Dark

KVUE20260918C20
KVUE Sep 18 2026 20.00 Call (KVUE260918C00020000)
option OPRA

EOD

Sep 9, 2026

0.01000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	7	10,877	0.000%
2026-09-08	0.0300	0.0400	0.0100	0.0100	-50.000%	30	10,877	0.000%
2026-09-04	0.0300	0.0400	0.0100	0.0200	-33.333%	78	10,907	-50.000%
2026-09-03	0.0400	0.0400	0.0300	0.0300	-40.000%	31	10,907	-66.667%
2026-09-02	0.0500	0.0600	0.0200	0.0500	+66.667%	27	10,931	-80.000%
2026-09-01	0.0700	0.0800	0.0100	0.0300	-66.667%	63	10,955	-66.667%
2026-08-31	0.0500	0.1300	0.0500	0.0900	+28.571%	28	10,943	-88.889%
2026-08-28	0.0800	0.0900	0.0700	0.0700	-12.500%	8	10,939	-85.714%
2026-08-27	0.1200	0.1200	0.0800	0.0800	-38.462%	36	10,939	-87.500%
2026-08-26	0.1200	0.1400	0.1000	0.1300	-13.333%	130	10,939	-92.308%
2026-08-25	0.1300	0.1500	0.1300	0.1500	-6.250%	7	10,915	-93.333%
2026-08-24	0.1000	0.2400	0.1000	0.1600	+60.000%	990	10,910	-93.750%
2026-08-21	0.1000	0.1200	0.0900	0.1000	-9.091%	30	10,750	-90.000%
2026-08-20	0.1100	0.1200	0.1000	0.1100	-21.429%	38	10,727	-90.909%
2026-08-19	0.1000	0.1400	0.0800	0.1400	+55.556%	145	10,690	-92.857%
2026-08-18	0.1000	0.1500	0.0900	0.0900	-10.000%	24	10,794	-88.889%
2026-08-17	0.1500	0.1500	0.0700	0.1000	-37.500%	39	10,785	-90.000%
2026-08-14	0.2200	0.2200	0.1400	0.1600	-5.882%	31	10,768	-93.750%
2026-08-13	0.1300	0.1700	0.1300	0.1700	+13.333%	6	10,768	-94.118%
2026-08-12	0.1600	0.1600	0.0800	0.1500	+50.000%	120	10,768	-93.333%
2026-08-11	0.0800	0.1300	0.0800	0.1000	0.000%	6	10,683	-90.000%
2026-08-10	0.1200	0.1300	0.0900	0.1000	-41.176%	134	10,685	-90.000%
2026-08-07	0.2000	0.2100	0.1700	0.1700	-15.000%	56	10,729	-94.118%
2026-08-06	0.3300	0.3300	0.2000	0.2000	-45.946%	32	10,712	-95.000%
2026-08-05	0.2900	0.3900	0.2900	0.3700	+23.333%	48	10,710	-97.297%
2026-08-04	0.3000	0.3000	0.3000	0.3000	+76.471%	9	10,657	-96.667%
2026-08-03	0.3200	0.3200	0.1600	0.1700	-46.875%	5	10,657	-94.118%
2026-07-31	0.2800	0.3200	0.2700	0.3200	+23.077%	15	10,654	-96.875%
2026-07-30	0.3500	0.3500	0.2600	0.2600	-45.833%	6	10,646	-96.154%
2026-07-29	0.3700	0.4900	0.3700	0.4800	-4.000%	31	10,646	-97.917%
2026-07-28	0.6300	0.6300	0.4500	0.5000	+25.000%	30	10,642	-98.000%
2026-07-27	0.3600	0.5100	0.3500	0.4000	+33.333%	73	10,637	-97.500%
2026-07-24	0.2900	0.3200	0.2400	0.3000	+20.000%	18	10,618	-96.667%
2026-07-23	0.3800	0.3800	0.2300	0.2500	-34.211%	18	10,602	-96.000%
2026-07-22	0.3500	0.4400	0.3000	0.3800	+72.727%	10	10,603	-97.368%
2026-07-21	0.2500	0.2500	0.2200	0.2200	-26.667%	4	10,601	-95.455%
2026-07-20	0.2700	0.3300	0.2700	0.3000	-9.091%	25	10,597	-96.667%
2026-07-16	0.3100	0.3600	0.3100	0.3300	+22.222%	6	10,580	-96.970%
2026-07-15	0.1500	0.3100	0.1500	0.2700	-6.897%	50	10,580	-96.296%
2026-07-14	0.2700	0.2900	0.2700	0.2900	-9.375%	114	10,590	-96.552%
2026-07-13	0.5500	0.7000	0.3200	0.3200	-40.741%	176	10,540	-96.875%
2026-07-10	0.4200	0.5500	0.4200	0.5400	+38.462%	159	10,706	-98.148%
2026-07-09	0.3600	0.4100	0.3600	0.3900	-20.408%	63	10,552	-97.436%
2026-07-08	0.6400	0.6400	0.4500	0.4900	-25.758%	8	10,572	-97.959%
2026-07-07	0.6700	0.7900	0.6600	0.6600	+1.538%	1,414	10,570	-98.485%
2026-07-06	0.7400	0.7400	0.5300	0.6500	+4.839%	85	11,404	-98.462%
2026-07-02	0.4500	0.6200	0.4500	0.6200	+34.783%	109	11,342	-98.387%
2026-07-01	0.4000	0.5000	0.4000	0.4600	+24.324%	56	11,342	-97.826%
2026-06-30	0.3200	0.3900	0.3200	0.3700	+5.714%	4,039	9,820	-97.297%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-2.778%	3	12,294	-97.143%
2026-06-26	0.3700	0.4000	0.2700	0.3600	0.000%	49	12,294	-97.222%
2026-06-25	0.3300	0.3800	0.2200	0.3600	0.000%	129	12,281	-97.222%
2026-06-24	0.3000	0.3600	0.3000	0.3600	+80.000%	16	12,249	-97.222%
2026-06-23	0.1500	0.2200	0.1500	0.2000	+81.818%	283	12,241	-95.000%
2026-06-22	0.1400	0.1600	0.1100	0.1100	-56.000%	46	11,958	-90.909%
2026-06-18	0.2500	0.2500	0.2500	0.2500	+31.579%	1	11,908	-96.000%
2026-06-17	0.2300	0.2400	0.1900	0.1900	-29.630%	19	11,908	-94.737%
2026-06-16	0.1600	0.2700	0.1600	0.2700	+35.000%	12	11,908	-96.296%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-4.762%	2	11,909	-95.000%
2026-06-12	0.2400	0.2400	0.2100	0.2100	-12.500%	2	11,911	-95.238%
2026-06-11	0.2500	0.2500	0.2000	0.2400	+20.000%	75	11,910	-95.833%
2026-06-10	0.2100	0.2200	0.1800	0.2000	-9.091%	15	11,910	-95.000%
2026-06-09	0.2200	0.2200	0.1900	0.2200	+10.000%	115	11,906	-95.455%
2026-06-08	0.1900	0.2300	0.1400	0.2000	+100.000%	25	11,842	-95.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-44.444%	21	11,843	-90.000%
2026-05-29	0.1500	0.1800	0.1500	0.1800	+5.882%	22	11,858	-94.444%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-22.727%	1	11,859	-94.118%
2026-05-27	0.2500	0.2500	0.2200	0.2200	+22.222%	20	11,860	-95.455%
2026-05-26	0.1500	0.1800	0.1200	0.1800	+20.000%	145	11,840	-94.444%
2026-05-22	0.1700	0.1800	0.1500	0.1500	0.000%	22	11,842	-93.333%
2026-05-21	0.1800	0.1800	0.1500	0.1500	0.000%	35	11,829	-93.333%
2026-05-20	0.1300	0.1500	0.1000	0.1500	+15.385%	106	11,829	-93.333%
2026-05-18	0.0900	0.1500	0.0800	0.1300	-18.750%	98	11,835	-92.308%
2026-05-13	0.1600	0.1600	0.1400	0.1600	+6.667%	44	11,835	-93.750%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	11,869	-93.333%
2026-05-08	0.2000	0.2000	0.2000	0.2000	-33.333%	1	11,869	-95.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	+66.667%	1	11,869	-96.667%
2026-05-05	0.1800	0.1800	0.1800	0.1800	-10.000%	4	11,869	-94.444%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-16.667%	45	11,903	-95.000%
2026-04-30	0.2600	0.2600	0.2400	0.2400	+20.000%	230	11,903	-95.833%
2026-04-29	0.2100	0.2100	0.2000	0.2000	-33.333%	2	11,823	-95.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+50.000%	7	11,822	-96.667%
2026-04-27	0.3000	0.3000	0.2000	0.2000	-25.926%	104	11,815	-95.000%
2026-04-24	0.2700	0.2700	0.2400	0.2700	+12.500%	12	11,717	-96.296%
2026-04-23	0.2500	0.2500	0.2300	0.2400	-7.692%	62	11,709	-95.833%
2026-04-22	0.2600	0.2700	0.2600	0.2600	+8.333%	197	11,678	-96.154%
2026-04-21	0.2400	0.2700	0.2400	0.2400	-27.273%	1,986	9,557	-95.833%
2026-04-20	0.2800	0.3300	0.2800	0.3300	+10.000%	6	9,557	-96.970%
2026-04-17	0.3000	0.3000	0.3000	0.3000	+20.000%	2	9,551	-96.667%
2026-04-16	0.2600	0.2600	0.2500	0.2500	-13.793%	65	9,549	-96.000%
2026-04-15	0.2900	0.2900	0.2900	0.2900	+31.818%	5	9,554	-96.552%
2026-04-13	0.2200	0.2200	0.2200	0.2200	-29.032%	33	9,549	-95.455%
2026-04-10	0.3100	0.3100	0.3100	0.3100	0.000%	5	9,520	-96.774%
2026-04-09	0.3000	0.3100	0.3000	0.3100	+10.714%	11	9,520	-96.774%
2026-04-08	0.2900	0.2900	0.2800	0.2800	+16.667%	5	9,531	-96.429%
2026-04-07	0.2200	0.2500	0.2200	0.2400	-20.000%	6	9,531	-95.833%
2026-04-06	0.2700	0.3000	0.2600	0.3000	+11.111%	67	9,529	-96.667%
2026-04-02	0.3000	0.3000	0.2700	0.2700	-28.947%	2,001	7,529	-96.296%
2026-04-01	0.3600	0.3800	0.3600	0.3800	+72.727%	17	7,529	-97.368%
2026-03-30	0.3500	0.3600	0.2200	0.2200	-37.143%	30	7,539	-95.455%
2026-03-26	0.4600	0.4600	0.3400	0.3500	+12.903%	31	7,530	-97.143%
2026-03-25	0.3100	0.3100	0.3100	0.3100	-18.421%	11	7,557	-96.774%
2026-03-24	0.3300	0.3800	0.3300	0.3800	+5.556%	2	7,554	-97.368%
2026-03-23	0.3800	0.3800	0.3400	0.3600	0.000%	8	7,553	-97.222%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-23.404%	2	7,551	-97.222%
2026-03-16	0.4300	0.4700	0.4300	0.4700	0.000%	7	7,551	-97.872%
2026-03-13	0.5100	0.5100	0.4000	0.4700	+30.556%	23	7,551	-97.872%
2026-03-12	0.3800	0.3900	0.3100	0.3600	-23.404%	1,000	7,551	-97.222%
2026-03-10	0.4600	0.4700	0.4600	0.4700	-21.667%	6	8,441	-97.872%
2026-03-09	0.6000	0.6000	0.6000	0.6000	+13.208%	2	8,441	-98.333%
2026-03-04	0.6700	0.6700	0.4800	0.5300	-8.621%	126	8,439	-98.113%
2026-03-03	0.5700	0.5800	0.5700	0.5800	-23.684%	3	8,501	-98.276%
2026-03-02	0.7600	0.7600	0.7600	0.7600	-10.588%	80	8,499	-98.684%
2026-02-27	0.8800	0.8800	0.7600	0.8500	-2.299%	110	8,499	-98.824%
2026-02-26	0.8100	0.8800	0.8100	0.8700	+8.750%	89	8,588	-98.851%
2026-02-25	0.7900	0.8300	0.7900	0.8000	-11.111%	357	8,320	-98.750%
2026-02-24	0.8700	0.9000	0.8500	0.9000	+5.882%	6	8,320	-98.889%
2026-02-23	0.8500	0.9100	0.7300	0.8500	+13.333%	56	8,321	-98.824%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-2.597%	2	8,351	-98.667%
2026-02-19	0.9000	0.9000	0.7700	0.7700	-18.085%	4	8,353	-98.701%
2026-02-18	0.7400	0.9400	0.7000	0.9400	+23.684%	6	8,356	-98.936%
2026-02-17	0.8000	0.8000	0.7600	0.7600	-10.588%	52	8,360	-98.684%
2026-02-12	0.8700	0.8700	0.8500	0.8500	+16.438%	7	8,412	-98.824%
2026-02-10	0.5400	0.7300	0.5400	0.7300	+10.606%	22	8,415	-98.630%
2026-02-05	0.6600	0.6600	0.6600	0.6600	+20.000%	1	8,418	-98.485%
2026-02-03	0.3300	0.5500	0.3300	0.5500	+17.021%	5	8,418	-98.182%
2026-02-02	0.5600	0.5600	0.4700	0.4700	-14.545%	12	8,414	-97.872%
2026-01-27	0.5600	0.5600	0.5500	0.5500	-12.698%	10	8,414	-98.182%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-3.077%	1	8,414	-98.413%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-10.959%	1	8,414	-98.462%
2026-01-22	0.6800	0.7300	0.6800	0.7300	+14.063%	8	8,414	-98.630%
2026-01-21	0.6400	0.6400	0.6400	0.6400	+16.364%	14	8,408	-98.438%
2026-01-20	0.5700	0.5700	0.5500	0.5500	-12.698%	2	8,422	-98.182%
2026-01-15	0.6200	0.7000	0.6200	0.6300	0.000%	3	8,421	-98.413%
2026-01-14	0.6300	0.6300	0.6300	0.6300	+16.667%	10	8,421	-98.413%
2026-01-13	0.5000	0.5400	0.5000	0.5400	-22.857%	10	8,421	-98.148%
2026-01-12	0.6100	0.7000	0.4800	0.7000	+16.667%	6	8,431	-98.571%
2026-01-09	0.4200	0.6000	0.4200	0.6000	+7.143%	7	8,429	-98.333%
2026-01-07	0.5000	0.5600	0.3800	0.5600	+7.692%	6	8,434	-98.214%
2026-01-06	0.5200	0.5200	0.5200	0.5200	-16.129%	2	8,434	-98.077%
2026-01-05	0.6000	0.6200	0.6000	0.6200	-11.429%	3	8,431	-98.387%
2025-12-30	0.7200	0.7200	0.6000	0.7000	-1.408%	7	8,431	-98.571%
2025-12-23	0.7100	0.7100	0.7100	0.7100	+1.429%	5	8,426	-98.592%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-13.580%	4	8,426	-98.571%
2025-12-19	0.8100	0.8100	0.8100	0.8100	-2.410%	1	8,426	-98.765%
2025-12-16	1.0200	1.0200	0.8300	0.8300	-17.000%	36	8,426	-98.795%
2025-12-11	0.7500	1.0500	0.7500	1.0000	0.000%	40	8,417	-99.000%
2025-12-10	1.0300	1.0300	0.8600	1.0000	+16.279%	27	8,447	-99.000%
2025-12-09	0.8600	0.8600	0.8600	0.8600	-10.417%	2	8,447	-98.837%
2025-12-08	0.9600	0.9600	0.9600	0.9600	+17.073%	2	8,449	-98.958%
2025-12-03	0.8000	0.8200	0.8000	0.8200	-18.000%	12	8,447	-98.780%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-6.542%	6	8,459	-99.000%
2025-11-26	1.0700	1.0700	1.0700	1.0700	+25.882%	1	8,458	-99.065%
2025-11-25	0.8500	0.8500	0.8500	0.8500	+6.250%	3	8,458	-98.824%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-13.043%	1	8,458	-98.750%
2025-11-20	0.9200	0.9200	0.9200	0.9200	-8.000%	1	8,458	-98.913%
2025-11-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	8,457	-99.000%
2025-11-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	8,457	-99.000%
2025-11-13	1.0100	1.1000	1.0000	1.0000	0.000%	485	8,458	-99.000%
2025-11-12	1.0000	1.0000	1.0000	1.0000	+6.383%	1	8,408	-99.000%
2025-11-07	1.1000	1.1000	0.9400	0.9400	-3.093%	4	8,408	-98.936%
2025-11-06	0.9000	0.9700	0.9000	0.9700	+21.250%	4	8,412	-98.969%
2025-11-05	0.8000	0.8500	0.8000	0.8000	+8.108%	11	8,416	-98.750%
2025-11-04	0.8400	0.9000	0.6000	0.7400	-5.128%	1,108	8,427	-98.649%
2025-11-03	0.6500	1.2500	0.4100	0.7800	-25.714%	785	10,174	-98.718%
2025-10-31	1.0000	1.1100	0.9900	1.0500	0.000%	42	10,174	-99.048%
2025-10-30	1.1300	1.1500	0.9000	1.0500	-0.943%	70	10,157	-99.048%
2025-10-29	1.0000	1.3000	0.9500	1.0600	0.000%	5,314	10,180	-99.057%
2025-10-28	1.1700	1.1700	1.0400	1.0600	-12.397%	1,135	4,981	-99.057%
2025-10-27	1.1700	1.2100	1.1700	1.2100	-3.200%	25	3,931	-99.174%
2025-10-24	1.3900	1.3900	1.2500	1.2500	+4.167%	3	3,931	-99.200%
2025-10-23	1.2500	1.2500	1.0100	1.2000	-13.669%	1,014	3,930	-99.167%
2025-10-22	1.2200	1.4000	1.2200	1.3900	+9.449%	1,012	2,923	-99.281%
2025-10-21	1.2700	1.2700	1.2700	1.2700	-6.618%	5	1,913	-99.213%
2025-10-20	1.3000	1.3600	1.2300	1.3600	-5.556%	28	1,908	-99.265%
2025-10-17	1.0500	1.5000	1.0500	1.4400	+37.143%	18	1,907	-99.306%
2025-10-16	1.6000	1.6000	1.0100	1.0500	-33.962%	273	1,907	-99.048%
2025-10-15	1.6700	1.6700	1.5900	1.5900	-0.625%	18	1,717	-99.371%
2025-10-14	1.5500	1.6000	1.5100	1.6000	+3.226%	138	1,729	-99.375%
2025-10-13	1.7300	1.7300	1.5500	1.5500	-13.889%	33	1,719	-99.355%
2025-10-10	1.9000	1.9000	1.7600	1.8000	-3.743%	40	1,752	-99.444%
2025-10-09	1.7000	1.8700	1.6700	1.8700	+19.872%	314	1,749	-99.465%
2025-10-08	1.6200	1.6200	1.5500	1.5600	-2.500%	8	1,716	-99.359%
2025-10-07	1.4200	1.6600	1.4200	1.6000	+12.676%	312	1,427	-99.375%
2025-10-06	1.4500	1.6000	1.4200	1.4200	-3.401%	684	1,427	-99.296%
2025-10-03	1.5000	1.5100	1.4700	1.4700	-1.342%	427	1,086	-99.320%
2025-10-02	1.4000	1.5100	1.4000	1.4900	-1.974%	70	1,096	-99.329%
2025-10-01	1.6000	1.6000	1.3500	1.5200	+2.703%	403	1,132	-99.342%
2025-09-30	1.6000	1.6000	1.4400	1.4800	+13.846%	61	879	-99.324%
2025-09-29	1.4000	1.4000	1.2400	1.3000	-7.143%	109	831	-99.231%
2025-09-26	1.3500	1.4000	1.3100	1.4000	+3.704%	50	750	-99.286%
2025-09-25	1.6200	1.6200	1.3500	1.3500	-14.557%	135	705	-99.259%
2025-09-24	1.7100	1.7100	1.3500	1.5800	-5.389%	192	575	-99.367%
2025-09-23	2.0000	2.1000	1.6500	1.6700	+10.596%	334	451	-99.401%
2025-09-22	1.7900	1.7900	1.4500	1.5100	+0.667%	240	585	-99.338%
2025-09-18	1.8700	1.9000	1.5000	1.5000	-14.773%	14	351	-99.333%
2025-09-16	1.7600	1.7600	1.7600	1.7600	-1.676%	10	360	-99.432%
2025-09-15	2.0500	2.0500	1.7800	1.7900	-19.005%	68	350	-99.441%
2025-09-12	2.1100	2.3500	2.1100	2.2100	+2.791%	87	282	-99.548%
2025-09-11	1.8000	2.1500	1.8000	2.1500	+27.976%	9	240	-99.535%
2025-09-10	2.0000	2.0000	1.6800	1.6800	-16.832%	87	236	-99.405%
2025-09-09	2.0000	2.0400	2.0000	2.0200	+9.189%	18	150	-99.505%
2025-09-08	1.9400	1.9500	1.7600	1.8500	+48.000%	23	138	-99.459%
2025-09-05	1.5000	1.5000	1.2500	1.2500	-51.923%	64	119	-99.200%
2025-09-04	2.6700	2.6700	2.6000	2.6000	-13.333%	20	65	-99.615%
2025-08-26	3.1500	3.1500	3.0000	3.0000	-16.667%	35	47	-99.667%
2025-08-20	3.6000	3.6000	3.6000	3.6000	+1.408%	10	12	-99.722%
2025-08-19	3.5500	3.5500	3.5500	3.5500	+10.938%	1	12	-99.718%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-15.789%	10	11	-99.688%
2025-07-30	3.8000	3.8000	3.8000	3.8000	0.000%	1	1	-99.737%
2025-06-13	3.8000	3.8000	3.8000	3.8000	-2.564%	10	5	-99.737%
2025-06-12	3.9000	3.9000	3.9000	3.9000	+8.333%	20	5	-99.744%
2025-06-09	4.0000	4.0000	3.5500	3.6000	0.000%	25	25	-99.722%

.dark-mode .zrzNBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrzNBG{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20260918C20KVUE Sep 18 2026 20.00 Call (KVUE260918C00020000)option OPRA

KVUE20260918C20
KVUE Sep 18 2026 20.00 Call (KVUE260918C00020000)
option OPRA