9000	4.9000	+10.360%	2	774	-81.633%
2026-05-12	4.4400	4.4400	4.4400	4.4400	-3.896%	1	774	-79.730%
2026-05-11	4.6000	4.6200	4.6000	4.6200	-27.244%	2	774	-80.519%
2026-04-30	6.4000	6.4000	6.3500	6.3500	+18.692%	11	772	-85.827%
2026-04-28	5.4000	5.4000	5.3500	5.3500	-16.406%	5	761	-83.178%
2026-04-23	6.4900	6.4900	6.3500	6.4000	+14.286%	6	763	-85.938%
2026-04-16	5.6300	5.6300	5.6000	5.6000	+2.377%	3	763	-83.929%
2026-04-14	5.3000	5.4700	5.3000	5.4700	-15.846%	11	761	-83.547%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-15.584%	6	752	-86.154%
2026-04-09	7.7000	7.7000	7.7000	7.7000	-5.521%	2	752	-88.312%
2026-04-01	7.9500	8.1500	7.9500	8.1500	-15.456%	3	752	-88.957%
2026-03-31	9.6400	9.6400	9.6400	9.6400	-10.741%	2	752	-90.664%
2026-03-30	10.4600	10.8000	10.4600	10.8000	+10.769%	10	753	-91.667%
2026-03-24	9.7500	9.7500	9.7500	9.7500	+1.036%	1	750	-90.769%
2026-03-23	9.7500	9.7500	9.6500	9.6500	-7.212%	2	749	-90.674%
2026-03-20	10.6500	10.6500	10.4000	10.4000	-5.023%	11	749	-91.346%
2026-03-19	11.0000	11.0000	10.9500	10.9500	-4.367%	11	739	-91.781%
2026-03-16	11.6500	11.6500	11.2000	11.4500	-4.583%	14	739	-92.140%
2026-03-12	12.0000	12.0000	12.0000	12.0000	+26.984%	4	749	-92.500%
2026-03-11	9.4500	9.4500	9.4500	9.4500	-12.500%	4	746	-90.476%
2026-03-09	11.3000	11.3000	10.8000	10.8000	-0.917%	9	750	-91.667%
2026-03-06	9.5000	10.9000	9.5000	10.9000	+29.608%	4	756	-91.743%
2026-03-05	8.4000	8.5000	8.4000	8.4100	+13.649%	3	752	-89.298%
2026-03-03	7.4000	7.4000	7.4000	7.4000	-0.671%	15	751	-87.838%
2026-03-02	7.4500	7.4500	7.4500	7.4500	+9.559%	1	736	-87.919%
2026-02-19	6.8000	6.8000	6.8000	6.8000	-29.897%	3	736	-86.765%
2026-02-17	9.7000	9.7000	9.7000	9.7000	+10.227%	5	733	-90.722%
2026-02-13	9.0000	9.0000	8.8000	8.8000	+20.548%	4	735	-89.773%
2026-02-11	7.3000	7.3000	7.3000	7.3000	-2.667%	1	735	-87.671%
2026-02-10	7.5000	7.5000	7.5000	7.5000	-18.478%	2	736	-88.000%
2026-02-09	8.3500	9.5000	8.3500	9.2000	+47.200%	5	736	-90.217%
2026-02-06	6.2500	6.2500	6.2500	6.2500	+11.607%	1	739	-85.600%
2026-02-05	5.6000	5.6000	5.6000	5.6000	-9.823%	3	738	-83.929%
2026-02-04	6.2500	6.2500	6.2100	6.2100	+31.568%	4	735	-85.507%
2026-02-03	4.7200	4.7200	4.7200	4.7200	+13.735%	20	731	-80.932%
2026-02-02	4.0800	4.1500	3.9100	4.1500	+12.162%	19	721	-78.313%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-7.500%	2	719	-75.676%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-11.111%	1	717	-77.500%
2026-01-26	4.4600	4.5000	4.4600	4.5000	+20.000%	7	716	-80.000%
2026-01-22	4.0000	4.0000	3.7500	3.7500	-2.597%	19	713	-76.000%
2026-01-20	4.2000	4.2000	3.8500	3.8500	-9.412%	61	694	-76.623%
2026-01-16	4.4000	4.4000	4.2500	4.2500	+37.097%	18	621	-78.824%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+14.815%	1	621	-70.968%
2026-01-07	3.2000	3.2000	2.7000	2.7000	-25.000%	43	621	-66.667%
2026-01-05	3.9000	3.9000	3.6000	3.6000	-10.000%	41	642	-75.000%
2026-01-02	4.0000	4.0000	4.0000	4.0000	-4.762%	1	605	-77.500%
2025-12-30	4.2100	4.2100	4.1000	4.2000	+1.205%	7	605	-78.571%
2025-12-22	4.1800	4.1800	4.1500	4.1500	-12.076%	15	611	-78.313%
2025-12-18	4.7200	4.7200	4.7200	4.7200	+7.273%	1	611	-80.932%
2025-12-16	4.4000	4.4000	4.4000	4.4000	-4.348%	9	611	-79.545%
2025-12-15	4.6000	4.6000	4.6000	4.6000	-8.000%	1	620	-80.435%
2025-12-08	4.9900	5.0000	4.9900	5.0000	+2.041%	5	621	-82.000%
2025-12-05	5.0000	5.0000	4.8000	4.9000	+0.410%	6	618	-81.633%
2025-12-04	4.5000	4.8800	4.2000	4.8800	-36.209%	5	616	-81.557%
2025-12-03	7.6500	7.6500	7.6500	7.6500	-3.165%	1	616	-88.235%
2025-11-18	7.9000	7.9000	7.9000	7.9000	+8.368%	6	616	-88.608%
2025-11-14	7.2000	7.2900	7.2000	7.2900	+10.455%	27	634	-87.654%
2025-11-12	6.6000	6.6000	6.6000	6.6000	+12.436%	2	613	-86.364%
2025-11-10	5.8700	5.8700	5.8700	5.8700	+5.766%	1	613	-84.668%
2025-11-06	5.6700	5.6700	5.5500	5.5500	-0.893%	2	613	-83.784%
2025-11-04	5.9500	5.9500	5.6000	5.6000	0.000%	11	613	-83.929%
2025-11-03	5.6000	5.6000	5.6000	5.6000	-3.448%	1	601	-83.929%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-14.074%	1	601	-84.483%
2025-10-30	6.7500	6.7500	6.7500	6.7500	-2.878%	2	600	-86.667%
2025-10-28	6.9500	6.9500	6.9500	6.9500	-6.081%	13	598	-87.050%
2025-10-27	7.4000	7.4000	7.4000	7.4000	0.000%	31	567	-87.838%
2025-10-24	7.7500	7.7500	7.4000	7.4000	-12.114%	12	567	-87.838%
2025-10-17	8.4200	8.4200	8.4200	8.4200	+3.313%	1	567	-89.311%
2025-10-14	8.1500	8.1500	8.1500	8.1500	+2.516%	1	566	-88.957%
2025-10-10	7.9500	7.9500	7.9500	7.9500	+17.778%	2	566	-88.679%
2025-10-07	6.0600	6.8500	6.0600	6.7500	+0.746%	474	140	-86.667%
2025-10-02	6.6500	6.7000	6.6500	6.7000	+2.290%	2	140	-86.567%
2025-10-01	6.5500	6.5500	6.5500	6.5500	-5.483%	3	140	-86.260%
2025-09-30	6.9300	6.9300	6.9300	6.9300	+6.615%	2	140	-87.013%
2025-09-29	6.5000	6.5000	6.5000	6.5000	+5.519%	1	140	-86.154%
2025-09-26	6.1600	6.1600	6.1600	6.1600	-3.750%	1	139	-85.390%
2025-09-24	6.4000	6.4000	6.4000	6.4000	+9.029%	1	138	-85.938%
2025-09-23	5.8000	6.0000	5.8000	5.8700	+1.207%	8	138	-84.668%
2025-09-22	5.9700	5.9700	5.8000	5.8000	-6.752%	3	137	-84.483%
2025-09-19	6.2500	6.2500	6.2200	6.2200	-13.611%	4	135	-85.531%
2025-09-17	7.0500	7.2500	7.0500	7.2000	-0.690%	6	136	-87.500%
2025-09-16	7.1900	7.2500	7.1500	7.2500	-2.027%	16	136	-87.586%
2025-09-15	7.5000	7.5000	7.4000	7.4000	+0.680%	8	126	-87.838%
2025-09-10	7.3500	7.3500	7.3500	7.3500	0.000%	1	125	-87.755%
2025-09-09	7.6000	7.6000	7.3500	7.3500	-6.369%	2	124	-87.755%
2025-09-05	7.8500	7.8500	7.8500	7.8500	0.000%	2	122	-88.535%
2025-09-03	7.8500	7.8500	7.8500	7.8500	-10.795%	1	120	-88.535%
2025-08-22	8.8000	8.8000	8.8000	8.8000	-16.903%	4	119	-89.773%
2025-08-20	10.5900	10.5900	10.5900	10.5900	+17.406%	2	115	-91.501%
2025-08-15	9.0200	9.0200	9.0200	9.0200	-10.781%	1	117	-90.022%
2025-08-13	10.1100	10.1100	10.1100	10.1100	-12.845%	1	117	-91.098%
2025-08-12	11.6000	11.6000	11.6000	11.6000	-6.073%	2	118	-92.241%
2025-08-11	12.3500	12.3500	12.3500	12.3500	+0.407%	1	117	-92.713%
2025-08-08	12.3000	12.3000	12.3000	12.3000	+5.579%	1	116	-92.683%
2025-08-06	10.8300	11.6500	10.6800	11.6500	+11.058%	3	117	-92.275%
2025-08-05	10.4800	10.6000	10.4800	10.4900	+1.353%	179	118	-91.420%
2025-08-04	10.3500	10.3500	10.3500	10.3500	+1.471%	1	256	-91.304%
2025-08-01	10.2000	10.2000	10.2000	10.2000	+13.208%	1	256	-91.176%
2025-07-29	9.0100	9.0100	9.0100	9.0100	-15.080%	1	256	-90.011%
2025-07-25	10.6100	10.6100	10.6100	10.6100	-5.605%	1	257	-91.517%
2025-07-22	11.2400	11.2400	11.2400	11.2400	+0.807%	1	258	-91.993%
2025-07-21	10.9800	11.1500	10.9800	11.1500	+0.996%	17	257	-91.928%
2025-07-17	11.0400	11.0400	11.0400	11.0400	+5.143%	1	252	-91.848%
2025-07-16	10.5000	10.5000	10.5000	10.5000	+1.254%	5	252	-91.429%
2025-07-15	11.0000	11.0000	10.3700	10.3700	-4.600%	3	247	-91.321%
2025-07-14	10.8700	10.8700	10.8700	10.8700	+5.534%	1	245	-91.720%
2025-07-11	10.3000	10.3000	10.3000	10.3000	-2.370%	1	245	-91.262%
2025-07-07	10.5500	10.5500	10.5500	10.5500	+24.264%	1	245	-91.469%
2025-07-03	9.7500	9.7500	8.4900	8.4900	-22.039%	5	243	-89.399%
2025-07-02	10.8900	10.8900	10.8900	10.8900	-3.457%	1	243	-91.736%
2025-07-01	11.2800	11.2800	11.2800	11.2800	+5.126%	1	244	-92.021%
2025-06-26	10.7300	10.7300	10.7300	10.7300	-10.583%	1	244	-91.612%
2025-06-25	12.0000	12.0000	12.0000	12.0000	-1.153%	2	244	-92.500%
2025-06-24	12.1400	12.1400	12.1400	12.1400	+10.364%	1	244	-92.586%
2025-06-20	10.7000	11.7400	10.6000	11.0000	+49.457%	62	268	-91.818%
2025-06-18	7.3600	7.3600	7.3600	7.3600	-6.835%	1	260	-87.772%
2025-06-16	7.9000	7.9000	7.9000	7.9000	+3.268%	1	260	-88.608%
2025-06-09	7.5600	7.6500	7.5600	7.6500	-8.383%	3	261	-88.235%
2025-06-04	8.1500	8.3500	8.1500	8.3500	-10.215%	2	263	-89.222%
2025-05-30	9.3000	9.3000	9.3000	9.3000	-1.064%	4	263	-90.323%
2025-05-28	9.2500	9.4000	9.2500	9.4000	+3.753%	3	263	-90.426%
2025-05-27	9.0600	9.0600	9.0600	9.0600	-11.176%	1	263	-90.066%
2025-05-23	10.2000	10.2000	10.2000	10.2000	+6.806%	2	263	-91.176%
2025-05-22	9.4000	9.5500	9.4000	9.5500	-4.309%	2	263	-90.576%
2025-05-19	9.9800	9.9800	9.9800	9.9800	+11.883%	6	263	-90.982%
2025-05-16	8.9200	8.9200	8.9200	8.9200	+9.852%	4	257	-89.910%
2025-05-14	8.1200	8.1200	8.1200	8.1200	-8.249%	2	255	-88.916%
2025-05-13	8.7500	8.9000	8.7000	8.8500	-10.786%	4	253	-89.831%
2025-05-12	9.9200	9.9200	9.9200	9.9200	-17.881%	1	253	-90.927%
2025-05-08	12.0800	12.0800	12.0800	12.0800	-2.581%	2	252	-92.550%
2025-05-05	12.3500	12.4000	12.3500	12.4000	+4.202%	26	252	-92.742%
2025-05-02	11.9000	11.9000	11.9000	11.9000	+6.250%	2	242	-92.437%
2025-04-29	11.1000	11.2000	11.1000	11.2000	+6.161%	2	242	-91.964%
2025-04-28	10.5500	10.5500	10.5500	10.5500	+0.476%	2	242	-91.469%
2025-04-25	10.5000	10.5000	10.5000	10.5000	-10.256%	2	240	-91.429%
2025-04-23	11.7000	11.7000	11.7000	11.7000	-1.681%	1	240	-92.308%
2025-04-21	11.9000	11.9000	11.9000	11.9000	+4.294%	1	240	-92.437%
2025-04-17	10.3000	11.4100	10.3000	11.4100	+13.645%	3	243	-92.112%
2025-04-16	10.0900	10.0900	10.0400	10.0400	+2.449%	2	243	-91.036%
2025-04-04	9.8000	9.8000	9.8000	9.8000	-11.472%	2	243	-90.816%
2025-04-03	10.2700	11.0700	10.2700	11.0700	+25.795%	27	244	-91.870%
2025-03-31	8.8000	8.8000	8.8000	8.8000	+3.408%	2	238	-89.773%
2025-03-28	8.5100	8.5100	8.5100	8.5100	+10.519%	8	238	-89.424%
2025-03-26	7.9000	7.9000	7.7000	7.7000	+4.620%	4	235	-88.312%
2025-03-24	7.3600	7.3600	7.3600	7.3600	-4.663%	1	235	-87.772%
2025-03-21	7.7200	7.7200	7.7200	7.7200	-8.747%	2	236	-88.342%
2025-03-18	8.4600	8.4600	8.4600	8.4600	+11.316%	4	236	-89.362%
2025-03-14	8.1100	8.1100	7.6000	7.6000	-14.221%	4	232	-88.158%
2025-03-11	9.4500	9.4500	8.8600	8.8600	-5.544%	28	232	-89.842%
2025-03-10	9.5300	9.6000	9.3700	9.3800	+32.113%	9	212	-90.405%
2025-03-04	7.1000	7.1000	7.1000	7.1000	-4.570%	2	218	-87.324%
2025-02-27	7.4400	7.4400	7.4400	7.4400	-7.232%	2	216	-87.903%
2025-02-24	8.0200	8.0200	8.0200	8.0200	-7.283%	4	214	-88.778%
2025-02-13	8.6500	8.6500	8.6500	8.6500	+5.488%	2	210	-89.595%
2025-02-07	8.1700	8.2000	8.1700	8.2000	+3.145%	20	210	-89.024%
2025-02-06	8.0100	8.0100	7.9500	7.9500	+3.247%	8	210	-88.679%
2025-02-05	7.7000	7.7000	7.7000	7.7000	+4.054%	4	204	-88.312%
2025-02-04	7.4000	7.4000	7.4000	7.4000	+24.370%	1	206	-87.838%
2025-01-29	5.9500	5.9500	5.9500	5.9500	+14.423%	3	206	-84.874%
2025-01-28	5.0800	5.2000	5.0800	5.2000	+10.874%	3	207	-82.692%
2025-01-24	4.6900	4.6900	4.6900	4.6900	-6.387%	4	204	-80.810%
2025-01-08	5.0100	5.0100	5.0100	5.0100	-3.654%	1	201	-82.036%
2025-01-07	5.2000	5.2000	5.2000	5.2000	-15.721%	2	201	-82.692%
2025-01-06	5.8500	6.1700	5.8500	6.1700	-6.515%	2	199	-85.413%
2025-01-03	6.6000	6.6000	6.6000	6.6000	-1.493%	20	200	-86.364%
2025-01-02	6.7000	6.7000	6.7000	6.7000	-4.422%	4	200	-86.567%
2024-12-20	7.0100	7.0100	7.0100	7.0100	+13.614%	2	196	-87.161%
2024-12-17	6.1700	6.1700	6.1700	6.1700	-7.910%	1	196	-85.413%
2024-12-16	6.7000	6.7000	6.7000	6.7000	-4.286%	1	195	-86.567%
2024-12-13	7.1000	7.1000	7.0000	7.0000	-3.448%	18	195	-87.143%
2024-12-12	7.2500	7.2500	7.2500	7.2500	+47.959%	1	187	-87.586%
2024-12-09	4.9000	4.9000	4.9000	4.9000	-19.142%	1	186	-81.633%
2024-12-06	6.0600	6.0600	6.0600	6.0600	-3.810%	2	185	-85.149%
2024-11-12	6.3000	6.3000	6.3000	6.3000	+1.613%	1	184	-85.714%
2024-11-11	6.2000	6.2000	6.2000	6.2000	+4.202%	1	184	-85.484%
2024-11-08	5.9500	5.9500	5.9500	5.9500	+1.884%	2	184	-84.874%
2024-11-07	5.8300	5.8800	5.8000	5.8400	0.000%	183	183	-84.589%