Dark

KVUE20260918C18
KVUE Sep 18 2026 18.00 Call (KVUE260918C00018000)
option OPRA

EOD

Sep 9, 2026

0.1400-75.439%(-0.4300)1,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2900	0.1300	0.1400	-75.439%	1,120	9,883	0.000%
2026-09-08	0.5500	0.6000	0.5500	0.5700	-13.636%	8	8,949	-75.439%
2026-09-04	0.6600	0.6600	0.6600	0.6600	-34.000%	3	8,950	-78.788%
2026-09-03	1.2000	1.2000	1.0000	1.0000	+17.647%	28	8,950	-86.000%
2026-08-31	1.0500	1.0600	0.8500	0.8500	-34.615%	105	8,975	-83.529%
2026-08-28	1.2600	1.3000	1.2600	1.3000	+8.333%	13	9,076	-89.231%
2026-08-27	0.9500	1.2000	0.9500	1.2000	-14.286%	2	9,073	-88.333%
2026-08-26	1.5500	1.5500	1.4000	1.4000	0.000%	4	9,073	-90.000%
2026-08-24	1.6500	1.6500	1.4000	1.4000	+15.702%	13	9,073	-90.000%
2026-08-21	1.4500	1.4500	1.1300	1.2100	+15.238%	8	9,086	-88.430%
2026-08-20	1.2800	1.2800	1.0500	1.0500	-14.634%	52	9,087	-86.667%
2026-08-19	1.3000	1.3000	1.2300	1.2300	+19.417%	16	9,087	-88.618%
2026-08-18	0.8400	1.0300	0.8400	1.0300	+3.000%	6	9,087	-86.408%
2026-08-17	1.0000	1.0000	1.0000	1.0000	-25.373%	5	9,091	-86.000%
2026-08-14	1.4100	1.4100	1.3400	1.3400	+12.605%	3	9,091	-89.552%
2026-08-12	1.1900	1.1900	1.1300	1.1900	+9.174%	14	9,091	-88.235%
2026-08-11	1.0100	1.1200	0.9300	1.0900	+2.830%	39	9,095	-87.156%
2026-08-10	1.1700	1.1700	1.0600	1.0600	-15.873%	6	9,515	-86.792%
2026-08-07	1.3500	1.3500	1.2600	1.2600	+6.780%	4	9,514	-88.889%
2026-08-06	1.8700	1.8700	1.1500	1.1800	-9.231%	422	9,515	-88.136%
2026-08-04	1.3000	1.3000	1.3000	1.3000	-5.797%	3	9,817	-89.231%
2026-07-31	1.3700	1.4200	1.3700	1.3800	+1.471%	14	9,814	-89.855%
2026-07-30	1.3600	1.3600	1.3600	1.3600	-25.683%	3	9,814	-89.706%
2026-07-29	1.8000	1.8300	1.8000	1.8300	-3.684%	15	9,817	-92.350%
2026-07-28	2.0000	2.1000	1.9000	1.9000	+27.517%	56	9,818	-92.632%
2026-07-24	1.2200	1.4900	1.2200	1.4900	+26.271%	17	9,821	-90.604%
2026-07-23	1.2700	1.2700	1.1800	1.1800	-12.593%	2	9,805	-88.136%
2026-07-22	1.3500	1.3500	1.3500	1.3500	+0.746%	1	9,804	-89.630%
2026-07-20	1.3400	1.3400	1.3400	1.3400	+4.688%	15	9,804	-89.552%
2026-07-17	1.5000	1.5000	1.2600	1.2800	-1.538%	24	9,804	-89.063%
2026-07-16	1.3500	1.3500	1.2300	1.3000	+16.071%	27	9,806	-89.231%
2026-07-15	1.2900	1.4000	1.0900	1.1200	-11.111%	19	9,793	-87.500%
2026-07-14	1.2300	1.3500	1.2300	1.2600	-8.696%	56	9,794	-88.889%
2026-07-13	1.9000	1.9500	1.3800	1.3800	-25.000%	46	9,770	-89.855%
2026-07-10	1.6000	1.8500	1.6000	1.8400	+18.710%	35	9,782	-92.391%
2026-07-08	1.7500	1.7500	1.5500	1.5500	-27.907%	2	9,784	-90.968%
2026-07-07	2.2000	2.2300	1.9800	2.1500	+37.821%	55	9,785	-93.488%
2026-07-06	1.9500	1.9500	1.5600	1.5600	-25.714%	3	9,785	-91.026%
2026-07-02	1.8000	2.1000	1.8000	2.1000	+28.049%	61	9,791	-93.333%
2026-07-01	1.6400	1.6400	1.6400	1.6400	+13.889%	1	9,791	-91.463%
2026-06-30	1.4400	1.4400	1.4400	1.4400	0.000%	5	9,792	-90.278%
2026-06-29	1.4400	1.4400	1.4400	1.4400	0.000%	5	9,792	-90.278%
2026-06-26	1.4600	1.5700	1.4300	1.4400	+8.271%	5	9,792	-90.278%
2026-06-24	1.1500	1.3600	1.1200	1.3300	+27.885%	22	9,794	-89.474%
2026-06-23	0.8000	1.0400	0.8000	1.0400	+33.333%	40	9,792	-86.538%
2026-06-22	0.7900	0.9100	0.7800	0.7800	-19.588%	31	9,762	-82.051%
2026-06-17	0.9500	0.9700	0.9000	0.9700	-3.000%	11	9,751	-85.567%
2026-06-16	0.9300	1.0000	0.9000	1.0000	+11.111%	24	9,751	-86.000%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-2.174%	1	9,731	-84.444%
2026-06-12	0.9400	0.9400	0.7500	0.9200	+2.222%	1,007	9,730	-84.783%
2026-06-11	0.9800	0.9800	0.8700	0.9000	0.000%	45	9,765	-84.444%
2026-06-10	0.9000	0.9000	0.9000	0.9000	+1.124%	22	9,722	-84.444%
2026-06-09	0.7100	0.8900	0.7100	0.8900	+27.143%	7	9,722	-84.270%
2026-06-08	0.6000	0.7000	0.6000	0.7000	+1.449%	55	9,721	-80.000%
2026-06-05	0.3500	0.7000	0.3500	0.6900	+102.941%	47	9,666	-79.710%
2026-06-04	0.3400	0.3400	0.3400	0.3400	-12.821%	5	9,646	-58.824%
2026-06-03	0.3900	0.3900	0.3900	0.3900	-29.091%	5	9,651	-64.103%
2026-06-02	0.7000	0.7000	0.5500	0.5500	+161.905%	2	9,655	-74.545%
2026-06-01	0.5200	0.5200	0.2100	0.2100	-70.833%	6	9,654	-33.333%
2026-05-26	0.7200	0.7200	0.7200	0.7200	+18.033%	1	9,653	-80.556%
2026-05-21	0.6600	0.6600	0.6100	0.6100	-7.576%	11	9,653	-77.049%
2026-05-20	0.6000	0.6600	0.6000	0.6600	+53.488%	101	9,653	-78.788%
2026-05-19	0.4500	0.4500	0.4100	0.4300	-33.846%	32	9,651	-67.442%
2026-05-18	0.5900	0.6500	0.4500	0.6500	-10.959%	6	9,651	-78.462%
2026-05-15	0.7300	0.7300	0.7300	0.7300	+12.308%	2	9,651	-80.822%
2026-05-13	0.6500	0.6500	0.6500	0.6500	+6.557%	6	9,647	-78.462%
2026-05-11	0.7500	0.7500	0.6100	0.6100	-25.610%	3	9,641	-77.049%
2026-05-07	0.8000	0.8900	0.7700	0.8200	+24.242%	60	9,642	-82.927%
2026-05-05	0.6600	0.6600	0.6600	0.6600	+6.452%	1	9,589	-78.788%
2026-05-04	0.6200	0.6200	0.6200	0.6200	0.000%	1	9,590	-77.419%
2026-04-29	0.7900	0.7900	0.6200	0.6200	-31.868%	2	9,589	-77.419%
2026-04-28	0.9100	0.9100	0.9100	0.9100	+19.737%	1	9,589	-84.615%
2026-04-24	0.8600	0.8600	0.7600	0.7600	-2.564%	8	9,589	-81.579%
2026-04-22	0.7800	0.7800	0.7800	0.7800	-4.878%	3	9,584	-82.051%
2026-04-17	0.8500	0.8500	0.7600	0.8200	+18.841%	4	9,584	-82.927%
2026-04-14	0.6900	0.6900	0.6900	0.6900	-2.817%	1	9,581	-79.710%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-16.471%	10	9,581	-80.282%
2026-04-09	0.8500	0.8500	0.8500	0.8500	+41.667%	10	9,581	-83.529%
2026-04-07	0.8500	0.8500	0.6000	0.6000	-28.571%	127	9,571	-76.667%
2026-04-02	0.8900	0.9200	0.7800	0.8400	+37.705%	134	9,579	-83.333%
2026-03-31	0.8500	0.8500	0.6100	0.6100	-34.409%	15	9,579	-77.049%
2026-03-30	0.9300	0.9300	0.9300	0.9300	+3.333%	2	9,591	-84.946%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-18.182%	10	9,591	-84.444%
2026-03-26	1.1000	1.1000	1.1000	1.1000	+22.222%	1	9,581	-87.273%
2026-03-25	0.9000	0.9000	0.9000	0.9000	-10.000%	2	9,581	-84.444%
2026-03-23	0.9500	1.0500	0.8500	1.0000	-3.846%	47	9,583	-86.000%
2026-03-20	1.0200	1.0400	1.0200	1.0400	+14.286%	73	9,562	-86.538%
2026-03-19	0.9200	0.9200	0.8900	0.9100	+1.111%	106	9,562	-84.615%
2026-03-17	1.1000	1.1000	0.9000	0.9000	-3.226%	13	9,460	-84.444%
2026-03-13	0.9300	0.9300	0.9300	0.9300	+3.333%	5	9,447	-84.946%
2026-03-12	1.0300	1.0400	0.9000	0.9000	-30.769%	1,019	9,442	-84.444%
2026-03-10	1.3000	1.3000	1.3000	1.3000	0.000%	1	9,351	-89.231%
2026-03-05	1.3800	1.3800	1.3000	1.3000	+0.775%	14	9,352	-89.231%
2026-03-04	1.3100	1.3100	1.2900	1.2900	+2.381%	6	9,344	-89.147%
2026-03-03	1.3900	1.3900	1.2600	1.2600	-30.769%	9	9,338	-88.889%
2026-03-02	1.8200	1.8200	1.8200	1.8200	+2.825%	1	9,329	-92.308%
2026-02-27	1.7600	1.7700	1.7600	1.7700	-8.763%	21	9,329	-92.090%
2026-02-26	1.9400	1.9400	1.9400	1.9400	+1.042%	229	9,329	-92.784%
2026-02-24	1.9000	1.9200	1.8700	1.9200	+1.053%	27	9,558	-92.708%
2026-02-23	1.8000	1.9000	1.8000	1.9000	+2.703%	4	9,567	-92.632%
2026-02-18	1.9000	1.9000	1.7800	1.8500	+8.187%	18	9,568	-92.432%
2026-02-17	1.8100	1.8500	1.7100	1.7100	-7.568%	56	9,568	-91.813%
2026-02-13	1.8000	1.8500	1.8000	1.8500	+27.586%	3	9,585	-92.432%
2026-02-12	1.7500	1.9500	1.4500	1.4500	-17.143%	1,998	9,585	-90.345%
2026-02-11	1.5500	1.8000	1.5500	1.7500	+13.636%	10	9,593	-92.000%
2026-02-10	1.5000	1.5400	1.5000	1.5400	+23.200%	8	9,600	-90.909%
2026-02-09	1.1500	1.3700	1.1500	1.2500	-3.846%	28	9,595	-88.800%
2026-02-06	1.3900	1.3900	1.3000	1.3000	-6.475%	4	9,574	-89.231%
2026-02-05	1.2500	1.3900	1.2500	1.3900	+8.594%	2	9,573	-89.928%
2026-02-04	1.2500	1.4000	1.2000	1.2800	+2.400%	200	9,572	-89.063%
2026-02-03	1.1000	1.2500	1.1000	1.2500	+12.613%	7	9,571	-88.800%
2026-01-30	1.1100	1.1100	1.1100	1.1100	-0.893%	1	9,577	-87.387%
2026-01-29	1.1000	1.1200	1.1000	1.1200	+1.818%	2	9,577	-87.500%
2026-01-28	1.2000	1.2000	1.0600	1.1000	-12.000%	38	9,575	-87.273%
2026-01-27	1.2000	1.2500	1.2000	1.2500	-12.587%	850	9,569	-88.800%
2026-01-26	1.4300	1.4300	1.4300	1.4300	+2.143%	3	8,735	-90.210%
2026-01-23	1.4000	1.4000	1.4000	1.4000	0.000%	1	8,735	-90.000%
2026-01-22	1.4000	1.4000	1.4000	1.4000	+16.667%	1	8,734	-90.000%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-29.412%	1	8,734	-88.333%
2026-01-20	1.1800	1.7000	1.1800	1.7000	+44.068%	665	8,733	-91.765%
2026-01-16	1.1600	1.1800	1.1600	1.1800	+7.273%	15	8,072	-88.136%
2026-01-15	1.2000	1.2000	1.1000	1.1000	-2.655%	51	8,072	-87.273%
2026-01-14	1.1500	1.2200	1.1300	1.1300	-1.739%	84	8,073	-87.611%
2026-01-13	1.2500	1.2500	1.1500	1.1500	-1.709%	21	8,151	-87.826%
2026-01-12	1.1800	1.2500	1.1700	1.1700	+6.364%	584	8,170	-88.034%
2026-01-09	1.1000	1.1000	1.1000	1.1000	+50.685%	12	8,359	-87.273%
2026-01-07	1.0500	1.0500	0.7300	0.7300	-33.636%	35	8,369	-80.822%
2026-01-06	1.1000	1.1000	1.1000	1.1000	-2.655%	1	8,351	-87.273%
2026-01-05	1.1300	1.1300	1.1300	1.1300	-14.394%	1	8,352	-87.611%
2025-12-31	1.3200	1.3200	1.3200	1.3200	0.000%	5	8,352	-89.394%
2025-12-30	1.2400	1.3200	1.2400	1.3200	+0.763%	2	8,352	-89.394%
2025-12-29	1.3300	1.3300	1.3100	1.3100	+0.769%	25	8,353	-89.313%
2025-12-24	1.5000	1.5000	1.3000	1.3000	+19.266%	25	8,313	-89.231%
2025-12-23	1.0900	1.0900	1.0900	1.0900	-13.492%	15	8,313	-87.156%
2025-12-22	1.4300	1.4300	1.2600	1.2600	-13.103%	33	8,314	-88.889%
2025-12-18	1.4500	1.4500	1.4500	1.4500	-6.452%	7	8,337	-90.345%
2025-12-17	1.4800	1.5500	1.3400	1.5500	+10.714%	22	8,331	-90.968%
2025-12-16	1.7000	1.7000	1.4000	1.4000	-2.778%	11	8,332	-90.000%
2025-12-15	1.3300	1.5400	1.3300	1.4400	-10.000%	27	8,324	-90.278%
2025-12-12	1.6000	1.6000	1.6000	1.6000	-8.571%	1	8,299	-91.250%
2025-12-11	1.6100	1.7500	1.5900	1.7500	-8.377%	84	8,300	-92.000%
2025-12-10	1.6500	2.0300	1.6500	1.9100	+44.697%	9	8,219	-92.670%
2025-12-09	1.4000	1.4000	1.3200	1.3200	-5.714%	29	8,219	-89.394%
2025-12-05	1.4000	1.4000	1.4000	1.4000	-12.500%	9	8,199	-90.000%
2025-12-04	1.5100	1.6000	1.5000	1.6000	-4.762%	21	8,199	-91.250%
2025-12-01	1.7000	1.7700	1.6800	1.6800	+1.818%	4	8,208	-91.667%
2025-11-28	1.6700	1.6800	1.6500	1.6500	-0.602%	261	8,208	-91.515%
2025-11-26	1.7000	1.8500	1.5000	1.6600	+58.095%	10,417	14,884	-91.566%
2025-11-25	1.5500	1.5800	1.0500	1.0500	-23.913%	15	14,884	-86.667%
2025-11-24	1.4500	1.4500	1.3800	1.3800	+6.154%	4	14,880	-89.855%
2025-11-20	1.2400	1.3000	1.2000	1.3000	-1.515%	30	14,877	-89.231%
2025-11-19	1.3200	1.3200	1.3200	1.3200	-2.222%	3	14,907	-89.394%
2025-11-18	1.3500	1.3500	1.3500	1.3500	-20.118%	4	14,910	-89.630%
2025-11-17	1.6200	1.7000	1.6200	1.6900	+7.643%	34	14,914	-91.716%
2025-11-13	1.4900	1.5700	1.4900	1.5700	+12.143%	12	14,916	-91.083%
2025-11-10	1.4000	1.4000	1.4000	1.4000	-15.663%	5	14,928	-90.000%
2025-11-07	1.6600	1.6600	1.6600	1.6600	+9.211%	1	14,932	-91.566%
2025-11-06	1.6000	1.6000	1.4600	1.5200	+8.571%	9	14,933	-90.789%
2025-11-05	1.2500	1.6800	1.2500	1.4000	+12.903%	143	14,941	-90.000%
2025-11-04	1.4000	1.5400	1.0500	1.2400	-2.362%	1,026	15,080	-88.710%
2025-11-03	2.2500	2.2500	1.2500	1.2700	-7.971%	745	14,067	-88.976%
2025-10-31	1.3700	1.3800	1.3000	1.3800	-1.429%	14	14,067	-89.855%
2025-10-30	1.4000	1.7000	1.3500	1.4000	-15.152%	42	14,077	-90.000%
2025-10-29	1.3600	1.6500	1.3000	1.6500	0.000%	232	14,038	-91.515%
2025-10-28	1.4500	1.6500	1.3700	1.6500	-0.602%	140	14,048	-91.515%
2025-10-27	1.7000	1.7000	1.6600	1.6600	-4.046%	5	13,912	-91.566%
2025-10-24	1.7300	1.7400	1.7300	1.7300	-1.143%	578	13,912	-91.908%
2025-10-23	1.7000	1.7500	1.7000	1.7500	-4.891%	11	13,431	-92.000%
2025-10-22	1.7000	1.8400	1.7000	1.8400	+12.883%	23	13,421	-92.391%
2025-10-21	1.7800	1.9400	1.6300	1.6300	-6.857%	69	13,402	-91.411%
2025-10-20	1.8100	1.8800	1.7000	1.7500	-6.915%	105	13,386	-92.000%
2025-10-17	1.7000	2.0500	1.6300	1.8800	+39.259%	190	13,288	-92.553%
2025-10-16	2.1300	2.1300	1.3500	1.3500	-39.189%	362	13,446	-89.630%
2025-10-15	2.2300	2.2300	2.2200	2.2200	+7.767%	2	13,121	-93.694%
2025-10-14	2.2000	2.2000	2.0600	2.0600	-3.286%	4	13,119	-93.204%
2025-10-13	2.3000	2.3700	2.1300	2.1300	-9.362%	341	13,117	-93.427%
2025-10-10	2.4500	2.5300	2.3500	2.3500	-3.689%	187	13,073	-94.043%
2025-10-09	2.2000	2.4500	2.2000	2.4400	+16.190%	76	13,065	-94.262%
2025-10-08	2.1800	2.2400	2.0800	2.1000	-2.778%	56	13,039	-93.333%
2025-10-07	1.8800	2.2200	1.8800	2.1600	+11.917%	20,801	2,332	-93.519%
2025-10-06	1.9800	2.1100	1.9300	1.9300	-4.926%	60	2,332	-92.746%
2025-10-03	1.9500	2.0600	1.9500	2.0300	+3.046%	41	2,297	-93.103%
2025-10-02	2.0700	2.1500	1.8900	1.9700	-4.369%	1,075	2,300	-92.893%
2025-10-01	2.1000	2.1900	1.8600	2.0600	-2.830%	1,184	3,134	-93.204%
2025-09-30	2.0000	2.2200	2.0000	2.1200	+13.978%	225	2,211	-93.396%
2025-09-29	2.0700	2.0900	1.8600	1.8600	-7.000%	101	2,267	-92.473%
2025-09-26	2.0500	2.0500	1.8900	2.0000	+4.167%	181	2,186	-93.000%
2025-09-25	3.6000	3.6000	1.9200	1.9200	-11.927%	88	2,032	-92.708%
2025-09-24	2.3800	2.3800	2.0000	2.1800	-8.403%	463	2,007	-93.578%
2025-09-23	2.8700	2.8700	2.3600	2.3800	+8.676%	291	1,977	-94.118%
2025-09-22	2.3300	2.3800	2.1500	2.1900	-18.284%	393	2,089	-93.607%
2025-09-19	2.6800	2.6800	2.6800	2.6800	-0.741%	20	1,891	-94.776%
2025-09-18	2.6500	2.7000	2.6500	2.7000	-10.000%	13	1,891	-94.815%
2025-09-17	3.0000	3.0000	3.0000	3.0000	+14.504%	5	1,904	-95.333%
2025-09-16	2.6000	2.6200	2.5400	2.6200	+0.383%	136	1,899	-94.656%
2025-09-15	2.9500	2.9500	2.5000	2.6100	-19.692%	124	1,764	-94.636%
2025-09-12	2.9900	3.3500	2.9800	3.2500	+6.557%	135	1,670	-95.692%
2025-09-11	2.8800	3.0500	2.8800	3.0500	+17.761%	26	1,564	-95.410%
2025-09-10	2.8300	2.8300	2.5900	2.5900	-10.381%	40	1,568	-94.595%
2025-09-09	2.6200	3.0500	2.6000	2.8900	+8.647%	337	1,553	-95.156%
2025-09-08	3.1500	3.1500	2.6400	2.6600	-2.920%	236	1,277	-94.737%
2025-09-05	3.5500	3.8000	2.0000	2.7400	-28.460%	1,122	1,175	-94.891%
2025-09-04	3.8300	3.8300	3.8300	3.8300	-5.897%	4	393	-96.345%
2025-08-29	3.9500	4.1000	3.9500	4.0700	-11.522%	56	393	-96.560%
2025-08-25	4.8300	4.8300	4.6000	4.6000	-5.155%	26	393	-96.957%
2025-08-22	4.9000	4.9000	4.8500	4.8500	+0.207%	6	389	-97.113%
2025-08-12	4.4700	5.2500	4.4700	4.8400	-11.193%	10	389	-97.107%
2025-07-22	5.4500	5.4500	5.4500	5.4500	+4.808%	1	387	-97.431%
2025-06-20	5.2000	5.2000	5.2000	5.2000	+1.961%	2	387	-97.308%
2025-06-13	5.0200	5.1000	4.9300	5.1000	0.000%	976	387	-97.255%

.dark-mode .CJdVQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJdVQN{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20260918C18KVUE Sep 18 2026 18.00 Call (KVUE260918C00018000)option OPRA

KVUE20260918C18
KVUE Sep 18 2026 18.00 Call (KVUE260918C00018000)
option OPRA