Dark

KVUE20270115C22
KVUE Jan 15 2027 22.00 Call (KVUE270115C00022000)
option OPRA

EOD

Sep 8, 2026

0.1200-20.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1200	0.1200	0.1200	0.1200	-20.000%	5	4,723	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-25.000%	3	4,723	-20.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	0.000%	2	4,720	-40.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-41.176%	3	4,720	-40.000%
2026-08-24	0.1200	0.3400	0.1200	0.3400	+126.667%	166	4,719	-64.706%
2026-08-21	0.1500	0.1500	0.1500	0.1500	-54.545%	2	4,719	-20.000%
2026-08-05	0.3300	0.3300	0.3300	0.3300	+43.478%	1	4,717	-63.636%
2026-07-29	0.2300	0.2300	0.2300	0.2300	-58.182%	2	4,717	-47.826%
2026-07-07	0.5500	0.5500	0.5500	0.5500	+37.500%	1	4,717	-78.182%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+60.000%	7	4,716	-70.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	2	4,709	-52.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+31.579%	1	4,709	-52.000%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	4,708	-36.842%
2026-06-22	0.1700	0.1800	0.1700	0.1800	+20.000%	2	4,707	-33.333%
2026-06-12	0.1500	0.1500	0.1500	0.1500	-25.000%	1	4,707	-20.000%
2026-06-11	0.2000	0.2000	0.2000	0.2000	+66.667%	10	4,706	-40.000%
2026-05-20	0.1500	0.1500	0.1200	0.1200	-25.000%	2	4,696	0.000%
2026-05-11	0.1600	0.1600	0.1600	0.1600	+1,500.000%	1	4,694	-25.000%
2026-05-08	0.0100	0.0100	0.0100	0.0100	-97.778%	3	4,694	+1,100.000%
2026-05-05	0.4500	0.4500	0.4500	0.4500	+125.000%	3	4,697	-73.333%
2026-04-27	0.2000	0.2000	0.2000	0.2000	-13.043%	8	4,697	-40.000%
2026-04-16	0.2200	0.2300	0.2200	0.2300	+15.000%	16	4,689	-47.826%
2026-04-13	0.1900	0.2000	0.1900	0.2000	-20.000%	10	4,699	-40.000%
2026-03-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	4,698	-52.000%
2026-03-25	0.3000	0.3000	0.3000	0.3000	-18.919%	40	4,699	-60.000%
2026-03-23	0.3700	0.3700	0.3700	0.3700	+23.333%	10	4,710	-67.568%
2026-03-20	0.3000	0.3000	0.3000	0.3000	+3.448%	1	4,700	-60.000%
2026-03-17	0.2900	0.2900	0.2900	0.2900	+7.407%	1	4,699	-58.621%
2026-03-12	0.2700	0.2700	0.2700	0.2700	+8.000%	3	4,699	-55.556%
2026-03-11	0.3000	0.3000	0.2500	0.2500	-28.571%	6	4,699	-52.000%
2026-03-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	4,694	-65.714%
2026-03-06	0.4000	0.4000	0.4000	0.4000	+48.148%	12	4,693	-70.000%
2026-03-05	0.2700	0.2700	0.2700	0.2700	-59.701%	40	4,693	-55.556%
2026-02-27	0.4900	0.9300	0.4900	0.6700	+34.000%	20	4,693	-82.090%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-15.254%	20	4,699	-76.000%
2026-02-23	0.5000	0.5900	0.5000	0.5900	+1.724%	6	4,699	-79.661%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-3.333%	5	4,700	-79.310%
2026-02-18	0.5000	0.6000	0.5000	0.6000	-15.493%	4	4,698	-80.000%
2026-02-13	0.6800	0.7400	0.6300	0.7100	+20.339%	8	4,698	-83.099%
2026-02-12	0.6000	0.8000	0.5800	0.5900	+13.462%	38	4,698	-79.661%
2026-02-11	0.5000	0.5200	0.5000	0.5200	+30.000%	2	4,686	-76.923%
2026-02-06	0.5600	0.5600	0.4000	0.4000	-28.571%	4	4,686	-70.000%
2026-02-04	0.5200	0.5700	0.5000	0.5600	+51.351%	8,120	4,685	-78.571%
2026-02-03	0.4600	0.4600	0.3700	0.3700	-17.778%	33	8,937	-67.568%
2026-01-29	0.4000	0.4500	0.0900	0.4500	0.000%	3,018	8,970	-73.333%
2026-01-26	0.5000	0.5000	0.4500	0.4500	+45.161%	6	9,784	-73.333%
2026-01-23	0.3000	0.3100	0.3000	0.3100	-32.609%	20	9,783	-61.290%
2026-01-22	0.4000	0.4900	0.4000	0.4600	-11.538%	2,771	9,763	-73.913%
2026-01-21	0.5200	0.5200	0.5200	0.5200	+15.556%	15	7,763	-76.923%
2026-01-20	0.3900	0.4500	0.3900	0.4500	+2.273%	8	7,763	-73.333%
2026-01-13	0.7000	0.7000	0.4400	0.4400	-12.000%	27	7,756	-72.727%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+25.000%	10	7,752	-76.000%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-20.000%	1	7,762	-70.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	+8.696%	1	7,761	-76.000%
2026-01-02	0.5400	0.6200	0.4600	0.4600	-2.128%	21	7,761	-73.913%
2025-12-23	0.5000	0.5000	0.4700	0.4700	-9.615%	19	7,759	-74.468%
2025-12-22	0.5500	0.5500	0.5000	0.5200	-7.143%	8	7,743	-76.923%
2025-12-19	0.6100	0.6100	0.5600	0.5600	-20.000%	21	7,743	-78.571%
2025-12-18	0.7000	0.7000	0.7000	0.7000	+6.061%	1	7,723	-82.857%
2025-12-17	0.7000	0.9500	0.6600	0.6600	+20.000%	4	7,723	-81.818%
2025-12-16	0.5500	0.5500	0.5500	0.5500	-28.571%	1	7,723	-78.182%
2025-12-12	0.7700	0.7700	0.7700	0.7700	-7.229%	30	7,722	-84.416%
2025-12-10	0.8300	0.8300	0.8300	0.8300	+25.758%	1	7,752	-85.542%
2025-12-09	0.6900	0.6900	0.6600	0.6600	+1.538%	37	7,752	-81.818%
2025-12-08	0.7000	0.7500	0.6500	0.6500	-15.584%	8	7,716	-81.538%
2025-12-04	0.7700	0.7700	0.7700	0.7700	+24.194%	29	7,710	-84.416%
2025-12-03	0.6200	0.6200	0.6200	0.6200	-8.824%	5	7,739	-80.645%
2025-12-02	0.6800	0.6800	0.6800	0.6800	-9.333%	30	7,739	-82.353%
2025-12-01	0.7800	0.7800	0.7500	0.7500	-11.765%	2	7,769	-84.000%
2025-11-28	0.8500	0.8500	0.8500	0.8500	+11.842%	1	7,768	-85.882%
2025-11-26	0.7600	0.7600	0.7600	0.7600	+11.765%	1	7,767	-84.211%
2025-11-25	0.7200	0.7200	0.6500	0.6800	+9.677%	47	7,767	-82.353%
2025-11-24	0.6700	0.6700	0.6200	0.6200	-6.061%	45	7,803	-80.645%
2025-11-21	0.6200	0.6700	0.6000	0.6600	+4.762%	15	7,848	-81.818%
2025-11-20	0.6000	0.7000	0.6000	0.6300	+6,200.000%	44	7,845	-80.952%
2025-11-19	0.0100	0.0100	0.0100	0.0100	-98.413%	1	7,845	+1,100.000%
2025-11-18	0.6300	0.7100	0.6300	0.6300	-10.000%	13	7,845	-80.952%
2025-11-17	0.7000	0.7000	0.7000	0.7000	-6.667%	1	7,850	-82.857%
2025-11-13	0.7200	0.7600	0.7200	0.7500	-1.316%	2,002	7,850	-84.000%
2025-11-12	0.7600	0.7600	0.7100	0.7600	-1.299%	2,002	5,850	-84.211%
2025-11-11	0.7100	0.7700	0.7100	0.7700	+10.000%	41	3,850	-84.416%
2025-11-10	0.7000	0.7000	0.7000	0.7000	-17.647%	1	3,889	-82.857%
2025-11-07	0.8500	0.8500	0.8500	0.8500	+6.250%	1	3,889	-85.882%
2025-11-06	0.7000	0.8000	0.7000	0.8000	+14.286%	112	3,888	-85.000%
2025-11-05	0.6400	0.7000	0.6400	0.7000	+16.667%	26	3,975	-82.857%
2025-11-04	0.6000	0.6000	0.6000	0.6000	0.000%	25	3,975	-80.000%
2025-11-03	0.9100	0.9100	0.6000	0.6000	-45.455%	3,094	1,109	-80.000%
2025-10-31	1.0000	1.1100	0.9900	1.1000	+11.111%	506	1,109	-89.091%
2025-10-29	1.0100	1.0100	0.9500	0.9900	-5.714%	64	1,225	-87.879%
2025-10-28	1.0000	1.0500	1.0000	1.0500	-9.483%	41	1,176	-88.571%
2025-10-27	1.1200	1.1600	1.1200	1.1600	-0.855%	51	1,175	-89.655%
2025-10-24	1.3000	1.3000	1.1700	1.1700	-3.306%	42	1,175	-89.744%
2025-10-23	1.2500	1.2500	1.2100	1.2100	-3.200%	36	1,175	-90.083%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-7.407%	3	1,174	-90.400%
2025-10-17	1.3000	1.3500	1.3000	1.3500	+35.000%	2	1,171	-91.111%
2025-10-16	1.4700	1.4700	1.0000	1.0000	-30.556%	245	1,171	-88.000%
2025-10-15	1.5700	1.5700	1.4400	1.4400	-7.097%	2	1,217	-91.667%
2025-10-13	1.7300	1.7300	1.5500	1.5500	-3.125%	10	1,215	-92.258%
2025-10-10	1.6500	1.9900	1.6000	1.6000	-3.030%	42	1,209	-92.500%
2025-10-09	1.7000	2.0000	1.6500	1.6500	+10.000%	371	1,182	-92.727%
2025-10-08	1.5000	1.5000	1.5000	1.5000	-1.316%	1	1,175	-92.000%
2025-10-07	1.5400	1.6100	1.5200	1.5200	+7.042%	11	1,167	-92.105%
2025-10-06	1.4100	1.4200	1.4100	1.4200	0.000%	17	1,167	-91.549%
2025-10-03	1.4200	1.4200	1.4200	1.4200	+5.185%	30	1,170	-91.549%
2025-10-02	1.3100	1.3500	1.2500	1.3500	-10.000%	70	1,200	-91.111%
2025-10-01	1.2600	1.5000	1.2600	1.5000	+15.385%	14	1,206	-92.000%
2025-09-30	1.4000	1.4500	1.3000	1.3000	+8.333%	44	1,204	-90.769%
2025-09-29	1.2000	1.2700	1.2000	1.2000	+4.348%	29	1,242	-90.000%
2025-09-26	1.1900	1.2500	1.1500	1.1500	-4.959%	112	1,245	-89.565%
2025-09-25	1.3700	1.3700	1.1700	1.2100	-12.950%	725	1,245	-90.083%
2025-09-24	1.3800	1.7000	1.1500	1.3900	-4.795%	145	549	-91.367%
2025-09-23	1.8500	1.9900	1.4000	1.4600	+10.606%	56	428	-91.781%
2025-09-22	1.1500	1.3500	1.1500	1.3200	-16.456%	36	397	-90.909%
2025-09-18	1.5800	2.1500	1.5600	1.5800	+8.966%	118	365	-92.405%
2025-09-17	1.4500	1.4500	1.4500	1.4500	-1.361%	20	278	-91.724%
2025-09-16	1.4800	1.4800	1.4700	1.4700	-2.000%	8	298	-91.837%
2025-09-15	1.5000	1.5000	1.5000	1.5000	-15.730%	10	301	-92.000%
2025-09-12	1.7300	1.9000	1.7300	1.7800	+4.706%	5	301	-93.258%
2025-09-11	1.7000	1.7000	1.7000	1.7000	+17.241%	10	305	-92.941%
2025-09-10	1.6000	1.9500	1.4100	1.4500	-8.805%	25	295	-91.724%
2025-09-09	1.4800	1.6200	1.4500	1.5900	+9.655%	40	274	-92.453%
2025-09-08	1.4500	1.4500	1.4500	1.4500	-5.229%	10	268	-91.724%
2025-09-05	1.0000	1.6000	1.0000	1.5300	-23.116%	5	268	-92.157%
2025-09-04	1.9900	1.9900	1.9900	1.9900	-9.132%	1	267	-93.970%
2025-08-28	2.1900	2.1900	2.1900	2.1900	-16.092%	2	266	-94.521%
2025-08-26	2.7600	2.7600	2.6100	2.6100	-5.435%	20	280	-95.402%
2025-08-22	2.7600	2.7600	2.7600	2.7600	-2.128%	1	280	-95.652%
2025-08-20	2.8200	2.8200	2.8200	2.8200	+2.545%	40	280	-95.745%
2025-08-19	2.8000	2.8000	2.7500	2.7500	+6.589%	12	240	-95.636%
2025-08-18	2.5800	2.5800	2.5800	2.5800	-1.901%	1	238	-95.349%
2025-08-15	2.6300	2.6300	2.6300	2.6300	+5.200%	16	237	-95.437%
2025-08-14	2.5900	2.7000	2.5000	2.5000	-18.033%	20	237	-95.200%
2025-08-13	3.0000	3.0500	3.0000	3.0500	+13.383%	24	238	-96.066%
2025-08-12	2.6900	2.6900	2.6900	2.6900	+3.462%	4	234	-95.539%
2025-08-11	2.5600	2.6000	2.5600	2.6000	+1.961%	41	230	-95.385%
2025-08-08	2.5500	2.5500	2.5500	2.5500	-15.000%	1	230	-95.294%
2025-08-07	3.0000	3.0000	3.0000	3.0000	+8.303%	3	229	-96.000%
2025-08-06	2.7700	2.7700	2.7700	2.7700	-13.438%	20	232	-95.668%
2025-08-05	3.3000	3.3000	3.2000	3.2000	-1.538%	7	252	-96.250%
2025-08-04	2.9400	3.2500	2.7900	3.2500	+4.167%	31	256	-96.308%
2025-07-30	3.1300	3.2000	3.1200	3.1200	-2.500%	6	231	-96.154%
2025-07-29	3.0500	3.2000	2.8200	3.2000	-5.045%	27	228	-96.250%
2025-07-21	3.3700	3.3700	3.3700	3.3700	+8.013%	25	229	-96.439%
2025-07-18	3.1000	3.1200	3.1000	3.1200	+17.293%	17	204	-96.154%
2025-07-14	3.1500	3.1500	2.6600	2.6600	-2.206%	21	204	-95.489%
2025-07-11	2.7200	2.7200	2.7200	2.7200	+15.254%	20	205	-95.588%
2025-07-08	2.3600	2.3600	2.3600	2.3600	-15.714%	1	205	-94.915%
2025-07-07	2.8000	2.8000	2.8000	2.8000	+6.464%	10	205	-95.714%
2025-07-02	2.6300	2.6300	2.6300	2.6300	-6.406%	5	195	-95.437%
2025-06-13	2.8100	2.8100	2.8100	2.8100	-3.103%	6	192	-95.730%
2025-06-12	2.9000	2.9000	2.9000	2.9000	-0.344%	5	189	-95.862%
2025-06-10	2.9100	2.9100	2.9100	2.9100	+2.105%	2	184	-95.876%
2025-06-05	2.9000	2.9000	2.8500	2.8500	-10.938%	20	182	-95.789%
2025-06-04	3.2000	3.2000	3.2000	3.2000	+4.918%	25	175	-96.250%
2025-06-03	3.0500	3.0500	3.0500	3.0500	-29.885%	25	175	-96.066%
2025-05-12	4.3500	4.3500	4.3500	4.3500	-5.022%	15	175	-97.241%
2025-05-09	4.5800	4.5800	4.5800	4.5800	+25.479%	2	160	-97.380%
2025-04-04	3.6500	3.6500	3.6500	3.6500	-18.889%	2	159	-96.712%
2025-03-24	4.5000	4.5000	4.5000	4.5000	+12.500%	1	160	-97.333%
2025-03-10	4.0000	4.0000	4.0000	4.0000	0.000%	3	159	-97.000%
2025-02-27	4.0000	4.0000	4.0000	4.0000	+1.523%	1	159	-97.000%
2025-02-26	3.9400	3.9400	3.9400	3.9400	-6.190%	2	160	-96.954%
2025-02-21	4.2000	4.2000	4.2000	4.2000	+23.529%	2	158	-97.143%
2025-02-19	3.0300	3.4000	3.0300	3.4000	+34.387%	13	158	-96.471%
2025-02-13	2.3000	2.5300	2.3000	2.5300	+42.135%	2	163	-95.257%
2025-02-06	1.8600	1.8600	1.7800	1.7800	-31.538%	12	163	-93.258%
2025-01-31	2.6000	2.6000	2.6000	2.6000	-8.772%	2	163	-95.385%
2025-01-30	2.8500	2.8500	2.8500	2.8500	+29.545%	1	163	-95.789%
2025-01-29	2.2000	2.2000	2.2000	2.2000	-7.563%	3	163	-94.545%
2025-01-23	2.2800	2.3800	2.2600	2.3800	-5.556%	12	163	-94.958%
2025-01-15	2.5200	2.5200	2.5200	2.5200	-10.638%	5	163	-95.238%
2025-01-10	2.5700	2.8200	2.5700	2.8200	+12.800%	40	163	-95.745%
2025-01-08	2.2500	2.5000	2.2500	2.5000	-11.032%	2	147	-95.200%
2024-12-31	2.8100	2.8100	2.8100	2.8100	0.000%	5	145	-95.730%
2024-12-30	2.8100	2.8100	2.8100	2.8100	-13.538%	3	145	-95.730%
2024-12-26	3.2500	3.2500	3.2500	3.2500	+1.562%	10	143	-96.308%
2024-12-20	3.2000	3.2000	3.2000	3.2000	-3.030%	3	135	-96.250%
2024-12-19	3.0900	3.3000	3.0900	3.3000	0.000%	3	135	-96.364%
2024-12-18	3.2000	3.3000	3.2000	3.3000	-10.326%	3	134	-96.364%
2024-12-12	3.6800	3.6800	3.6800	3.6800	-9.582%	3	132	-96.739%
2024-12-05	4.0700	4.0700	4.0700	4.0700	-10.549%	1	130	-97.052%
2024-11-12	4.5500	4.5500	4.5500	4.5500	+9.639%	1	130	-97.363%
2024-11-08	4.1500	4.1500	4.1500	4.1500	+7.792%	100	129	-97.108%
2024-11-06	3.8500	3.8500	3.8500	3.8500	-12.698%	50	129	-96.883%
2024-11-05	4.4200	4.4200	4.4100	4.4100	+10.250%	50	79	-97.279%
2024-10-31	4.0000	4.0000	4.0000	4.0000	+1.266%	1	79	-97.000%
2024-10-30	3.9500	3.9500	3.9500	3.9500	-2.469%	1	79	-96.962%
2024-10-22	4.0500	4.0500	4.0500	4.0500	0.000%	50	79	-97.037%
2024-10-21	3.8600	4.0500	3.8600	4.0500	+30.645%	12	29	-97.037%
2024-10-18	3.1000	3.1000	3.1000	3.1000	+1.974%	4	24	-96.129%
2024-10-16	3.0400	3.0400	3.0400	3.0400	-1.935%	1	22	-96.053%
2024-10-09	3.1000	3.1000	3.1000	3.1000	-9.091%	3	22	-96.129%
2024-10-08	3.4000	3.4100	3.4000	3.4100	+0.294%	3	19	-96.481%
2024-10-07	3.4000	3.4000	3.4000	3.4000	-0.875%	2	16	-96.471%
2024-10-04	3.4300	3.4300	3.4300	3.4300	-2.000%	4	14	-96.501%
2024-10-03	3.5000	3.5000	3.5000	3.5000	-5.405%	3	12	-96.571%
2024-10-02	3.7000	3.7000	3.7000	3.7000	-17.778%	1	9	-96.757%
2024-09-26	4.5000	4.5000	4.5000	4.5000	+10.837%	1	8	-97.333%
2024-09-18	4.0700	4.0700	4.0600	4.0600	-3.791%	2	8	-97.044%
2024-09-17	4.2200	4.2200	4.2200	4.2200	0.000%	6	6	-97.156%

.dark-mode .QLJ7gG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLJ7gG{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20270115C22KVUE Jan 15 2027 22.00 Call (KVUE270115C00022000)option OPRA

KVUE20270115C22
KVUE Jan 15 2027 22.00 Call (KVUE270115C00022000)
option OPRA