Dark

KR20270115C75
KR Jan 15 2027 75.00 Call (KR270115C00075000)
option OPRA

EOD

Aug 17, 2026

0.5100-32.000%(-0.2400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.5600	0.5600	0.5100	0.5100	-32.000%	25	674	0.000%
2026-08-07	0.7500	0.7500	0.7500	0.7500	+7.143%	1	672	-32.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-12.500%	1	672	-27.143%
2026-07-30	0.8700	0.9000	0.8000	0.8000	-35.484%	3	672	-36.250%
2026-07-29	1.2400	1.2400	1.2400	1.2400	+5.085%	1	671	-58.871%
2026-07-28	1.1800	1.1800	1.1800	1.1800	+24.211%	1	670	-56.780%
2026-07-22	0.9500	0.9500	0.9500	0.9500	-16.667%	1	670	-46.316%
2026-07-17	1.0800	1.1400	1.0600	1.1400	+46.154%	3	671	-55.263%
2026-07-15	0.8800	0.8800	0.7800	0.7800	-20.408%	3	671	-34.615%
2026-07-14	0.9800	0.9800	0.9800	0.9800	-20.968%	1	671	-47.959%
2026-07-09	1.2400	1.2400	1.2400	1.2400	-4.615%	1	670	-58.871%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+23.810%	1	670	-60.769%
2026-07-07	0.8200	1.2500	0.8200	1.0500	+0.962%	4	669	-51.429%
2026-07-06	1.0400	1.0400	1.0400	1.0400	+4.000%	1	668	-50.962%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+17.647%	2	668	-49.000%
2026-06-29	0.8500	0.8500	0.8500	0.8500	-19.048%	1	668	-40.000%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-9.483%	1	669	-51.429%
2026-06-24	1.1600	1.1600	1.1600	1.1600	+18.367%	6	669	-56.034%
2026-06-23	0.8200	0.9800	0.8200	0.9800	+7.692%	2	672	-47.959%
2026-06-22	0.7700	1.0000	0.7700	0.9100	+1.111%	3	671	-43.956%
2026-06-18	1.4100	1.4100	0.9000	0.9000	-56.098%	14	677	-43.333%
2026-06-17	2.2500	2.2500	2.0500	2.0500	-21.456%	10	677	-75.122%
2026-06-16	2.7500	2.7500	2.6100	2.6100	-9.375%	82	677	-80.460%
2026-06-15	2.8800	2.8800	2.8800	2.8800	-7.097%	1	685	-82.292%
2026-06-12	3.1000	3.1000	3.1000	3.1000	0.000%	1	684	-83.548%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+13.139%	1	684	-83.548%
2026-06-09	2.7400	2.7400	2.7400	2.7400	+4.183%	1	683	-81.387%
2026-06-08	2.6300	2.6300	2.6300	2.6300	-12.625%	1	683	-80.608%
2026-06-05	2.8900	3.1000	2.8900	3.0100	+19.444%	3	684	-83.056%
2026-06-04	2.5200	2.5200	2.5200	2.5200	+9.091%	1	684	-79.762%
2026-06-03	2.3500	2.3500	2.3100	2.3100	-10.465%	3	683	-77.922%
2026-05-29	2.5800	2.5800	2.5800	2.5800	-15.410%	40	683	-80.233%
2026-05-28	2.9100	3.0500	2.9100	3.0500	-8.955%	2	683	-83.279%
2026-05-27	3.3500	3.3500	3.3500	3.3500	+1.208%	1	684	-84.776%
2026-05-26	3.4400	3.4400	3.3000	3.3100	-16.203%	8	684	-84.592%
2026-05-22	3.9500	3.9500	3.9500	3.9500	-9.195%	5	683	-87.089%
2026-05-21	4.3500	4.3500	4.3500	4.3500	-16.346%	32	683	-88.276%
2026-05-20	5.2000	5.2000	5.2000	5.2000	-9.250%	5	683	-90.192%
2026-05-19	5.0400	6.1000	5.0400	5.7300	+98.270%	16	662	-91.099%
2026-05-11	2.9000	2.9000	2.8900	2.8900	-9.688%	2	662	-82.353%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-18.987%	6	663	-84.063%
2026-04-24	4.0500	4.0500	3.9500	3.9500	+8.219%	71	669	-87.089%
2026-04-17	3.6500	3.6500	3.6500	3.6500	-47.857%	35	740	-86.027%
2026-04-02	6.6600	7.0000	6.6600	7.0000	+16.667%	7	741	-92.714%
2026-04-01	6.1500	6.1500	6.0000	6.0000	-7.692%	2	741	-91.500%
2026-03-26	6.5000	6.5000	6.5000	6.5000	-12.043%	10	743	-92.154%
2026-03-24	7.5500	7.5500	7.3900	7.3900	-14.468%	2	736	-93.099%
2026-03-16	8.7300	8.7300	8.4500	8.6400	-10.373%	3	734	-94.097%
2026-03-12	9.5000	9.6400	9.5000	9.6400	+25.849%	11	731	-94.710%
2026-03-10	7.4700	7.6700	7.2000	7.6600	-6.012%	133	721	-93.342%
2026-03-09	8.5300	8.5300	8.1500	8.1500	-2.861%	3	816	-93.742%
2026-03-06	8.3600	8.3900	8.2900	8.3900	+30.078%	255	815	-93.921%
2026-03-05	6.4500	6.4500	6.4500	6.4500	+25.243%	1	566	-92.093%
2026-02-27	5.1500	5.1500	5.1500	5.1500	+15.991%	1	565	-90.097%
2026-02-20	4.4400	4.4400	4.4400	4.4400	-13.619%	20	564	-88.514%
2026-02-19	5.1300	5.1400	5.1300	5.1400	-6.545%	23	544	-90.078%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-12.000%	10	567	-90.727%
2026-02-13	6.2500	6.2500	6.2500	6.2500	0.000%	1	556	-91.840%
2026-02-12	5.4000	6.2500	5.4000	6.2500	+11.607%	35	556	-91.840%
2026-02-11	5.6000	5.6000	5.6000	5.6000	-20.680%	6	526	-90.893%
2026-02-09	6.2500	7.1300	6.2500	7.0600	+56.889%	54	520	-92.776%
2026-02-06	4.6700	4.8500	4.5000	4.5000	+14.796%	3	488	-88.667%
2026-02-04	3.9200	3.9200	3.9200	3.9200	+46.269%	40	487	-86.990%
2026-02-02	2.8600	2.9300	2.6800	2.6800	-4.286%	88	463	-80.970%
2026-01-23	2.8900	2.9400	2.7400	2.8000	0.000%	55	436	-81.786%
2026-01-20	2.8000	2.8000	2.7800	2.8000	+7.692%	12	387	-81.786%
2026-01-15	2.6000	2.6000	2.6000	2.6000	+48.571%	1	379	-80.385%
2026-01-08	1.7500	1.7500	1.7500	1.7500	-9.794%	6	379	-70.857%
2026-01-05	1.9400	1.9400	1.9400	1.9400	-33.333%	2	381	-73.711%
2025-12-19	2.9100	2.9100	2.9100	2.9100	0.000%	1	381	-82.474%
2025-12-18	2.9100	2.9100	2.9100	2.9100	-2.676%	1	381	-82.474%
2025-12-10	2.9900	2.9900	2.9900	2.9900	-22.338%	3	380	-82.943%
2025-12-04	3.8500	3.8500	3.8500	3.8500	-27.632%	1	383	-86.753%
2025-12-01	5.3200	5.3200	5.3200	5.3200	-15.556%	1	383	-90.414%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+14.754%	3	382	-91.905%
2025-11-14	5.6700	5.6700	5.4900	5.4900	+27.083%	9	382	-90.710%
2025-11-10	4.0500	4.6000	4.0500	4.3200	+13.684%	12	382	-88.194%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-38.710%	2	383	-86.579%
2025-10-22	6.8000	6.8000	6.1700	6.2000	+11.311%	36	385	-91.774%
2025-10-09	5.8500	5.8500	5.5700	5.5700	+9.862%	3	390	-90.844%
2025-09-30	5.1000	5.1000	5.0700	5.0700	+9.032%	3	390	-89.941%
2025-09-29	4.6500	4.6500	4.6500	4.6500	+3.104%	2	389	-89.032%
2025-09-26	4.5100	4.5100	4.5100	4.5100	+6.118%	1	389	-88.692%
2025-09-23	4.2500	4.2500	4.2500	4.2500	-0.932%	3	389	-88.000%
2025-09-22	4.2100	4.2900	4.2100	4.2900	-19.057%	4	387	-88.112%
2025-09-16	5.3000	5.3000	5.3000	5.3000	-7.504%	2	387	-90.377%
2025-09-12	5.7300	5.7300	5.7300	5.7300	+6.111%	6	385	-91.099%
2025-09-10	5.4000	5.4000	5.4000	5.4000	-9.244%	10	388	-90.556%
2025-09-05	5.9500	5.9500	5.9500	5.9500	-14.388%	2	388	-91.429%
2025-08-22	8.1500	8.1500	6.6500	6.9500	-12.025%	7	387	-92.662%
2025-08-19	7.9000	7.9000	7.9000	7.9000	+7.337%	1	384	-93.544%
2025-08-18	7.3800	7.3800	7.3600	7.3600	-6.835%	20	385	-93.071%
2025-08-15	6.9900	7.9000	6.9900	7.9000	-12.707%	13	395	-93.544%
2025-08-12	9.2000	9.2000	9.0000	9.0500	-2.056%	3	394	-94.365%
2025-08-07	9.2400	9.2400	9.2400	9.2400	-2.737%	6	396	-94.481%
2025-08-06	9.5000	9.5000	9.5000	9.5000	+34.943%	1	390	-94.632%
2025-07-28	7.5700	7.5700	7.0400	7.0400	-10.886%	5	390	-92.756%
2025-07-25	7.9000	7.9000	7.9000	7.9000	-11.236%	2	391	-93.544%
2025-07-24	9.0900	9.0900	8.9000	8.9000	+4.953%	2	393	-94.270%
2025-07-21	8.4800	8.4800	8.4800	8.4800	+2.292%	1	391	-93.986%
2025-07-16	8.1300	8.2900	8.1300	8.2900	+4.937%	6	391	-93.848%
2025-07-10	7.6000	7.9500	7.6000	7.9000	-1.863%	14	390	-93.544%
2025-06-26	8.0500	8.0500	8.0500	8.0500	-17.010%	3	402	-93.665%
2025-06-24	9.5000	9.7000	9.5000	9.7000	+11.880%	8	399	-94.742%
2025-06-20	8.8000	8.8000	8.6500	8.6700	+44.500%	6	403	-94.118%
2025-06-17	6.0000	6.0000	6.0000	6.0000	+11.524%	2	402	-91.500%
2025-06-11	5.3800	5.3800	5.3800	5.3800	-3.757%	1	402	-90.520%
2025-06-09	5.6600	5.8500	5.5900	5.5900	-11.969%	16	403	-90.877%
2025-06-04	6.4000	6.4000	6.2500	6.3500	-3.788%	14	403	-91.969%
2025-06-03	6.4000	6.6000	6.4000	6.6000	-5.036%	5	403	-92.273%
2025-05-28	7.1500	7.3500	6.8500	6.9500	+0.871%	5	406	-92.662%
2025-05-27	6.8900	6.8900	6.8900	6.8900	-9.461%	1	406	-92.598%
2025-05-21	7.8500	8.0000	7.6100	7.6100	-8.313%	50	406	-93.298%
2025-05-20	8.2800	8.3000	8.2800	8.3000	+7.097%	12	399	-93.855%
2025-05-19	7.7500	7.7500	7.7500	7.7500	+1.840%	37	393	-93.419%
2025-05-16	7.5000	7.6100	7.5000	7.6100	-4.277%	4	430	-93.298%
2025-05-12	9.0000	9.0000	7.5500	7.9500	-15.426%	17	430	-93.585%
2025-05-09	9.2500	9.4000	9.2500	9.4000	-5.051%	4	428	-94.574%
2025-05-07	10.2400	10.2400	9.9000	9.9000	-1.688%	2	428	-94.848%
2025-05-06	10.1500	10.1500	10.0700	10.0700	+3.814%	101	427	-94.935%
2025-05-05	9.7000	9.7000	9.7000	9.7000	+4.189%	7	427	-94.742%
2025-05-02	9.3100	9.3100	9.3100	9.3100	-5.290%	40	420	-94.522%
2025-05-01	9.8300	9.8300	9.8300	9.8300	+21.508%	4	420	-94.812%
2025-04-25	8.0900	8.0900	8.0900	8.0900	-13.936%	2	420	-93.696%
2025-04-23	9.4000	9.4000	9.4000	9.4000	+2.732%	1	420	-94.574%
2025-04-17	8.9500	9.1500	8.9500	9.1500	+16.561%	4	422	-94.426%
2025-04-16	8.0000	8.0000	7.8500	7.8500	+10.563%	6	422	-93.503%
2025-04-10	7.1000	7.1000	7.1000	7.1000	0.000%	1	424	-92.817%
2025-04-08	7.1000	7.1000	7.1000	7.1000	-15.677%	4	424	-92.817%
2025-04-03	8.0400	8.4200	8.0000	8.4200	+13.784%	106	420	-93.943%
2025-03-31	7.4000	7.4000	7.4000	7.4000	+11.278%	1	340	-93.108%
2025-03-13	6.6500	6.6500	6.6500	6.6500	+49.103%	2	340	-92.331%
2025-03-05	4.4600	4.4600	4.4600	4.4600	-19.203%	1	340	-88.565%
2025-03-04	5.5600	5.5600	5.5200	5.5200	-12.381%	2	341	-90.761%
2025-02-25	6.3000	6.3000	6.3000	6.3000	-1.099%	2	341	-91.905%
2025-02-19	6.3700	6.3700	6.3700	6.3700	+6.167%	63	339	-91.994%
2025-02-12	6.0000	6.0000	6.0000	6.0000	-2.121%	1	289	-91.500%
2025-02-06	6.1300	6.1300	6.1300	6.1300	+6.981%	1	288	-91.680%
2025-02-04	5.7200	5.7300	5.7200	5.7300	+29.054%	51	289	-91.099%
2025-01-29	4.4500	4.4500	4.4400	4.4400	+3.256%	6	241	-88.514%
2025-01-28	4.3000	4.3000	4.3000	4.3000	+10.256%	1	238	-88.140%
2025-01-27	3.9000	3.9000	3.9000	3.9000	-22.000%	200	238	-86.923%
2025-01-02	5.0000	5.0000	5.0000	5.0000	-10.714%	29	238	-89.800%
2024-12-20	5.6000	5.6000	5.6000	5.6000	+1.818%	1	209	-90.893%
2024-12-12	5.5000	5.5000	5.5000	5.5000	+11.111%	200	208	-90.727%
2024-12-11	4.9500	4.9500	4.9500	4.9500	+33.784%	5	8	-89.697%
2024-12-09	3.7000	3.7000	3.7000	3.7000	-20.940%	1	3	-86.216%
2024-11-22	4.6800	4.6800	4.6800	4.6800	+47.634%	2	2	-89.103%
2024-10-03	3.1700	3.1700	3.1700	3.1700	0.000%	1	1	-83.912%