Dark

KRE20260116C75
KRE Jan 16 2026 75.00 Call (KRE260116C00075000)
option OPRA

EOD

Aug 1, 2025

0.4500-40.000%(-0.3000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-01	0.4500	0.4500	0.4500	0.4500	-40.000%	2	3,591	0.000%
2025-07-29	0.7500	0.7500	0.7500	0.7500	-2.597%	50	3,589	-40.000%
2025-07-28	0.7700	0.7700	0.7700	0.7700	-9.412%	3	3,539	-41.558%
2025-07-25	0.8500	0.8500	0.8500	0.8500	-17.476%	10	3,537	-47.059%
2025-07-23	1.0300	1.0300	1.0300	1.0300	+17.045%	8	3,528	-56.311%
2025-07-16	0.8600	0.8800	0.8600	0.8800	-22.124%	10	3,524	-48.864%
2025-07-14	1.1100	1.1300	1.1100	1.1300	-10.317%	500	3,523	-60.177%
2025-07-10	1.2600	1.2600	1.2600	1.2600	+16.667%	20	3,857	-64.286%
2025-07-09	1.2200	1.2200	1.0800	1.0800	-12.903%	297	3,857	-58.333%
2025-07-08	1.2500	1.2500	1.2400	1.2400	-1.587%	84	4,074	-63.710%
2025-07-03	1.2000	1.3400	1.2000	1.2600	+51.807%	10	4,078	-64.286%
2025-07-01	0.8100	0.8300	0.8000	0.8300	+84.444%	80	4,078	-45.783%
2025-06-24	0.4500	0.4500	0.4500	0.4500	+55.172%	60	4,138	0.000%
2025-06-17	0.2900	0.2900	0.2900	0.2900	-40.816%	2	4,138	+55.172%
2025-06-06	0.4700	0.4900	0.4600	0.4900	+16.667%	24	4,139	-8.163%
2025-06-02	0.4200	0.4200	0.4200	0.4200	-19.231%	1	4,139	+7.143%
2025-05-28	0.5200	0.5300	0.5200	0.5200	-5.455%	332	4,138	-13.462%
2025-05-27	0.5300	0.5600	0.5300	0.5500	-12.698%	5	3,814	-18.182%
2025-05-21	0.6300	0.6300	0.6300	0.6300	-26.744%	15	3,813	-28.571%
2025-05-14	0.8600	0.8600	0.8600	0.8600	-10.417%	2	3,798	-47.674%
2025-05-12	0.9900	1.0500	0.9600	0.9600	+35.211%	42	3,796	-53.125%
2025-05-08	0.6900	0.7100	0.6900	0.7100	+12.698%	10	3,796	-36.620%
2025-05-02	0.6000	0.6500	0.6000	0.6300	+14.545%	12	3,796	-28.571%
2025-05-01	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,793	-18.182%
2025-04-29	0.4800	0.5100	0.4800	0.5000	-21.875%	4	3,793	-10.000%
2025-04-23	0.6300	0.6500	0.6000	0.6400	+39.130%	502	3,793	-29.688%
2025-04-22	0.4600	0.4600	0.4600	0.4600	-2.128%	10	3,517	-2.174%
2025-04-11	0.5500	0.5500	0.4700	0.4700	-7.843%	26	3,517	-4.255%
2025-04-04	0.5100	0.5300	0.4800	0.5100	-19.048%	94	3,504	-11.765%
2025-04-03	0.6300	0.6300	0.6300	0.6300	-33.684%	3	3,506	-28.571%
2025-04-01	0.9500	0.9500	0.9500	0.9500	-5.000%	20	3,503	-52.632%
2025-03-28	1.0000	1.0000	1.0000	1.0000	-20.000%	4	3,503	-55.000%
2025-03-26	1.3600	1.3600	1.2500	1.2500	-0.794%	15	3,505	-64.000%
2025-03-25	1.2900	1.2900	1.2600	1.2600	-3.077%	3	3,495	-64.286%
2025-03-24	1.3300	1.3300	1.3000	1.3000	+8.333%	12	3,495	-65.385%
2025-03-12	1.1400	1.2000	1.1300	1.2000	0.000%	100	3,495	-62.500%
2025-03-10	1.2000	1.2000	1.2000	1.2000	-22.078%	2	3,395	-62.500%
2025-03-07	1.5400	1.5400	1.5400	1.5400	-10.465%	16	3,397	-70.779%
2025-03-05	1.8700	1.8700	1.7200	1.7200	-26.180%	3	3,397	-73.837%
2025-02-27	2.3300	2.3300	2.3300	2.3300	-10.728%	21	3,398	-80.687%
2025-02-20	2.5900	2.6100	2.5900	2.6100	-10.309%	6	3,419	-82.759%
2025-02-19	2.8900	2.9100	2.8900	2.9100	-2.020%	600	3,413	-84.536%
2025-02-18	2.9700	2.9700	2.9700	2.9700	+6.071%	3	3,446	-84.848%
2025-02-13	2.8200	2.8400	2.8000	2.8000	-6.355%	130	3,320	-83.929%
2025-02-12	2.9800	2.9900	2.9100	2.9900	-4.473%	1,783	3,320	-84.950%
2025-02-10	3.2000	3.2000	3.1300	3.1300	-7.941%	18	2,049	-85.623%
2025-02-07	3.4000	3.4000	3.4000	3.4000	+7.937%	4	2,044	-86.765%
2025-02-04	3.1500	3.1500	3.1500	3.1500	-4.545%	2	2,042	-85.714%
2025-01-31	3.3000	3.3000	3.3000	3.3000	+7.492%	2	2,044	-86.364%
2025-01-24	3.0700	3.0700	3.0700	3.0700	+5.862%	4	2,043	-85.342%
2025-01-23	3.0500	3.0600	2.9000	2.9000	-12.121%	207	2,043	-84.483%
2025-01-21	3.3600	3.5300	3.2900	3.3000	+4.762%	403	1,451	-86.364%
2025-01-17	3.1500	3.1500	3.1500	3.1500	+14.130%	4	1,451	-85.714%
2025-01-16	2.7600	2.7600	2.7600	2.7600	-17.612%	2	1,451	-83.696%
2025-01-15	3.3500	3.3500	3.3500	3.3500	+37.295%	6	1,451	-86.567%
2025-01-14	2.4100	2.4400	2.4100	2.4400	+15.094%	6	1,445	-81.557%
2025-01-13	2.1100	2.1200	2.1100	2.1200	+3.922%	110	1,448	-78.774%
2025-01-10	2.1000	2.1000	1.9900	2.0400	-18.725%	790	1,529	-77.941%
2025-01-07	2.5100	2.5100	2.5100	2.5100	-8.394%	1	1,139	-82.072%
2025-01-06	2.7400	2.7400	2.7400	2.7400	+1.859%	1	1,139	-83.577%
2024-12-27	2.6800	2.6900	2.6800	2.6900	-10.631%	52	1,139	-83.271%
2024-12-19	3.0100	3.0100	3.0100	3.0100	-2.903%	3	1,141	-85.050%
2024-12-18	3.1000	3.1000	3.1000	3.1000	-21.519%	81	1,063	-85.484%
2024-12-17	3.9500	3.9500	3.9500	3.9500	-12.222%	3	1,063	-88.608%
2024-12-12	4.5500	4.5500	4.4500	4.5000	-15.888%	7	1,063	-90.000%
2024-12-05	5.3500	5.3500	5.3500	5.3500	-21.898%	10	1,061	-91.589%
2024-11-25	6.8500	6.8500	6.8500	6.8500	+30.975%	18	1,051	-93.431%
2024-11-21	5.3000	5.3000	5.2300	5.2300	+1.553%	4	1,069	-91.396%
2024-11-18	5.1500	5.1500	5.1500	5.1500	-8.850%	1	1,065	-91.262%
2024-11-13	5.6500	5.6500	5.6500	5.6500	-3.419%	10	1,065	-92.035%
2024-11-11	5.1500	5.8500	5.1500	5.8500	+32.955%	13	1,055	-92.308%
2024-11-07	4.4100	4.4100	4.4000	4.4000	-17.757%	34	1,058	-89.773%
2024-11-06	4.6500	5.3500	4.6000	5.3500	+78.930%	862	1,026	-91.589%
2024-10-30	3.0000	3.0000	2.9900	2.9900	+18.182%	28	164	-84.950%
2024-10-29	2.5900	2.5900	2.5300	2.5300	+9.052%	38	154	-82.213%
2024-10-23	2.3200	2.3200	2.3200	2.3200	+3.111%	3	132	-80.603%
2024-10-22	2.2500	2.2500	2.2500	2.2500	-18.182%	1	129	-80.000%
2024-10-16	2.7700	2.7700	2.7500	2.7500	+14.583%	5	130	-83.636%
2024-10-15	2.4000	2.4000	2.4000	2.4000	+14.286%	1	130	-81.250%
2024-10-11	2.1500	2.1500	2.0900	2.1000	+43.836%	22	130	-78.571%
2024-10-02	1.4600	1.4600	1.4600	1.4600	-20.652%	2	137	-69.178%
2024-09-30	2.0000	2.0000	1.7600	1.8400	+7.602%	22	135	-75.543%
2024-09-27	1.7100	1.7100	1.7100	1.7100	-3.933%	2	128	-73.684%
2024-09-26	1.7900	1.7900	1.7800	1.7800	+7.879%	2	128	-74.719%
2024-09-25	1.6400	1.6500	1.6400	1.6500	-34.263%	2	127	-72.727%
2024-09-18	2.0200	2.5100	2.0200	2.5100	+11.556%	5	126	-82.072%
2024-09-17	2.2500	2.2500	2.2500	2.2500	+17.188%	1	126	-80.000%
2024-09-16	1.9200	1.9200	1.9200	1.9200	+10.983%	10	126	-76.563%
2024-09-13	1.7300	1.7300	1.7300	1.7300	+17.687%	4	136	-73.988%
2024-09-12	1.4700	1.4700	1.4700	1.4700	-2.000%	1	136	-69.388%
2024-09-11	1.4100	1.5000	1.4100	1.5000	-8.537%	3	136	-70.000%
2024-09-10	1.5500	1.6400	1.5500	1.6400	-18.812%	3	135	-72.561%
2024-09-05	2.0200	2.0200	2.0200	2.0200	-8.182%	4	134	-77.723%
2024-08-28	2.2000	2.2000	2.2000	2.2000	-4.348%	1	133	-79.545%
2024-08-26	2.3000	2.3000	2.3000	2.3000	+64.286%	1	132	-80.435%
2024-08-13	1.4000	1.4000	1.4000	1.4000	-20.000%	1	132	-67.857%
2024-08-06	1.7500	1.7500	1.7500	1.7500	-7.895%	1	132	-74.286%
2024-08-05	1.9000	1.9000	1.9000	1.9000	-37.705%	1	132	-76.316%
2024-07-29	3.0500	3.0500	3.0500	3.0500	+1.667%	1	132	-85.246%
2024-07-23	3.0000	3.0000	3.0000	3.0000	+20.968%	1	132	-85.000%
2024-07-17	2.4800	2.4800	2.4800	2.4800	+24.000%	1	132	-81.855%
2024-07-16	2.0000	2.0000	2.0000	2.0000	+207.692%	2	132	-77.500%
2024-07-08	0.6500	0.6500	0.6500	0.6500	+8.333%	2	132	-30.769%
2024-06-21	0.5900	0.6000	0.5900	0.6000	-9.091%	6	130	-25.000%
2024-06-07	0.6600	0.6600	0.6600	0.6600	-53.191%	10	127	-31.818%
2024-05-14	1.4100	1.4100	1.4100	1.4100	+13.710%	18	122	-68.085%
2024-04-16	1.0900	1.2500	1.0900	1.2400	-1.587%	8	123	-63.710%
2024-04-15	1.2600	1.2600	1.2600	1.2600	-10.638%	1	122	-64.286%
2024-04-12	1.1500	1.4100	1.1500	1.4100	+10.156%	14	121	-68.085%
2024-04-11	1.2800	1.2800	1.2800	1.2800	-1.538%	1	114	-64.844%
2024-04-10	1.4000	1.4000	1.3000	1.3000	-15.584%	9	113	-65.385%
2024-04-08	1.5800	1.5800	1.4700	1.5400	+12.409%	16	112	-70.779%
2024-03-18	1.3700	1.3700	1.3700	1.3700	-9.868%	1	112	-67.153%
2024-03-12	1.5200	1.5200	1.5200	1.5200	-14.124%	1	111	-70.395%
2024-03-08	1.7700	1.7700	1.7700	1.7700	+0.568%	2	110	-74.576%
2024-03-07	1.7600	1.7600	1.7600	1.7600	+6.667%	2	109	-74.432%
2024-03-06	1.6500	1.6500	1.6500	1.6500	+27.907%	10	107	-72.727%
2024-02-09	1.2900	1.2900	1.2900	1.2900	+2.381%	1	97	-65.116%
2024-02-06	1.2600	1.2600	1.2600	1.2600	-13.699%	1	96	-64.286%
2024-02-01	1.4600	1.4600	1.4600	1.4600	-25.128%	2	96	-69.178%
2024-01-31	1.9500	1.9500	1.9500	1.9500	-18.750%	1	94	-76.923%
2024-01-29	2.4000	2.4000	2.4000	2.4000	-3.614%	1	93	-81.250%
2024-01-24	2.4900	2.4900	2.4900	2.4900	+17.453%	1	93	-81.928%
2024-01-23	2.5800	2.5800	2.0900	2.1200	+30.061%	90	93	-78.774%
2024-01-17	1.6300	1.6300	1.6300	1.6300	-15.104%	1	4	-72.393%
2024-01-11	2.4800	2.4800	1.9200	1.9200	-32.632%	2	3	-76.563%
2023-12-18	2.8500	2.8500	2.8500	2.8500	0.000%	1	1	-84.211%

.dark-mode .YHdjfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YHdjfs{ color: #333333; background-color: white; border: 2px solid #333333; }KRE20260116C75KRE Jan 16 2026 75.00 Call (KRE260116C00075000)option OPRA

KRE20260116C75
KRE Jan 16 2026 75.00 Call (KRE260116C00075000)
option OPRA