Dark

KRE20260116C55
KRE Jan 16 2026 55.00 Call (KRE260116C00055000)
option OPRA

EOD

Jul 31, 2025

8.02-23.619%(-2.48)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-31	8.0200	8.0200	8.0200	8.0200	-23.619%	10	13,567	0.000%
2025-07-23	10.4100	10.5000	10.4100	10.5000	-0.568%	15	13,577	-23.619%
2025-07-08	10.5600	10.5600	10.5600	10.5600	-3.297%	4	13,577	-24.053%
2025-07-03	10.9200	10.9200	10.9200	10.9200	+9.200%	2	13,580	-26.557%
2025-07-02	10.0000	10.0000	10.0000	10.0000	+4.167%	1	13,580	-19.800%
2025-07-01	8.0000	9.6000	8.0000	9.6000	+26.316%	28	13,598	-16.458%
2025-06-24	7.6000	7.6000	7.6000	7.6000	+44.762%	1	13,599	+5.526%
2025-06-17	5.3500	5.3500	5.2500	5.2500	-13.934%	12	13,599	+52.762%
2025-06-16	6.1000	6.1000	6.1000	6.1000	-0.813%	2	13,599	+31.475%
2025-06-13	6.1500	6.1500	6.1500	6.1500	-6.107%	2	13,597	+30.407%
2025-06-12	6.5500	6.5500	6.5500	6.5500	-11.844%	1	13,596	+22.443%
2025-06-10	7.4000	7.4300	7.4000	7.4300	+1.364%	20	13,595	+7.941%
2025-06-09	7.2500	7.3300	7.2000	7.3300	+10.226%	7	13,595	+9.413%
2025-06-06	6.6500	6.6500	6.6500	6.6500	+8.130%	4	13,597	+20.602%
2025-06-04	6.1300	6.1500	6.1300	6.1500	+6.957%	2	13,597	+30.407%
2025-06-02	5.7500	5.7500	5.7500	5.7500	-10.156%	1	13,597	+39.478%
2025-05-30	6.4000	6.4000	6.4000	6.4000	+6.667%	66	13,597	+25.313%
2025-05-23	6.0000	6.0000	6.0000	6.0000	-8.397%	18	13,608	+33.667%
2025-05-22	6.3500	6.5500	6.3500	6.5500	-15.484%	119	13,608	+22.443%
2025-05-19	7.6500	7.7500	7.6500	7.7500	-0.895%	45	13,630	+3.484%
2025-05-16	7.8500	7.8500	7.8200	7.8200	-2.857%	48	13,630	+2.558%
2025-05-15	7.9000	8.0500	7.9000	8.0500	-5.294%	6	13,629	-0.373%
2025-05-12	8.5000	8.5000	8.5000	8.5000	+28.788%	1	13,629	-5.647%
2025-05-09	6.6000	6.6000	6.6000	6.6000	+7.492%	10	13,629	+21.515%
2025-05-02	6.1400	6.1400	6.1400	6.1400	+6.783%	2	13,632	+30.619%
2025-05-01	5.7000	5.7500	5.7000	5.7500	+10.577%	6	13,633	+39.478%
2025-04-30	5.1100	5.2000	5.1100	5.2000	-9.565%	16	13,632	+54.231%
2025-04-29	5.7500	5.7500	5.7500	5.7500	+5.699%	11	13,638	+39.478%
2025-04-28	5.4400	5.4400	5.4400	5.4400	+2.064%	2	13,638	+47.426%
2025-04-25	5.4000	5.4000	5.3300	5.3300	-7.304%	292	13,640	+50.469%
2025-04-24	5.3500	5.7500	5.3500	5.7500	+8.491%	19	13,673	+39.478%
2025-04-23	5.8200	5.8300	5.3000	5.3000	+12.766%	317	13,663	+51.321%
2025-04-22	4.7000	4.7000	4.7000	4.7000	+6.818%	1,500	13,664	+70.638%
2025-04-17	4.4000	4.4000	4.4000	4.4000	+1.149%	125	12,166	+82.273%
2025-04-16	4.3500	4.3500	4.3500	4.3500	-1.136%	1	12,166	+84.368%
2025-04-15	4.4000	4.4000	4.4000	4.4000	+18.919%	2	12,167	+82.273%
2025-04-14	3.9500	3.9500	3.4500	3.7000	-4.884%	143	12,168	+116.757%
2025-04-11	3.9000	3.9000	3.5000	3.8900	+2.368%	76	12,140	+106.170%
2025-04-10	4.1000	4.1000	3.8000	3.8000	-24.000%	305	12,125	+111.053%
2025-04-09	3.5500	5.0000	3.5500	5.0000	+28.205%	2	11,916	+60.400%
2025-04-08	4.4000	4.4000	3.9000	3.9000	-10.345%	10	11,916	+105.641%
2025-04-07	3.7500	4.3900	3.7500	4.3500	+12.987%	7	11,908	+84.368%
2025-04-04	3.6000	3.8500	3.5000	3.8500	-19.792%	34	11,912	+108.312%
2025-04-03	4.9000	4.9200	4.8000	4.8000	-29.412%	106	11,910	+67.083%
2025-04-01	6.8000	6.8000	6.8000	6.8000	-3.546%	1	11,841	+17.941%
2025-03-31	7.0500	7.0500	7.0500	7.0500	-12.422%	2	11,840	+13.759%
2025-03-20	7.9500	8.0500	7.9500	8.0500	+7.333%	171	11,841	-0.373%
2025-03-19	7.5000	7.5000	7.5000	7.5000	+3.448%	1	11,825	+6.933%
2025-03-17	7.2500	7.2500	7.2500	7.2500	+0.416%	2	11,826	+10.621%
2025-03-14	7.2200	7.2200	7.2200	7.2200	-1.096%	4	11,828	+11.080%
2025-03-10	7.3000	7.3000	7.3000	7.3000	-10.429%	2	11,827	+9.863%
2025-03-06	8.1500	8.1500	8.1500	8.1500	-17.677%	1	11,826	-1.595%
2025-03-04	9.9000	9.9000	9.9000	9.9000	-3.131%	1	11,826	-18.990%
2025-03-03	10.2200	10.2200	10.2200	10.2200	-8.341%	20	11,825	-21.526%
2025-02-28	11.1500	11.1500	11.1500	11.1500	-1.849%	2	11,805	-28.072%
2025-02-20	11.3600	11.3600	11.3600	11.3600	-8.755%	10	11,805	-29.401%
2025-02-12	12.4500	12.4500	12.4500	12.4500	-10.753%	4	11,795	-35.582%
2025-02-06	13.7500	13.9500	13.7500	13.9500	+13.415%	5	11,795	-42.509%
2025-02-03	12.3000	12.3000	12.3000	12.3000	-8.889%	4	11,793	-34.797%
2025-01-30	13.3500	13.5000	13.3500	13.5000	+13.445%	5	11,789	-40.593%
2025-01-23	11.9200	11.9200	11.9000	11.9000	-2.857%	7	11,789	-32.605%
2025-01-22	12.2500	12.2500	12.2500	12.2500	-0.407%	1	11,787	-34.531%
2025-01-17	12.2300	12.3000	12.1400	12.3000	+2.075%	84	11,829	-34.797%
2025-01-15	12.0500	12.0500	12.0500	12.0500	+17.561%	1	11,829	-33.444%
2025-01-08	10.2500	10.2500	10.2500	10.2500	-0.966%	2	11,832	-21.756%
2025-01-07	10.3500	10.3500	10.3500	10.3500	-9.211%	1	11,832	-22.512%
2024-12-26	11.4000	11.4000	11.4000	11.4000	+0.885%	1	11,832	-29.649%
2024-12-20	11.3000	11.3000	11.3000	11.3000	+5.116%	1	11,831	-29.027%
2024-12-19	10.7500	10.7500	10.7500	10.7500	-30.645%	1	11,830	-25.395%
2024-12-11	15.4700	15.5000	15.4700	15.5000	-1.587%	2	11,829	-48.258%
2024-12-05	15.7500	15.7500	15.7500	15.7500	-6.194%	20	11,829	-49.079%
2024-11-22	16.2700	17.5000	16.2700	16.7900	+12.158%	28	11,829	-52.233%
2024-11-15	15.1000	15.1000	14.8900	14.9700	-0.598%	1,200	11,829	-46.426%
2024-11-14	15.1500	15.1500	15.0600	15.0600	-11.412%	400	12,148	-46.746%
2024-11-11	16.7000	17.0000	16.7000	17.0000	+12.583%	3	12,248	-52.824%
2024-11-07	15.1500	15.1500	15.1000	15.1000	+4.138%	12	12,246	-46.887%
2024-11-06	14.4500	14.5000	14.4500	14.5000	+44.855%	10	12,244	-44.690%
2024-11-05	10.0500	10.0800	10.0100	10.0100	-8.165%	1,000	12,244	-19.880%
2024-10-31	10.7700	10.9000	10.7700	10.9000	+2.156%	12	11,244	-26.422%
2024-10-28	10.1300	10.6700	10.1300	10.6700	+7.778%	28	11,244	-24.836%
2024-10-23	9.9000	9.9000	9.9000	9.9000	+1.331%	5	11,244	-18.990%
2024-10-22	9.7700	9.7700	9.7700	9.7700	+2.518%	1	11,244	-17.912%
2024-10-21	9.3500	9.5300	9.3500	9.5300	-9.668%	3	11,244	-15.845%
2024-10-18	10.5300	10.5500	10.5300	10.5500	-4.352%	14	11,245	-23.981%
2024-10-16	11.0800	11.0800	11.0300	11.0300	+3.568%	3	11,250	-27.289%
2024-10-15	10.0200	11.0000	10.0200	10.6500	+10.363%	23	11,248	-24.695%
2024-10-14	9.5000	9.7000	9.5000	9.6500	+4.324%	14	11,245	-16.891%
2024-10-11	9.2600	9.2600	9.2500	9.2500	+20.130%	20	11,235	-13.297%
2024-10-08	7.7000	7.7000	7.7000	7.7000	+9.220%	5	11,245	+4.156%
2024-10-02	7.2300	7.2300	6.9900	7.0500	-6.623%	33	11,245	+13.759%
2024-10-01	7.4000	7.5500	7.3400	7.5500	-10.439%	42	11,213	+6.225%
2024-09-30	8.3000	8.4300	8.3000	8.4300	+6.709%	4	11,217	-4.864%
2024-09-27	7.9000	7.9000	7.9000	7.9000	+5.333%	2	11,215	+1.519%
2024-09-25	7.9200	7.9200	7.5000	7.5000	-18.478%	12	11,214	+6.933%
2024-09-23	9.2000	9.2000	9.2000	9.2000	+0.218%	10	11,216	-12.826%
2024-09-20	9.1800	9.1800	9.1800	9.1800	-0.217%	20	11,226	-12.636%
2024-09-18	10.5500	10.5500	9.2000	9.2000	+21.053%	12	11,226	-12.826%
2024-09-13	7.6000	7.6000	7.6000	7.6000	+10.949%	2	11,224	+5.526%
2024-09-10	7.0000	7.0000	6.8500	6.8500	-8.667%	2	11,224	+17.080%
2024-09-06	7.5000	7.5000	7.5000	7.5000	-11.452%	2	11,224	+6.933%
2024-09-04	8.5000	8.5000	8.4700	8.4700	-8.234%	11	11,223	-5.313%
2024-08-30	9.2300	9.2300	9.2300	9.2300	+4.412%	6	11,211	-13.109%
2024-08-28	9.3500	9.3500	8.8400	8.8400	-2.964%	4	11,211	-9.276%
2024-08-26	9.2700	9.2700	9.1100	9.1100	-2.043%	47	11,211	-11.965%
2024-08-23	9.3000	9.3000	9.3000	9.3000	+30.435%	6	11,211	-13.763%
2024-08-20	7.2300	7.2300	7.1300	7.1300	+8.855%	5	11,211	+12.482%
2024-08-09	6.5700	6.5700	6.5500	6.5500	-2.963%	4	11,211	+22.443%
2024-08-05	6.7500	6.7500	6.7500	6.7500	-10.832%	1	11,209	+18.815%
2024-08-02	7.2700	7.5700	7.2700	7.5700	-12.587%	24	11,210	+5.945%
2024-08-01	8.6600	8.6600	8.6600	8.6600	-17.915%	5	11,218	-7.390%
2024-07-31	10.5500	10.5500	10.5500	10.5500	+1.442%	20	11,223	-23.981%
2024-07-29	10.1000	10.4000	10.1000	10.4000	-0.952%	40	11,203	-22.885%
2024-07-25	10.5000	10.5000	10.5000	10.5000	+1.351%	1	11,237	-23.619%
2024-07-24	9.8000	10.3600	9.8000	10.3600	+0.485%	6	11,237	-22.587%
2024-07-23	10.3100	10.3100	10.3100	10.3100	+8.526%	10	11,231	-22.211%
2024-07-22	9.5000	9.5000	9.5000	9.5000	+6.145%	4	11,231	-15.579%
2024-07-19	8.9500	8.9500	8.9500	8.9500	-1.648%	10	11,232	-10.391%
2024-07-18	9.5000	9.5000	9.1000	9.1000	-1.622%	36	11,232	-11.868%
2024-07-17	9.4000	9.4000	9.2500	9.2500	+5.114%	24	11,232	-13.297%
2024-07-16	7.9500	8.8000	7.9500	8.8000	+23.077%	7	11,228	-8.864%
2024-07-15	6.8000	7.3100	6.8000	7.1500	+32.407%	98	11,224	+12.168%
2024-07-11	5.4000	5.4000	5.4000	5.4000	+20.000%	6	11,264	+48.519%
2024-07-10	4.5000	4.5000	4.5000	4.5000	+17.493%	10	11,270	+78.222%
2024-07-08	3.8300	3.8300	3.8300	3.8300	-9.456%	9	11,260	+109.399%
2024-07-03	4.2600	4.2600	4.2300	4.2300	+14.324%	12	11,239	+89.598%
2024-06-26	3.7000	3.7000	3.7000	3.7000	+1.928%	20	11,239	+116.757%
2024-06-25	3.7100	3.7100	3.6300	3.6300	-8.333%	4	11,219	+120.937%
2024-06-24	3.9600	3.9600	3.9600	3.9600	+17.507%	3	11,215	+102.525%
2024-06-13	3.3700	3.3700	3.3700	3.3700	-12.468%	9	11,212	+137.982%
2024-06-05	3.7500	3.8500	3.7500	3.8500	-6.326%	2	11,206	+108.312%
2024-06-03	4.2300	4.2300	4.1100	4.1100	-6.591%	4	11,205	+95.134%
2024-05-28	4.4000	4.4000	4.4000	4.4000	-21.847%	11	11,201	+82.273%
2024-05-20	5.6300	5.6300	5.6300	5.6300	-5.378%	1	11,190	+42.451%
2024-05-16	5.9500	5.9500	5.9500	5.9500	+2.058%	7	11,190	+34.790%
2024-05-15	5.8300	5.8300	5.8300	5.8300	-0.512%	4	11,183	+37.564%
2024-05-14	5.8600	5.8600	5.8600	5.8600	+0.515%	1	11,187	+36.860%
2024-05-07	5.8500	5.8600	5.8300	5.8300	+18.980%	2,503	11,188	+37.564%
2024-05-01	4.9000	4.9000	4.9000	4.9000	-3.353%	1	8,691	+63.673%
2024-04-25	5.0700	5.0700	5.0700	5.0700	+7.643%	1	8,692	+58.185%
2024-04-19	4.7100	4.7100	4.7100	4.7100	+8.028%	3	8,692	+70.276%
2024-04-18	4.4000	4.4000	4.3600	4.3600	-19.705%	6	8,692	+83.945%
2024-03-26	5.4300	5.4300	5.4300	5.4300	-4.233%	3	8,698	+47.698%
2024-03-22	5.6700	5.6700	5.6700	5.6700	+13.400%	6	8,698	+41.446%
2024-03-14	5.1700	5.1700	5.0000	5.0000	-18.831%	4	8,701	+60.400%
2024-03-08	6.4000	6.4000	6.1500	6.1600	+0.489%	12	8,705	+30.195%
2024-03-07	6.1300	6.1300	6.1300	6.1300	-3.465%	1	8,705	+30.832%
2024-03-06	5.9500	6.4000	5.8000	6.3500	+4.269%	413	8,705	+26.299%
2024-03-05	5.5000	6.0900	5.5000	6.0900	+21.315%	14	8,665	+31.691%
2024-02-26	5.0200	5.0200	5.0200	5.0200	-11.930%	5	8,651	+59.761%
2024-02-16	5.7000	5.7000	5.7000	5.7000	-8.065%	2	8,647	+40.702%
2024-02-15	6.2000	6.2000	6.2000	6.2000	+18.547%	1	8,647	+29.355%
2024-02-14	5.3000	5.3000	5.2300	5.2300	-13.554%	19	8,646	+53.346%
2024-02-12	5.9700	6.0500	5.9700	6.0500	+12.663%	13	8,627	+32.562%
2024-02-09	5.0500	5.3700	5.0500	5.3700	+0.562%	4	8,614	+49.348%
2024-02-05	5.5000	5.5000	5.2600	5.3400	-6.316%	85	8,613	+50.187%
2024-02-02	5.5000	5.7000	5.5000	5.7000	-28.482%	7	8,648	+40.702%
2024-01-29	7.9700	7.9700	7.9700	7.9700	+2.179%	3	8,646	+0.627%
2024-01-26	7.8000	7.8000	7.8000	7.8000	-3.346%	1	8,646	+2.821%
2024-01-24	8.0100	8.0700	8.0100	8.0700	+4.805%	10	8,646	-0.620%
2024-01-23	8.0000	8.0000	7.7000	7.7000	+14.074%	2	8,636	+4.156%
2024-01-19	6.7500	6.7500	6.7500	6.7500	+4.328%	1	8,637	+18.815%
2024-01-18	6.2600	6.4700	6.2600	6.4700	+5.203%	2	8,637	+23.957%
2024-01-17	6.1500	6.1500	6.1500	6.1500	-6.818%	1	8,637	+30.407%
2024-01-16	6.6000	6.6000	6.6000	6.6000	-9.216%	1	8,637	+21.515%
2024-01-11	7.2000	7.2700	7.2000	7.2700	-6.914%	7	8,638	+10.316%
2024-01-08	7.8100	7.8100	7.8100	7.8100	-3.580%	200	8,632	+2.689%
2024-01-03	8.1000	8.1000	8.1000	8.1000	-8.989%	3	8,488	-0.988%
2023-12-27	8.9000	8.9000	8.9000	8.9000	+5.701%	10	8,491	-9.888%
2023-12-26	8.8500	8.8500	8.4200	8.4200	+5.250%	2	8,481	-4.751%
2023-12-22	8.0000	8.0000	8.0000	8.0000	-0.374%	1	8,481	+0.250%
2023-12-21	8.0300	8.0300	8.0300	8.0300	-6.082%	1	8,481	-0.125%
2023-12-20	8.4000	8.8500	8.4000	8.5500	+0.352%	70	8,481	-6.199%
2023-12-15	8.5200	8.5200	8.5200	8.5200	-3.182%	3	8,438	-5.869%
2023-12-14	8.4600	8.8000	8.4600	8.8000	+23.077%	6	8,438	-8.864%
2023-12-13	7.2000	7.2000	7.0000	7.1500	+34.906%	8,007	8,437	+12.168%
2023-12-06	5.4800	5.4800	5.3000	5.3000	0.000%	7	442	+51.321%
2023-12-05	5.5000	5.5000	5.3000	5.3000	+5.578%	2	442	+51.321%
2023-12-01	4.6000	5.0200	4.6000	5.0200	+14.091%	7	441	+59.761%
2023-11-29	4.1000	4.4400	4.1000	4.4000	+14.286%	8	440	+82.273%
2023-11-27	3.8500	3.8500	3.8500	3.8500	-4.938%	1	436	+108.312%
2023-11-22	4.0500	4.0500	4.0500	4.0500	-2.410%	1	435	+98.025%
2023-11-20	4.2300	4.2300	4.1500	4.1500	+1.220%	2	435	+93.253%
2023-11-17	4.1000	4.1000	4.1000	4.1000	+10.811%	1	434	+95.610%
2023-11-16	3.7800	3.7800	3.7000	3.7000	-7.500%	6	433	+116.757%
2023-11-15	4.0000	4.0000	4.0000	4.0000	+1.266%	1	433	+100.500%
2023-11-14	3.7500	4.2000	3.7500	3.9500	+36.207%	7	432	+103.038%
2023-11-10	2.8500	2.9000	2.8500	2.9000	0.000%	2	431	+176.552%
2023-11-09	3.0500	3.1000	2.9000	2.9000	-9.375%	6	430	+176.552%
2023-11-08	3.2000	3.2000	3.2000	3.2000	-3.030%	1	425	+150.625%
2023-11-07	3.3000	3.3000	3.3000	3.3000	-7.821%	1	426	+143.030%
2023-11-03	3.5800	3.5800	3.5800	3.5800	+13.651%	361	425	+124.022%
2023-10-02	3.1500	3.1500	3.1500	3.1500	-6.805%	1	64	+154.603%
2023-09-26	3.3800	3.3800	3.3800	3.3800	-14.430%	40	63	+137.278%
2023-09-18	3.9500	3.9500	3.9500	3.9500	-5.952%	7	23	+103.038%
2023-09-14	4.1500	4.2000	4.1500	4.2000	+7.692%	17	17	+90.952%
2023-09-13	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	+105.641%

.dark-mode .Gqzvyj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gqzvyj{ color: #333333; background-color: white; border: 2px solid #333333; }KRE20260116C55KRE Jan 16 2026 55.00 Call (KRE260116C00055000)option OPRA

KRE20260116C55
KRE Jan 16 2026 55.00 Call (KRE260116C00055000)
option OPRA