Dark

KULR20270115C7
KULR Jan 15 2027 7.00 Call (KULR270115C00007000)
option OPRA

EOD

Aug 28, 2026

0.1500-6.250%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.1500	0.1500	0.1500	0.1500	-6.250%	50	958	0.000%
2026-08-27	0.1600	0.1600	0.1600	0.1600	+6.667%	1	908	-6.250%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-25.000%	7	907	0.000%
2026-08-24	0.1500	0.2000	0.1500	0.2000	+11.111%	11	911	-25.000%
2026-08-21	0.2000	0.2000	0.1800	0.1800	-10.000%	6	903	-16.667%
2026-08-20	0.2000	0.2000	0.2000	0.2000	0.000%	50	898	-25.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+33.333%	10	862	-25.000%
2026-08-17	0.1500	0.1500	0.1500	0.1500	0.000%	61	862	0.000%
2026-08-14	0.2200	0.2200	0.1500	0.1500	-25.000%	16	861	0.000%
2026-08-06	0.2000	0.2000	0.2000	0.2000	-20.000%	4	852	-25.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-16.667%	6	848	-40.000%
2026-07-31	0.2000	0.3000	0.2000	0.3000	+50.000%	12	842	-50.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	-20.000%	2	835	-25.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	0.000%	5	833	-40.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-16.667%	1	838	-40.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+7.143%	1	838	-50.000%
2026-07-22	0.2800	0.2800	0.2800	0.2800	-6.667%	110	839	-46.429%
2026-07-21	0.3600	0.4000	0.3000	0.3000	0.000%	81	872	-50.000%
2026-07-20	0.2000	0.3200	0.2000	0.3000	0.000%	10	871	-50.000%
2026-07-15	0.4500	0.4500	0.3000	0.3000	-25.000%	5	862	-50.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-6.977%	1	858	-62.500%
2026-07-13	0.4300	0.4300	0.4300	0.4300	-12.245%	2	859	-65.116%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-7.547%	1	860	-69.388%
2026-07-09	0.5200	0.5300	0.5200	0.5300	+6.000%	31	861	-71.698%
2026-07-08	0.5300	0.5500	0.5000	0.5000	-23.077%	33	876	-70.000%
2026-07-07	0.6700	0.6700	0.6500	0.6500	-23.529%	30	847	-76.923%
2026-07-06	0.9000	0.9000	0.8500	0.8500	+6.250%	41	847	-82.353%
2026-07-02	0.8500	0.8500	0.8000	0.8000	-13.978%	4	861	-81.250%
2026-06-30	0.9200	0.9300	0.9200	0.9300	+4.494%	3	861	-83.871%
2026-06-29	0.8900	0.8900	0.8900	0.8900	+27.143%	2	859	-83.146%
2026-06-26	0.8000	0.8000	0.7000	0.7000	-9.091%	94	859	-78.571%
2026-06-24	0.7500	0.7700	0.7500	0.7700	-9.412%	5	861	-80.519%
2026-06-22	0.8500	0.9400	0.8400	0.8500	+6.250%	34	866	-82.353%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-11.111%	1	848	-81.250%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-5.263%	1	848	-83.333%
2026-06-15	0.9000	0.9500	0.9000	0.9500	0.000%	5	847	-84.211%
2026-06-12	0.9500	0.9500	0.9500	0.9500	+14.458%	5	847	-84.211%
2026-06-11	0.8500	0.8500	0.8300	0.8300	-7.778%	8	847	-81.928%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	847	-83.333%
2026-06-08	0.9000	1.0000	0.9000	1.0000	0.000%	4	846	-85.000%
2026-06-05	1.2500	1.2500	0.9000	1.0000	-28.571%	55	843	-85.000%
2026-06-04	1.2500	1.4000	1.2500	1.4000	-3.448%	2	856	-89.286%
2026-06-03	1.8500	1.8500	1.3800	1.4500	-23.684%	34	858	-89.655%
2026-06-02	1.8500	1.9000	1.6500	1.9000	+46.154%	28	829	-92.105%
2026-06-01	1.4100	1.5000	1.3000	1.3000	-10.345%	11	820	-88.462%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-3.333%	1	824	-89.655%
2026-05-28	1.4600	1.5000	1.4100	1.5000	+15.385%	20	825	-90.000%
2026-05-27	1.3000	1.3000	1.3000	1.3000	+6.557%	3	836	-88.462%
2026-05-26	1.4500	1.4500	1.1700	1.2200	+0.826%	71	839	-87.705%
2026-05-22	0.7700	1.2100	0.7700	1.2100	+68.056%	28	829	-87.603%
2026-05-21	0.6000	0.7500	0.6000	0.7200	+18.033%	32	830	-79.167%
2026-05-20	0.6100	0.6100	0.6100	0.6100	+7.018%	1	830	-75.410%
2026-05-19	0.9000	0.9000	0.5700	0.5700	-18.571%	145	707	-73.684%
2026-05-18	0.8500	0.9100	0.7000	0.7000	-17.647%	13	707	-78.571%
2026-05-14	0.8500	0.8500	0.7700	0.8500	0.000%	4	707	-82.353%
2026-05-13	0.6000	0.8500	0.5500	0.8500	+70.000%	90	657	-82.353%
2026-05-12	0.4500	0.5000	0.4500	0.5000	0.000%	103	657	-70.000%
2026-05-11	0.4000	0.5000	0.3500	0.5000	+127.273%	19	657	-70.000%
2026-05-07	0.2200	0.2200	0.2200	0.2200	-37.143%	1	582	-31.818%
2026-05-06	0.3000	0.3500	0.3000	0.3500	0.000%	17	583	-57.143%
2026-05-04	0.3000	0.3500	0.3000	0.3500	+9.375%	147	598	-57.143%
2026-04-27	0.2000	0.3200	0.2000	0.3200	-5.882%	11	600	-53.125%
2026-04-22	0.3500	0.3500	0.3400	0.3400	+36.000%	13	589	-55.882%
2026-04-21	0.3300	0.3300	0.2500	0.2500	-3.846%	5	589	-40.000%
2026-04-20	0.2500	0.2900	0.2500	0.2600	-7.143%	46	589	-42.308%
2026-04-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	554	-46.429%
2026-04-16	0.3500	0.3500	0.3000	0.3000	+11.111%	34	554	-50.000%
2026-04-14	0.2500	0.3000	0.2500	0.2700	+8.000%	33	588	-44.444%
2026-04-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	556	-40.000%
2026-04-07	0.2500	0.2500	0.2500	0.2500	-16.667%	10	555	-40.000%
2026-04-06	0.4000	0.4200	0.3000	0.3000	-25.000%	4	545	-50.000%
2026-04-02	0.4000	0.4000	0.4000	0.4000	-4.762%	1	542	-62.500%
2026-04-01	0.2500	0.4200	0.2300	0.4200	-16.000%	11	542	-64.286%
2026-03-16	0.5000	0.5000	0.5000	0.5000	0.000%	31	536	-70.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-13.793%	15	567	-70.000%
2026-03-12	0.5800	0.5800	0.5800	0.5800	+5.455%	1	567	-74.138%
2026-03-10	0.5500	0.5500	0.5500	0.5500	-3.509%	1	567	-72.727%
2026-03-04	0.5700	0.5700	0.5700	0.5700	+3.636%	1	566	-73.684%
2026-03-02	0.5500	0.5500	0.5500	0.5500	-8.333%	1	566	-72.727%
2026-02-25	0.6000	0.6000	0.6000	0.6000	+3.448%	1	568	-75.000%
2026-02-24	0.5900	0.6000	0.5500	0.5800	+28.889%	56	568	-74.138%
2026-02-23	0.5500	0.5500	0.4500	0.4500	-29.688%	2	587	-66.667%
2026-02-20	0.6400	0.6400	0.6400	0.6400	+8.475%	1	587	-76.563%
2026-02-19	0.6000	0.6000	0.5900	0.5900	+18.000%	2	586	-74.576%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+11.111%	5	586	-70.000%
2026-02-12	0.4500	0.4500	0.4500	0.4500	-18.182%	1	586	-66.667%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-22.535%	15	586	-72.727%
2026-02-10	0.8000	0.8000	0.7100	0.7100	-29.000%	2	571	-78.873%
2026-02-06	0.6200	1.0000	0.6200	1.0000	+53.846%	11	572	-85.000%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-38.095%	1	563	-76.923%
2026-01-27	0.9500	1.0500	0.9500	1.0500	-14.634%	3	563	-85.714%
2026-01-23	1.2300	1.2300	1.2300	1.2300	-5.385%	1	565	-87.805%
2026-01-22	1.1500	1.3000	1.1500	1.3000	+30.000%	34	564	-88.462%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-33.333%	2	530	-85.000%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+36.364%	4	530	-90.000%
2026-01-15	1.2500	1.2500	1.1000	1.1000	-8.333%	7	530	-86.364%
2026-01-14	1.1100	1.2000	1.1000	1.2000	+42.857%	43	528	-87.500%
2026-01-13	0.8400	0.8400	0.8400	0.8400	-1.176%	54	527	-82.143%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-10.526%	1	527	-82.353%
2026-01-05	0.7500	0.9800	0.7500	0.9500	+46.154%	61	526	-84.211%
2025-12-31	0.5500	0.6500	0.5500	0.6500	-13.333%	19	501	-76.923%
2025-12-30	0.8000	0.8000	0.7500	0.7500	-31.818%	58	501	-80.000%
2025-12-29	1.1000	1.1000	1.1000	1.1000	+20.879%	2	501	-86.364%
2025-12-26	0.9000	0.9100	0.9000	0.9100	-4.211%	10	501	-83.516%
2025-12-22	0.9500	0.9500	0.9500	0.9500	+18.750%	57	501	-84.211%
2025-12-19	0.8000	0.8000	0.8000	0.8000	+45.455%	1	501	-81.250%
2025-12-17	0.8100	0.8100	0.5500	0.5500	-21.429%	3	501	-72.727%
2025-12-16	0.8500	1.1000	0.7000	0.7000	-25.532%	41	501	-78.571%
2025-12-15	0.9400	0.9400	0.9400	0.9400	-24.800%	2	486	-84.043%
2025-12-12	1.1200	1.2500	1.1200	1.2500	-3.846%	2	486	-88.000%
2025-12-11	1.3000	1.3000	1.3000	1.3000	0.000%	1	485	-88.462%
2025-12-08	1.3200	1.3200	1.3000	1.3000	+18.182%	2	485	-88.462%
2025-12-04	1.0000	1.1000	1.0000	1.1000	+32.530%	32	483	-86.364%
2025-12-03	0.8300	0.8300	0.8300	0.8300	+7.792%	1	455	-81.928%
2025-12-02	0.7700	0.7700	0.7700	0.7700	0.000%	1	454	-80.519%
2025-11-28	0.7700	0.7700	0.7700	0.7700	+28.333%	1	455	-80.519%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+33.333%	10	455	-75.000%
2025-11-24	0.4600	0.4600	0.4100	0.4500	+9.756%	16	455	-66.667%
2025-11-21	0.4500	0.4500	0.4100	0.4100	-21.154%	4	459	-63.415%
2025-11-19	0.5500	0.5500	0.5200	0.5200	-5.455%	11	456	-71.154%
2025-11-18	0.6300	0.6300	0.5500	0.5500	-1.786%	4	466	-72.727%
2025-11-17	0.5600	0.5600	0.5600	0.5600	-6.667%	1	466	-73.214%
2025-11-14	0.6000	0.6000	0.6000	0.6000	-6.250%	3	466	-75.000%
2025-11-13	0.6500	0.6500	0.6400	0.6400	-20.000%	30	466	-76.563%
2025-11-12	0.8000	0.8000	0.8000	0.8000	0.000%	18	453	-81.250%
2025-11-11	0.7500	0.8000	0.7500	0.8000	-1.235%	8	453	-81.250%
2025-11-10	0.8500	0.8800	0.8100	0.8100	-32.500%	23	459	-81.481%
2025-11-07	0.8000	1.2000	0.8000	1.2000	+42.857%	11	476	-87.500%
2025-11-06	0.8500	0.8500	0.8400	0.8400	-11.579%	103	476	-82.143%
2025-11-05	1.0000	1.0000	0.9000	0.9500	-25.781%	6	500	-84.211%
2025-10-30	1.2800	1.2800	1.2800	1.2800	+2.400%	1	497	-88.281%
2025-10-29	1.2500	1.2500	1.2500	1.2500	0.000%	2	496	-88.000%
2025-10-28	1.3500	1.4000	1.2500	1.2500	-30.556%	36	494	-88.000%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+28.571%	1	478	-91.667%
2025-10-23	1.4000	1.4500	1.4000	1.4000	+3.704%	57	478	-89.286%
2025-10-22	1.5000	1.5000	1.2500	1.3500	-12.903%	15	441	-88.889%
2025-10-21	1.5500	1.5500	1.5500	1.5500	+3.333%	2	428	-90.323%
2025-10-17	1.5000	1.5000	1.5000	1.5000	-16.667%	8	426	-90.000%
2025-10-16	1.8000	1.8000	1.8000	1.8000	-18.182%	2	419	-91.667%
2025-10-14	2.2000	2.2000	2.2000	2.2000	+4.762%	1	419	-93.182%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+7.692%	7	418	-92.857%
2025-10-10	2.1000	2.1000	1.9500	1.9500	-4.878%	10	418	-92.308%
2025-10-09	2.2500	2.2500	2.0500	2.0500	+2.500%	10	428	-92.683%
2025-10-08	2.0200	2.1000	2.0000	2.0000	+1.010%	36	424	-92.500%
2025-10-07	2.1000	2.1000	1.9800	1.9800	-11.211%	31	404	-92.424%
2025-10-06	2.5500	2.5500	2.2300	2.2300	-1.327%	9	394	-93.274%
2025-10-03	2.2000	2.3200	2.1500	2.2600	+39.506%	10	395	-93.363%
2025-10-02	1.6300	1.6300	1.6200	1.6200	+8.000%	2	398	-90.741%
2025-10-01	1.5000	1.5000	1.5000	1.5000	+6.383%	50	398	-90.000%
2025-09-30	1.4500	1.4500	1.4000	1.4100	-6.623%	5	348	-89.362%
2025-09-29	1.4900	1.5100	1.4900	1.5100	0.000%	2	348	-90.066%
2025-09-26	1.5100	1.5100	1.5100	1.5100	-2.581%	6	348	-90.066%
2025-09-25	1.5500	1.5500	1.5500	1.5500	-10.405%	1	343	-90.323%
2025-09-24	1.7300	1.7300	1.7300	1.7300	-11.282%	3	344	-91.329%
2025-09-19	1.7000	2.0000	1.7000	1.9500	+11.429%	53	341	-92.308%
2025-09-18	1.7500	1.7500	1.7500	1.7500	+12.179%	1	310	-91.429%
2025-09-17	1.5600	1.5600	1.5600	1.5600	-6.024%	1	309	-90.385%
2025-09-16	1.6600	1.6600	1.6600	1.6600	+5.063%	1	309	-90.964%
2025-09-15	1.5800	1.5800	1.5800	1.5800	+3.268%	1	309	-90.506%
2025-09-12	1.6500	1.7000	1.5300	1.5300	-7.273%	10	308	-90.196%
2025-09-11	1.6400	1.6500	1.6000	1.6500	+6.452%	106	301	-90.909%
2025-09-10	1.5500	1.5500	1.5500	1.5500	+6.897%	2	213	-90.323%
2025-09-09	1.4500	1.4500	1.4500	1.4500	+7.407%	10	213	-89.655%
2025-09-08	1.4000	1.5000	1.3300	1.3500	-3.571%	14	220	-88.889%
2025-09-05	1.6000	1.6000	1.4000	1.4000	-9.677%	4	214	-89.286%
2025-09-04	1.7400	1.7400	1.5000	1.5500	-6.061%	18	213	-90.323%
2025-09-03	1.6500	1.6500	1.6500	1.6500	-7.821%	4	212	-90.909%
2025-08-28	1.9000	1.9000	1.7900	1.7900	-8.205%	12	215	-91.620%
2025-08-26	1.8500	1.9500	1.8500	1.9500	+2.632%	8	209	-92.308%
2025-08-22	1.9000	1.9000	1.9000	1.9000	0.000%	7	206	-92.105%
2025-08-21	1.9000	1.9000	1.9000	1.9000	-2.062%	5	203	-92.105%
2025-08-20	1.9400	1.9400	1.9400	1.9400	-13.393%	5	198	-92.268%
2025-08-19	2.2400	2.2400	2.2400	2.2400	+6.667%	2	193	-93.304%
2025-08-18	2.1000	2.1000	2.1000	2.1000	-10.638%	1	191	-92.857%
2025-08-15	2.6000	2.6000	2.3500	2.3500	+9.302%	7	191	-93.617%
2025-08-14	2.1000	2.1500	2.1000	2.1500	-1.826%	15	191	-93.023%
2025-08-13	2.1900	2.1900	2.1900	2.1900	+1.860%	3	186	-93.151%
2025-08-11	2.1500	2.1500	2.1500	2.1500	+0.939%	1	183	-93.023%
2025-08-08	2.1300	2.1300	2.1300	2.1300	-0.930%	1	184	-92.958%
2025-08-07	2.2000	2.2000	2.1500	2.1500	-2.273%	11	184	-93.023%
2025-08-06	2.2000	2.2000	2.2000	2.2000	-4.348%	17	180	-93.182%
2025-08-05	2.3000	2.3000	2.3000	2.3000	-2.128%	4	163	-93.478%
2025-08-04	2.3000	2.3500	2.3000	2.3500	+5.381%	2	163	-93.617%
2025-08-01	2.2700	2.2700	2.2300	2.2300	-7.083%	3	162	-93.274%
2025-07-31	2.4500	3.5000	2.4000	2.4000	-2.041%	9	161	-93.750%
2025-07-30	2.5000	2.6000	2.4500	2.4500	-3.922%	11	153	-93.878%
2025-07-29	2.5000	2.6000	2.5000	2.5500	-10.526%	15	142	-94.118%
2025-07-28	3.2000	3.2000	2.7500	2.8500	-10.938%	15	128	-94.737%
2025-07-25	3.1000	3.2000	3.1000	3.2000	+1.911%	2	114	-95.313%
2025-07-24	3.4600	3.4600	3.1000	3.1400	-10.795%	8	113	-95.223%
2025-07-23	3.6000	3.6000	3.4500	3.5200	+8.308%	5	115	-95.739%
2025-07-22	3.5000	3.9000	3.2500	3.2500	-10.959%	26	114	-95.385%
2025-07-21	3.5000	4.3000	3.5000	3.6500	+4.286%	10	114	-95.890%
2025-07-18	3.6300	3.6300	3.5000	3.5000	+12.540%	2	109	-95.714%
2025-07-17	3.2000	3.2000	3.1000	3.1100	+0.323%	50	109	-95.177%
2025-07-16	3.2000	3.2000	3.1000	3.1000	0.000%	3	77	-95.161%
2025-07-15	3.5000	3.5000	3.1000	3.1000	-18.421%	18	75	-95.161%
2025-07-14	3.3000	3.8000	3.3000	3.8000	+8.571%	2	59	-96.053%
2025-07-11	3.4000	3.5000	3.2800	3.5000	0.000%	8	59	-95.714%
2025-07-10	3.5000	3.7000	3.2000	3.5000	+2.941%	4	52	-95.714%
2025-07-09	3.4000	3.4000	3.2000	3.4000	-6.849%	9	50	-95.588%
2025-07-08	5.1000	5.1000	3.6000	3.6500	+7.988%	16	41	-95.890%
2025-07-07	3.5000	3.5000	3.3800	3.3800	-2.029%	2	28	-95.562%
2025-07-03	3.4500	3.4500	3.4500	3.4500	-0.576%	1	27	-95.652%
2025-07-02	3.6000	3.6200	3.4700	3.4700	+5.152%	5	27	-95.677%
2025-07-01	3.4700	3.5200	3.3000	3.3000	-16.456%	15	24	-95.455%
2025-06-30	3.9500	3.9500	3.9500	3.9500	+49.057%	2	21	-96.203%
2025-06-25	2.9500	2.9500	2.6500	2.6500	-15.064%	14	21	-94.340%
2025-06-24	3.1300	3.1300	3.0000	3.1200	0.000%	7	0	-95.192%

.dark-mode .SvqcF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvqcF5{ color: #333333; background-color: white; border: 2px solid #333333; }KULR20270115C7KULR Jan 15 2027 7.00 Call (KULR270115C00007000)option OPRA

KULR20270115C7
KULR Jan 15 2027 7.00 Call (KULR270115C00007000)
option OPRA