Dark

KULR20270115C4
KULR Jan 15 2027 4.00 Call (KULR270115C00004000)
option OPRA

EOD

Jun 30, 2026

1.30-8.451%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3000	1.3000	1.3000	1.3000	-8.451%	1	295	0.000%
2026-06-29	1.4200	1.4200	1.4200	1.4200	+9.231%	1	295	-8.451%
2026-06-26	1.2000	1.3500	1.2000	1.3000	+15.044%	13	296	0.000%
2026-06-24	1.2500	1.2500	1.1300	1.1300	-22.069%	5	305	+15.044%
2026-06-23	1.7500	1.7500	1.4500	1.4500	0.000%	21	308	-10.345%
2026-06-22	1.4500	1.4500	1.4000	1.4500	+7.407%	3	289	-10.345%
2026-06-18	0.8000	1.3500	0.8000	1.3500	-15.625%	4	295	-3.704%
2026-06-17	1.2700	1.6000	1.2700	1.6000	+10.345%	7	295	-18.750%
2026-06-16	1.4500	1.4500	1.4500	1.4500	-14.706%	10	295	-10.345%
2026-06-15	1.6000	1.7000	1.6000	1.7000	+13.333%	30	290	-23.529%
2026-06-12	2.0000	2.0000	1.4000	1.5000	+3.448%	13	317	-13.333%
2026-06-11	1.4800	1.4800	1.4500	1.4500	+5.072%	9	320	-10.345%
2026-06-10	1.3000	1.4000	1.2500	1.3800	+4.545%	37	311	-5.797%
2026-06-09	1.4600	1.5100	1.3200	1.3200	-5.714%	63	338	-1.515%
2026-06-08	1.6500	1.6500	1.4000	1.4000	-5.405%	97	349	-7.143%
2026-06-05	1.4500	1.6400	1.4500	1.4800	-44.151%	68	284	-12.162%
2026-06-02	2.4500	2.6500	2.3200	2.6500	+46.409%	22	272	-50.943%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-22.979%	11	287	-28.177%
2026-05-28	2.1000	2.4000	2.1000	2.3500	+9.302%	34	290	-44.681%
2026-05-27	1.8500	2.4500	1.8500	2.1500	+10.256%	48	290	-39.535%
2026-05-26	1.9500	2.0000	1.9500	1.9500	+5.405%	16	251	-33.333%
2026-05-22	1.8000	2.0500	1.7500	1.8500	+90.722%	23	240	-29.730%
2026-05-21	0.9700	0.9700	0.9700	0.9700	-17.094%	1	248	+34.021%
2026-05-20	1.1700	1.1700	1.1700	1.1700	-0.847%	1	248	+11.111%
2026-05-19	1.3200	1.3200	1.1800	1.1800	-22.876%	13	230	+10.169%
2026-05-18	1.2500	1.5500	1.2500	1.5300	+9.286%	58	230	-15.033%
2026-05-14	1.3500	1.5000	1.2500	1.4000	-3.448%	13	230	-7.143%
2026-05-13	1.1000	1.4700	1.1000	1.4500	+64.773%	100	236	-10.345%
2026-05-12	1.0000	1.0000	0.8800	0.8800	-12.000%	5	236	+47.727%
2026-05-11	1.0400	1.0700	1.0000	1.0000	+53.846%	17	236	+30.000%
2026-05-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	231	+100.000%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+55.556%	1	230	+85.714%
2026-04-29	0.5500	0.5500	0.4500	0.4500	-8.163%	4	229	+188.889%
2026-04-28	0.4900	0.4900	0.4900	0.4900	-3.922%	1	233	+165.306%
2026-04-27	0.5000	0.5100	0.5000	0.5100	+2.000%	5	234	+154.902%
2026-04-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	234	+160.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	-3.226%	1	233	+116.667%
2026-04-20	0.5500	0.6200	0.5500	0.6200	+24.000%	4	233	+109.677%
2026-04-16	0.5000	0.5000	0.5000	0.5000	-3.846%	1	233	+160.000%
2026-04-15	0.5200	0.5200	0.5200	0.5200	+30.000%	1	232	+150.000%
2026-04-09	0.3500	0.4200	0.3500	0.4000	-42.857%	7	233	+225.000%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+100.000%	1	232	+85.714%
2026-04-06	0.4500	0.4500	0.3500	0.3500	-18.605%	5	233	+271.429%
2026-04-02	0.3300	0.4300	0.2800	0.4300	+7.500%	10	229	+202.326%
2026-04-01	0.4700	0.4700	0.4000	0.4000	-42.857%	5	229	+225.000%
2026-03-31	0.6500	0.7000	0.5200	0.7000	+32.075%	8	228	+85.714%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+23.256%	2	231	+145.283%
2026-03-26	0.6500	0.6500	0.4300	0.4300	-42.667%	3	233	+202.326%
2026-03-25	0.7200	0.7500	0.7200	0.7500	0.000%	6	232	+73.333%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+22.951%	1	233	+73.333%
2026-03-23	0.6000	0.6100	0.5300	0.6100	-66.111%	3	233	+113.115%
2026-03-20	0.7000	1.8000	0.4800	1.8000	+176.923%	62	231	-27.778%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-8.451%	1	229	+100.000%
2026-03-18	0.7100	0.7100	0.7100	0.7100	-14.458%	1	229	+83.099%
2026-03-17	0.8000	0.8300	0.8000	0.8300	+27.692%	2	229	+56.627%
2026-03-13	0.6500	0.6500	0.6500	0.6500	-27.778%	16	230	+100.000%
2026-03-09	0.8000	0.9000	0.7500	0.9000	-10.000%	11	230	+44.444%
2026-03-05	1.0000	1.0000	1.0000	1.0000	+11.111%	2	222	+30.000%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-10.000%	60	224	+44.444%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+17.647%	1	164	+30.000%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-26.087%	1	164	+52.941%
2026-02-25	1.1500	1.1500	1.1500	1.1500	+4.545%	1	164	+13.043%
2026-02-23	1.1000	1.1000	1.1000	1.1000	+22.222%	1	164	+18.182%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-20.354%	2	163	+44.444%
2026-02-19	0.9100	1.1300	0.9100	1.1300	+29.885%	6	164	+15.044%
2026-02-17	0.8500	0.8700	0.8500	0.8700	-20.909%	3	170	+49.425%
2026-02-09	1.1000	1.1000	1.1000	1.1000	+15.789%	1	170	+18.182%
2026-02-06	0.9500	0.9500	0.9500	0.9500	0.000%	10	171	+36.842%
2026-02-05	0.9500	1.0000	0.9000	0.9500	-26.923%	28	181	+36.842%
2026-02-04	1.3000	1.3000	1.3000	1.3000	+4.000%	1	167	0.000%
2026-02-03	1.1000	1.4300	1.1000	1.2500	-35.897%	6	166	+4.000%
2026-02-02	1.9500	1.9500	1.9500	1.9500	+11.429%	1	170	-33.333%
2026-01-30	1.7500	1.7500	1.7500	1.7500	+2.941%	2	170	-25.714%
2026-01-29	1.8500	1.8500	1.6000	1.7000	-8.108%	8	170	-23.529%
2026-01-28	1.8500	1.8500	1.8500	1.8500	-2.632%	1	162	-29.730%
2026-01-27	1.4500	1.9000	1.4500	1.9000	+27.517%	11	161	-31.579%
2026-01-26	1.9000	1.9000	1.4900	1.4900	-0.667%	27	155	-12.752%
2026-01-21	1.5000	1.5000	1.5000	1.5000	-15.254%	1	136	-13.333%
2026-01-20	1.7700	1.7700	1.7700	1.7700	-1.667%	8	135	-26.554%
2026-01-16	1.9000	1.9000	1.8000	1.8000	-9.548%	7	135	-27.778%
2026-01-15	1.9500	2.1200	1.9500	1.9900	+21.341%	3	135	-34.673%
2026-01-14	1.5000	1.8000	1.5000	1.6400	+21.481%	23	135	-20.732%
2026-01-12	1.2600	1.3500	1.2600	1.3500	-1.460%	2	137	-3.704%
2026-01-09	1.3700	1.3700	1.3700	1.3700	+1.481%	1	137	-5.109%
2026-01-08	1.3000	1.3500	1.3000	1.3500	-0.735%	2	138	-3.704%
2026-01-07	1.3600	1.3600	1.3600	1.3600	-4.225%	1	137	-4.412%
2026-01-06	1.4000	1.4200	1.3000	1.4200	+10.938%	11	136	-8.451%
2026-01-02	1.2800	1.2800	1.2800	1.2800	+13.274%	1	133	+1.563%
2025-12-31	1.1600	1.1600	1.1200	1.1300	-5.833%	40	168	+15.044%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-13.043%	2	168	+8.333%
2025-12-26	1.3800	1.3800	1.3800	1.3800	-4.828%	1	167	-5.797%
2025-12-24	1.4300	1.4500	1.4300	1.4500	-3.333%	11	156	-10.345%
2025-12-22	1.3400	1.6900	1.3400	1.5000	+15.385%	10	156	-13.333%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-13.333%	5	156	0.000%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-9.091%	10	151	-13.333%
2025-12-12	1.9000	2.1000	1.6500	1.6500	-28.261%	31	141	-21.212%
2025-12-10	1.5400	2.3000	1.5400	2.3000	+35.294%	4	112	-43.478%
2025-12-08	1.7000	1.7000	1.5900	1.7000	+14.865%	9	108	-23.529%
2025-12-04	1.1500	1.4800	1.1500	1.4800	+28.696%	14	103	-12.162%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-3.361%	2	93	+13.043%
2025-11-28	1.5000	1.5000	1.0500	1.1900	+32.222%	5	95	+9.244%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+30.435%	1	92	+44.444%
2025-11-24	0.6900	0.6900	0.6900	0.6900	-1.429%	1	91	+88.406%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-17.647%	2	91	+85.714%
2025-11-20	0.8500	0.8500	0.8500	0.8500	+226.923%	1	91	+52.941%
2025-11-19	0.2600	0.2600	0.2600	0.2600	-71.111%	10	90	+400.000%
2025-11-17	0.9000	0.9000	0.9000	0.9000	-30.769%	2	90	+44.444%
2025-11-13	1.3000	1.3000	1.3000	1.3000	0.000%	1	90	0.000%
2025-11-07	1.0000	1.3000	1.0000	1.3000	-3.704%	9	91	0.000%
2025-11-06	1.3500	1.3500	1.3500	1.3500	+22.727%	1	94	-3.704%
2025-11-05	1.1000	1.1000	1.1000	1.1000	-18.519%	1	94	+18.182%
2025-11-04	1.4200	1.4200	1.3500	1.3500	-23.729%	14	94	-3.704%
2025-11-03	1.7700	1.7700	1.7700	1.7700	+6.627%	1	107	-26.554%
2025-10-31	1.6600	1.6600	1.6600	1.6600	+0.606%	1	107	-21.687%
2025-10-30	1.6500	1.6500	1.6500	1.6500	-8.840%	1	107	-21.212%
2025-10-28	2.0500	2.0500	1.8100	1.8100	-13.810%	22	106	-28.177%
2025-10-24	2.1000	2.1000	2.1000	2.1000	+7.692%	1	84	-38.095%
2025-10-23	1.9500	1.9500	1.9500	1.9500	-11.364%	5	83	-33.333%
2025-10-22	2.2000	2.2000	2.2000	2.2000	+3.286%	1	81	-40.909%
2025-10-20	2.1300	2.1300	2.1300	2.1300	+4.412%	10	80	-38.967%
2025-10-17	2.3000	2.3000	2.0400	2.0400	-22.433%	10	87	-36.275%
2025-10-15	2.6300	2.6300	2.6300	2.6300	+11.915%	1	77	-50.570%
2025-10-13	2.3500	2.3500	2.3500	2.3500	-16.071%	1	76	-44.681%
2025-10-08	2.8000	2.8000	2.8000	2.8000	+10.236%	1	77	-53.571%
2025-10-07	2.5400	2.5400	2.5400	2.5400	-20.625%	1	75	-48.819%
2025-10-06	2.8700	3.2000	2.8700	3.2000	+5.611%	6	75	-59.375%
2025-10-03	2.7000	3.0300	2.7000	3.0300	+21.687%	39	71	-57.096%
2025-10-02	1.9500	2.4900	1.9500	2.4900	+18.571%	2	96	-47.791%
2025-10-01	2.2000	2.2000	2.1000	2.1000	+6.061%	2	96	-38.095%
2025-09-30	1.8600	1.9800	1.8600	1.9800	-5.714%	6	94	-34.343%
2025-09-29	2.0500	2.1000	2.0500	2.1000	-13.223%	21	88	-38.095%
2025-09-24	2.4500	2.4500	2.4200	2.4200	-2.419%	8	73	-46.281%
2025-09-23	2.6000	2.6000	2.4800	2.4800	+5.085%	21	71	-47.581%
2025-09-22	2.3600	2.3600	2.3600	2.3600	-9.231%	7	80	-44.915%
2025-09-19	2.6000	2.6000	2.6000	2.6000	0.000%	20	73	-50.000%
2025-09-18	2.6000	2.6000	2.6000	2.6000	+15.556%	32	53	-50.000%
2025-09-17	2.2500	2.2500	2.2500	2.2500	-1.747%	18	21	-42.222%
2025-09-12	2.2900	2.2900	2.2900	2.2900	+5.046%	1	3	-43.231%
2025-09-11	2.1800	2.1800	2.1800	2.1800	+772.000%	2	2	-40.367%
2025-06-20	0.2200	0.3000	0.2200	0.2500	0.000%	26	436	+420.000%
2025-06-18	0.2500	0.2500	0.2500	0.2500	+400.000%	7	452	+420.000%
2025-06-17	0.0500	0.0500	0.0500	0.0500	-80.769%	1	452	+2,500.000%
2025-06-16	0.3500	0.3500	0.2000	0.2600	-42.222%	29	452	+400.000%
2025-06-11	0.3600	0.5000	0.3600	0.4500	0.000%	94	461	+188.889%
2025-05-29	0.4500	0.4500	0.4500	0.4500	+7.143%	15	454	+188.889%
2025-05-20	0.4100	0.4200	0.4100	0.4200	-23.636%	22	469	+209.524%
2025-05-19	0.5500	0.5500	0.5500	0.5500	+22.222%	5	451	+136.364%
2025-05-16	0.4500	0.4500	0.4500	0.4500	+9.756%	42	456	+188.889%
2025-05-15	0.4100	0.4100	0.4100	0.4100	-41.429%	2	474	+217.073%
2025-05-14	0.7000	0.7000	0.7000	0.7000	+9.375%	3	476	+85.714%
2025-05-13	0.6400	0.6400	0.6400	0.6400	-4.478%	4	475	+103.125%
2025-05-12	0.5700	0.6700	0.5700	0.6700	+21.818%	70	475	+94.030%
2025-05-09	0.5500	0.5500	0.5500	0.5500	-3.509%	10	527	+136.364%
2025-05-08	0.5100	0.5700	0.5100	0.5700	+23.913%	8	532	+128.070%
2025-05-07	0.4600	0.4600	0.4600	0.4600	-8.000%	15	539	+182.609%
2025-05-01	0.5000	0.5000	0.5000	0.5000	+13.636%	19	533	+160.000%
2025-04-30	0.4400	0.4400	0.4400	0.4400	-2.222%	1	552	+195.455%
2025-04-28	0.6000	0.6000	0.4500	0.4500	-10.000%	65	551	+188.889%
2025-04-25	0.5000	0.5000	0.5000	0.5000	-9.091%	18	491	+160.000%
2025-04-24	0.5200	0.5700	0.5100	0.5500	+10.000%	18	482	+136.364%
2025-04-21	0.4500	0.5000	0.4500	0.5000	+2.041%	12	480	+160.000%
2025-04-17	0.4900	0.4900	0.4900	0.4900	-2.000%	2	479	+165.306%
2025-04-16	0.5000	0.5000	0.5000	0.5000	-3.846%	5	479	+160.000%
2025-04-15	0.5100	0.5500	0.5100	0.5200	-5.455%	5	479	+150.000%
2025-04-14	0.5500	0.5500	0.5500	0.5500	-8.333%	3	477	+136.364%
2025-04-09	0.5000	0.6000	0.5000	0.6000	0.000%	6	477	+116.667%
2025-04-07	0.5000	0.6000	0.5000	0.6000	0.000%	58	478	+116.667%
2025-04-04	0.5000	0.6000	0.5000	0.6000	+20.000%	112	534	+116.667%
2025-04-03	0.5000	0.5500	0.5000	0.5000	-9.091%	54	478	+160.000%
2025-04-01	0.5500	0.5500	0.5500	0.5500	-8.333%	236	473	+136.364%
2025-03-31	0.6000	0.6000	0.6000	0.6000	-15.493%	4	484	+116.667%
2025-03-26	0.7100	0.7100	0.7100	0.7100	-14.458%	9	487	+83.099%
2025-03-25	0.8300	0.8300	0.8300	0.8300	+1.220%	3	478	+56.627%
2025-03-24	0.7700	0.8200	0.7700	0.8200	+2.500%	13	477	+58.537%
2025-03-21	0.7900	0.8000	0.7900	0.8000	-15.789%	6	464	+62.500%
2025-03-17	0.9200	0.9500	0.8600	0.9500	+58.333%	226	465	+36.842%
2025-03-13	0.6000	0.6000	0.6000	0.6000	0.000%	10	280	+116.667%
2025-03-12	0.5000	0.6000	0.5000	0.6000	+9.091%	9	280	+116.667%
2025-03-11	0.5000	0.5500	0.5000	0.5500	-8.333%	11	282	+136.364%
2025-03-07	0.6500	0.6500	0.6000	0.6000	-10.448%	6	282	+116.667%
2025-03-06	0.6700	0.6700	0.6700	0.6700	+3.077%	1	280	+94.030%
2025-03-05	0.6200	0.6500	0.6200	0.6500	+8.333%	12	280	+100.000%
2025-03-04	0.6100	0.6100	0.6000	0.6000	-13.043%	30	280	+116.667%
2025-03-03	0.6900	0.6900	0.6900	0.6900	-6.757%	6	280	+88.406%
2025-02-27	0.7400	0.7400	0.7400	0.7400	-1.333%	3	274	+75.676%
2025-02-26	0.9000	0.9000	0.7500	0.7500	0.000%	4	271	+73.333%
2025-02-25	0.9000	0.9000	0.6700	0.7500	-21.053%	15	271	+73.333%
2025-02-24	1.1000	1.1000	0.9500	0.9500	-13.636%	5	271	+36.842%
2025-02-21	1.2500	1.2500	1.1000	1.1000	-12.000%	40	271	+18.182%
2025-02-20	1.3000	1.3000	1.2500	1.2500	+4.167%	7	278	+4.000%
2025-02-19	1.2000	1.2000	1.2000	1.2000	-2.439%	1	273	+8.333%
2025-02-18	1.2100	1.2300	1.1000	1.2300	-8.889%	37	273	+5.691%
2025-02-12	1.3500	1.3500	1.3500	1.3500	-14.557%	1	286	-3.704%
2025-02-11	1.5600	1.5800	1.5600	1.5800	+12.857%	61	287	-17.722%
2025-02-10	1.4000	1.4000	1.4000	1.4000	+2.190%	10	226	-7.143%
2025-02-07	1.4000	1.4000	1.3700	1.3700	-2.837%	24	216	-5.109%
2025-02-04	1.4300	1.4300	1.4100	1.4100	-1.399%	13	216	-7.801%
2025-02-03	1.4500	1.4500	1.4300	1.4300	+2.143%	63	211	-9.091%
2025-01-29	1.5400	1.5400	1.4000	1.4000	-7.285%	4	212	-7.143%
2025-01-28	1.5500	1.5500	1.5100	1.5100	+0.667%	4	211	-13.907%
2025-01-27	1.6500	1.6500	1.5000	1.5000	-23.077%	3	210	-13.333%
2025-01-24	1.7700	1.9500	1.7700	1.9500	+4.278%	24	211	-33.333%
2025-01-23	1.8500	1.8700	1.8500	1.8700	+2.186%	2	210	-30.481%
2025-01-22	1.8000	1.9800	1.7500	1.8300	+2.235%	125	208	-28.962%
2025-01-21	1.7000	1.7900	1.7000	1.7900	+8.485%	3	208	-27.374%
2025-01-17	1.6400	1.6500	1.6400	1.6500	-3.509%	62	208	-21.212%
2025-01-16	1.7500	1.7500	1.7100	1.7100	+3.636%	21	208	-23.977%
2025-01-14	1.6500	1.6500	1.6500	1.6500	0.000%	3	228	-21.212%
2025-01-13	1.2700	1.6500	1.2700	1.6500	-7.821%	61	229	-21.212%
2025-01-10	1.8000	1.8000	1.6500	1.7900	-10.050%	50	169	-27.374%
2025-01-08	2.1500	2.1500	1.9900	1.9900	-17.769%	8	170	-34.673%
2025-01-07	2.3500	2.4200	2.3400	2.4200	-3.200%	9	170	-46.281%
2025-01-06	2.7500	2.9200	2.5000	2.5000	-1.961%	21	173	-48.000%
2025-01-03	2.7500	2.7500	2.5000	2.5500	+21.429%	30	167	-49.020%
2025-01-02	3.2000	3.2000	2.1000	2.1000	-22.222%	86	156	-38.095%
2024-12-31	2.6900	2.9000	2.1400	2.7000	-15.625%	111	122	-51.852%
2024-12-30	3.2000	3.3000	3.1000	3.2000	-11.111%	36	122	-59.375%
2024-12-27	4.1000	4.1000	3.2000	3.6000	-5.263%	56	96	-63.889%
2024-12-26	4.0000	4.0000	3.2000	3.8000	+52.000%	77	84	-65.789%
2024-12-24	2.3000	2.5000	2.3000	2.5000	0.000%	9	7	-48.000%
2024-12-23	2.0300	2.5000	2.0300	2.5000	+4.167%	6	7	-48.000%
2024-12-20	2.3000	2.4000	2.3000	2.4000	0.000%	2	2	-45.833%

.dark-mode .ZqDdkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqDdkd{ color: #333333; background-color: white; border: 2px solid #333333; }KULR20270115C4KULR Jan 15 2027 4.00 Call (KULR270115C00004000)option OPRA

KULR20270115C4
KULR Jan 15 2027 4.00 Call (KULR270115C00004000)
option OPRA