Dark

KVUE20270115C15
KVUE Jan 15 2027 15.00 Call (KVUE270115C00015000)
option OPRA

EOD

Sep 9, 2026

3.10-27.907%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.1000	3.1000	3.1000	3.1000	-27.907%	2	1,383	0.000%
2026-09-02	4.3000	4.3000	4.3000	4.3000	0.000%	10	1,383	-27.907%
2026-09-01	4.1900	4.3000	4.1900	4.3000	-4.444%	10	1,383	-27.907%
2026-08-25	4.5000	4.5000	4.5000	4.5000	-3.640%	1	1,380	-31.111%
2026-08-24	4.2700	4.6700	4.2700	4.6700	+3.778%	250	1,380	-33.619%
2026-08-13	4.2500	4.5000	4.2500	4.5000	+16.883%	3	1,602	-31.111%
2026-08-12	3.8500	3.8500	3.8500	3.8500	-10.047%	2	1,604	-19.481%
2026-08-10	4.2800	4.2800	4.2800	4.2800	+0.706%	1	1,761	-27.570%
2026-08-07	4.2500	4.2500	4.2500	4.2500	+1.675%	1	1,760	-27.059%
2026-08-06	4.0500	4.1800	4.0500	4.1800	+3.210%	14	1,761	-25.837%
2026-08-05	4.0500	4.0500	4.0500	4.0500	+10.959%	1	1,762	-23.457%
2026-07-31	3.6500	3.6500	3.6500	3.6500	-27.000%	1	1,763	-15.068%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+11.111%	2	1,764	-38.000%
2026-07-27	4.4700	4.5000	4.4700	4.5000	+12.500%	2	1,764	-31.111%
2026-07-24	4.0000	4.0000	4.0000	4.0000	-8.884%	1	1,766	-22.500%
2026-07-17	4.3900	4.3900	4.3900	4.3900	-1.348%	2	1,767	-29.385%
2026-07-13	4.4500	4.4500	4.4500	4.4500	+1.136%	5	1,767	-30.337%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-3.509%	1	1,772	-29.545%
2026-07-08	4.5600	4.5600	4.5600	4.5600	-7.128%	2	1,773	-32.018%
2026-07-07	4.4000	5.2200	4.4000	4.9100	-2.772%	13	1,775	-36.864%
2026-07-02	4.6000	5.0500	4.4300	5.0500	+16.628%	13	1,798	-38.614%
2026-07-01	4.4800	4.4800	4.3300	4.3300	+0.231%	2	1,798	-28.406%
2026-06-30	4.2000	4.3200	4.2000	4.3200	+2.370%	8	1,797	-28.241%
2026-06-29	4.2200	4.2200	4.2200	4.2200	+0.476%	2	1,805	-26.540%
2026-06-26	4.0500	4.2700	4.0500	4.2000	+2.439%	6	1,806	-26.190%
2026-06-25	4.5100	4.5100	3.7500	4.1000	+12.329%	7	1,812	-24.390%
2026-06-23	3.5500	3.6500	3.5500	3.6500	+14.063%	6	1,816	-15.068%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-9.859%	1	1,820	-3.125%
2026-06-18	3.6500	3.6500	3.5500	3.5500	-2.740%	2	1,821	-12.676%
2026-06-16	3.6500	3.6500	3.6500	3.6500	+7.353%	10	1,821	-15.068%
2026-06-15	3.6000	3.6000	3.4000	3.4000	+1.190%	2	1,831	-8.824%
2026-06-12	3.3600	3.3600	3.3600	3.3600	+2.752%	10	1,833	-7.738%
2026-06-10	3.2700	3.2700	3.2700	3.2700	+2.188%	1	1,841	-5.199%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+36.170%	50	1,841	-3.125%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-2.083%	20	1,841	+31.915%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-9.774%	1	1,821	+29.167%
2026-06-02	2.6600	2.6600	2.6600	2.6600	-14.744%	5	1,822	+16.541%
2026-05-27	3.2000	3.2000	3.1200	3.1200	+1.299%	35	1,824	-0.641%
2026-05-22	3.0800	3.0800	3.0800	3.0800	+8.070%	1	1,859	+0.649%
2026-05-20	2.8500	2.8500	2.8500	2.8500	+7.955%	10	1,859	+8.772%
2026-05-19	2.6400	2.6400	2.6400	2.6400	-1.124%	3	1,862	+17.424%
2026-05-18	2.6700	2.6700	2.6700	2.6700	-6.316%	2	1,862	+16.105%
2026-05-13	2.8500	2.8500	2.8500	2.8500	-3.390%	2	1,862	+8.772%
2026-05-08	2.9500	2.9500	2.9500	2.9500	-6.349%	2	1,860	+5.085%
2026-05-07	3.0000	3.2000	3.0000	3.1500	+5.000%	102	1,862	-1.587%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,864	+3.333%
2026-05-05	2.6400	2.6400	2.6000	2.6000	-13.333%	7	1,864	+19.231%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+11.524%	1	1,864	+3.333%
2026-04-29	2.6900	2.6900	2.6900	2.6900	-12.092%	1	1,864	+15.242%
2026-04-27	2.8800	3.0600	2.8800	3.0600	+11.273%	60	1,863	+1.307%
2026-04-22	2.7500	2.7500	2.7500	2.7500	-10.423%	6	1,863	+12.727%
2026-04-17	2.8200	3.0700	2.8200	3.0700	+7.343%	70	1,869	+0.977%
2026-04-16	2.8600	2.8600	2.8600	2.8600	+10.853%	9	1,900	+8.392%
2026-04-13	2.5500	2.5900	2.5500	2.5800	-3.731%	21	1,909	+20.155%
2026-04-08	2.6800	2.6800	2.6800	2.6800	+5.512%	202	1,910	+15.672%
2026-04-07	2.4700	2.5400	2.4700	2.5400	-10.877%	3	2,011	+22.047%
2026-04-06	3.0000	3.0000	2.8500	2.8500	0.000%	5	2,011	+8.772%
2026-04-01	2.8500	2.8500	2.8500	2.8500	-12.577%	3	2,006	+8.772%
2026-03-26	3.1000	3.2600	3.1000	3.2600	+8.667%	2	2,009	-4.908%
2026-03-25	3.0000	3.0000	3.0000	3.0000	-6.250%	1	2,008	+3.333%
2026-03-24	3.2000	3.2000	3.2000	3.2000	-1.840%	2	2,008	-3.125%
2026-03-20	3.2600	3.2600	3.2600	3.2600	-5.233%	1	2,008	-4.908%
2026-03-17	3.2500	3.4400	3.2500	3.4400	-7.775%	3	2,008	-9.884%
2026-03-09	3.7300	3.7300	3.7300	3.7300	+3.611%	10	2,009	-16.890%
2026-03-06	3.6000	3.6000	3.6000	3.6000	-1.370%	3	2,009	-13.889%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-2.406%	2	2,012	-15.068%
2026-03-04	3.6000	3.7400	3.6000	3.7400	-10.952%	6	2,010	-17.112%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-1.176%	2	2,016	-26.190%
2026-02-27	4.2500	4.5000	4.2500	4.2500	-1.163%	19	2,018	-27.059%
2026-02-26	4.4000	4.4000	4.3000	4.3000	-2.273%	10	2,034	-27.907%
2026-02-24	4.2400	4.4000	4.2400	4.4000	+1.617%	10	2,035	-29.545%
2026-02-23	4.3000	4.4000	4.1500	4.3300	+4.087%	22	2,045	-28.406%
2026-02-20	4.1500	4.1700	3.9500	4.1600	+3.226%	9	2,061	-25.481%
2026-02-19	3.9700	4.0300	3.5000	4.0300	-8.409%	21	2,067	-23.077%
2026-02-18	4.0200	4.4500	4.0200	4.4000	+8.642%	25	2,088	-29.545%
2026-02-17	3.7500	4.0500	3.7500	4.0500	-4.706%	64	2,091	-23.457%
2026-02-13	4.0000	4.4000	4.0000	4.2500	+3.659%	9	2,156	-27.059%
2026-02-12	4.1000	4.4500	4.0000	4.1000	+2.500%	265	2,156	-24.390%
2026-02-11	3.8900	4.0000	3.8000	4.0000	+15.942%	38	2,001	-22.500%
2026-02-10	3.4000	3.9000	3.4000	3.4500	+4.545%	49	2,012	-10.145%
2026-02-06	3.6000	3.6000	3.3000	3.3000	-4.348%	42	2,029	-6.061%
2026-02-05	3.5000	3.5500	3.4000	3.4500	-2.817%	214	2,031	-10.145%
2026-02-04	3.2500	3.5500	3.1500	3.5500	+18.729%	44	2,241	-12.676%
2026-02-03	3.2500	3.2500	2.9900	2.9900	-1.967%	6	2,267	+3.679%
2026-01-30	3.0000	3.0500	3.0000	3.0500	+1.667%	90	2,268	+1.639%
2026-01-29	3.0500	3.2100	3.0000	3.0000	-1.639%	51	2,258	+3.333%
2026-01-28	3.2000	3.2000	2.9600	3.0500	-4.688%	25	2,216	+1.639%
2026-01-27	3.3200	3.3600	3.1700	3.2000	-3.030%	64	2,191	-3.125%
2026-01-26	3.1000	3.6000	3.1000	3.3000	-5.714%	75	2,186	-6.061%
2026-01-23	3.4600	3.5200	3.4600	3.5000	+0.287%	11	2,239	-11.429%
2026-01-22	3.4000	3.5100	3.3000	3.4900	+14.426%	32	2,250	-11.175%
2026-01-21	3.0500	3.0500	3.0500	3.0500	-8.955%	2	2,275	+1.639%
2026-01-20	2.9700	3.3500	2.9700	3.3500	+9.836%	15	2,277	-7.463%
2026-01-16	3.0500	3.0500	3.0500	3.0500	+7.018%	2	2,293	+1.639%
2026-01-15	3.1500	3.1500	2.8500	2.8500	-5.629%	28	2,293	+8.772%
2026-01-14	3.0600	3.0600	3.0200	3.0200	-2.581%	17	2,303	+2.649%
2026-01-13	2.8500	3.1200	2.8500	3.1000	+3.333%	82	2,315	0.000%
2026-01-12	3.1000	3.1000	3.0000	3.0000	-3.537%	2	2,365	+3.333%
2026-01-08	3.1000	3.1100	3.1000	3.1100	+13.091%	20	2,367	-0.322%
2026-01-07	2.8000	2.8000	2.7500	2.7500	-5.172%	18	2,367	+12.727%
2026-01-06	3.0600	3.0600	2.8500	2.9000	0.000%	14	2,349	+6.897%
2026-01-05	3.1000	3.1000	2.9000	2.9000	-9.938%	19	2,339	+6.897%
2025-12-31	3.2200	3.2200	3.2200	3.2200	-1.829%	1	2,323	-3.727%
2025-12-30	3.2500	3.3500	3.2000	3.2800	+3.145%	52	2,323	-5.488%
2025-12-29	3.1800	3.1800	3.1800	3.1800	-1.852%	6	2,311	-2.516%
2025-12-26	3.2400	3.2400	3.2400	3.2400	+1.250%	3	2,311	-4.321%
2025-12-23	3.0500	3.2000	3.0500	3.2000	-5.882%	19	2,314	-3.125%
2025-12-22	3.2000	3.4000	3.0500	3.4000	+7.937%	123	2,313	-8.824%
2025-12-19	3.1000	3.1500	3.1000	3.1500	-5.970%	9	2,415	-1.587%
2025-12-17	3.5400	3.5400	3.2000	3.3500	+3.077%	13	2,420	-7.463%
2025-12-16	3.3400	3.3400	3.2500	3.2500	-5.248%	6	2,431	-4.615%
2025-12-12	3.4500	3.4500	3.3500	3.4300	-0.580%	10	2,428	-9.621%
2025-12-11	3.3100	3.5900	3.3100	3.4500	+4.545%	177	2,434	-10.145%
2025-12-10	3.2000	3.3400	3.2000	3.3000	+6.452%	8	2,569	-6.061%
2025-12-09	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,570	0.000%
2025-12-08	3.1000	3.1000	3.1000	3.1000	+3.333%	1	2,571	0.000%
2025-12-05	3.1000	3.1000	3.0000	3.0000	-5.660%	8	2,570	+3.333%
2025-12-03	3.0100	3.1800	2.8000	3.1800	-1.242%	4	2,578	-2.516%
2025-12-02	3.2500	3.2500	3.2200	3.2200	-12.973%	4	2,580	-3.727%
2025-12-01	3.6000	3.7000	3.6000	3.7000	+8.824%	81	2,580	-16.216%
2025-11-28	3.4000	3.4000	3.4000	3.4000	+3.030%	2	2,581	-8.824%
2025-11-26	3.5000	3.6900	3.3000	3.3000	+3.125%	39	2,620	-6.061%
2025-11-25	3.2000	3.2000	3.2000	3.2000	+3.226%	3	2,620	-3.125%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+3.679%	5	2,623	0.000%
2025-11-21	3.2000	3.2700	2.9200	2.9900	+6.406%	23	2,618	+3.679%
2025-11-20	2.9000	2.9800	2.8100	2.8100	+0.357%	19	2,625	+10.320%
2025-11-19	2.9000	2.9000	2.8000	2.8000	-3.448%	9	2,627	+10.714%
2025-11-18	2.9500	2.9800	2.9000	2.9000	-3.333%	8	2,618	+6.897%
2025-11-17	3.2500	3.5000	2.9000	3.0000	-7.121%	57	2,616	+3.333%
2025-11-14	3.3000	3.3500	3.2000	3.2300	-2.121%	32	2,648	-4.025%
2025-11-13	3.3000	3.3500	3.2500	3.3000	-2.077%	46	2,676	-6.061%
2025-11-12	3.3500	3.4500	3.2900	3.3700	+5.313%	9	2,721	-8.012%
2025-11-11	3.2500	3.2500	3.2000	3.2000	+3.226%	61	2,725	-3.125%
2025-11-10	3.0000	3.1500	3.0000	3.1000	-1.587%	21	2,786	0.000%
2025-11-07	3.0600	3.4200	3.0500	3.1500	+3.279%	435	2,800	-1.587%
2025-11-06	2.9000	3.1500	2.7000	3.0500	+5.172%	179	3,224	+1.639%
2025-11-05	2.8000	2.9000	2.8000	2.9000	+6.227%	102	3,359	+6.897%
2025-11-04	2.8300	3.0000	2.6200	2.7300	-5.862%	208	3,461	+13.553%
2025-11-03	2.5500	3.3900	2.5500	2.9000	+13.725%	689	3,680	+6.897%
2025-10-31	2.5000	2.5500	2.4200	2.5500	0.000%	313	3,680	+21.569%
2025-10-30	2.5600	2.6500	2.4200	2.5500	+0.791%	304	3,643	+21.569%
2025-10-29	2.6300	3.4000	2.4000	2.5300	-3.065%	755	3,774	+22.530%
2025-10-28	2.8100	2.9200	2.5600	2.6100	-9.059%	259	3,102	+18.774%
2025-10-27	2.9900	3.0000	2.7500	2.8700	-2.048%	75	2,862	+8.014%
2025-10-24	3.0000	3.0500	2.8500	2.9300	-0.340%	112	2,862	+5.802%
2025-10-23	3.0000	3.0000	2.9000	2.9400	-4.545%	47	2,822	+5.442%
2025-10-22	3.0000	3.1500	2.8500	3.0800	+5.119%	106	2,820	+0.649%
2025-10-21	3.0000	3.2500	2.9000	2.9300	-2.333%	273	2,888	+5.802%
2025-10-20	3.1100	3.5500	2.9300	3.0000	-6.250%	223	2,649	+3.333%
2025-10-17	2.6300	3.4000	2.5100	3.2000	+21.673%	775	2,552	-3.125%
2025-10-16	3.6500	3.7500	2.3100	2.6300	-27.945%	1,088	3,070	+17.871%
2025-10-15	3.7900	3.8200	3.5500	3.6500	-2.667%	66	2,155	-15.068%
2025-10-14	3.6700	4.0000	3.5000	3.7500	+1.351%	155	2,168	-17.333%
2025-10-13	3.9500	4.2500	3.4000	3.7000	-6.329%	116	2,104	-16.216%
2025-10-10	4.0500	4.1500	3.4500	3.9500	-1.250%	532	2,044	-21.519%
2025-10-09	3.6500	4.2000	3.5500	4.0000	+11.111%	332	2,422	-22.500%
2025-10-08	3.6800	3.7500	3.5500	3.6000	-1.907%	104	2,601	-13.889%
2025-10-07	3.4000	3.8000	3.3500	3.6700	+8.580%	589	2,057	-15.531%
2025-10-06	3.3800	3.5000	3.3500	3.3800	-2.029%	167	2,057	-8.284%
2025-10-03	3.4000	3.5500	3.3500	3.4500	+1.471%	206	1,924	-10.145%
2025-10-02	3.4500	3.6000	3.3000	3.4000	-2.857%	126	1,748	-8.824%
2025-10-01	3.6500	3.7000	3.4000	3.5000	-2.507%	245	1,642	-11.429%
2025-09-30	3.6500	3.7400	3.5600	3.5900	-1.644%	162	1,659	-13.649%
2025-09-29	3.6000	3.6500	3.4000	3.6500	+1.389%	339	1,548	-15.068%
2025-09-26	3.5500	3.6800	3.3500	3.6000	+3.746%	170	1,304	-13.889%
2025-09-25	3.9000	3.9500	3.4200	3.4700	-10.336%	324	1,190	-10.663%
2025-09-24	4.2000	4.2000	3.5500	3.8700	-3.250%	329	1,031	-19.897%
2025-09-23	4.5500	4.5500	4.0000	4.0000	+4.712%	313	816	-22.500%
2025-09-22	4.2500	4.4500	3.7000	3.8200	-18.550%	237	601	-18.848%
2025-09-19	4.7000	4.7000	4.6900	4.6900	-0.213%	2	421	-33.902%
2025-09-17	4.7000	4.7000	4.7000	4.7000	+6.576%	11	423	-34.043%
2025-09-15	4.7500	4.7500	4.4100	4.4100	-16.000%	23	432	-29.705%
2025-09-12	5.0000	5.2900	5.0000	5.2500	+5.000%	51	427	-40.952%
2025-09-11	4.8000	5.0000	4.8000	5.0000	+11.607%	38	416	-38.000%
2025-09-10	5.1000	5.1000	4.4000	4.4800	-9.859%	52	435	-30.804%
2025-09-09	4.6500	5.0000	4.6500	4.9700	+9.231%	19	408	-37.626%
2025-09-08	4.8100	4.8100	4.5500	4.5500	-21.552%	66	408	-31.868%
2025-09-05	4.0000	5.8000	3.7500	5.8000	-3.814%	93	363	-46.552%
2025-09-04	6.0300	6.0300	6.0300	6.0300	-1.951%	3	280	-48.590%
2025-09-03	6.2000	6.2000	6.1500	6.1500	-5.385%	47	280	-49.593%
2025-08-26	6.5000	6.5000	6.5000	6.5000	-10.959%	5	239	-52.308%
2025-08-22	7.3000	7.3000	7.3000	7.3000	+1.671%	100	234	-57.534%
2025-08-21	7.1800	7.1800	7.1800	7.1800	+5.588%	3	235	-56.825%
2025-08-18	6.8000	6.8000	6.8000	6.8000	0.000%	7	232	-54.412%
2025-08-12	6.5500	6.8000	6.5500	6.8000	-1.449%	23	225	-54.412%
2025-07-15	6.9000	6.9000	6.9000	6.9000	-2.817%	8	211	-55.072%
2025-07-11	7.0500	7.1000	7.0500	7.1000	+10.078%	101	209	-56.338%
2025-07-09	6.4000	6.4500	6.4000	6.4500	+0.781%	10	109	-51.938%
2025-07-08	6.4000	6.6500	6.4000	6.4000	-9.220%	87	99	-51.563%
2025-07-01	6.8000	7.0500	6.8000	7.0500	+1.293%	9	18	-56.028%
2025-06-23	6.8000	6.9600	6.8000	6.9600	-29.483%	4	9	-55.460%
2025-05-09	9.7600	9.8700	9.7600	9.8700	+16.118%	6	7	-68.592%
2025-04-17	8.5000	8.5000	8.5000	8.5000	+25.926%	1	7	-63.529%
2025-04-11	6.7500	6.7500	6.7500	6.7500	-17.381%	2	7	-54.074%
2025-04-04	8.1700	8.1700	8.1700	8.1700	-8.715%	8	6	-62.056%
2025-03-28	8.9500	8.9500	8.9500	8.9500	+2.874%	4	9	-65.363%
2025-03-13	8.7000	8.7000	8.7000	8.7000	+40.323%	2	7	-64.368%
2025-02-10	6.2000	6.2000	6.2000	6.2000	-14.835%	3	7	-50.000%
2024-12-23	7.2800	7.2800	7.2800	7.2800	0.000%	4	4	-57.418%

.dark-mode .X6K7lW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X6K7lW{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20270115C15KVUE Jan 15 2027 15.00 Call (KVUE270115C00015000)option OPRA

KVUE20270115C15
KVUE Jan 15 2027 15.00 Call (KVUE270115C00015000)
option OPRA