Dark

KWEB20261120C29
KWEB Nov 20 2026 29.00 Call (KWEB261120C00029000)
option OPRA

EOD

Sep 18, 2026

0.2100+23.529%(+0.0400)237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2300	0.2300	0.2100	0.2100	+23.529%	237	15,192	0.000%
2026-09-17	0.1700	0.1700	0.1700	0.1700	+6.250%	11	15,062	+23.529%
2026-09-16	0.1600	0.1600	0.1600	0.1600	-11.111%	3	15,057	+31.250%
2026-09-15	0.1900	0.1900	0.1700	0.1800	-21.739%	1,028	15,063	+16.667%
2026-09-11	0.2400	0.2600	0.2200	0.2300	-4.167%	75	14,065	-8.696%
2026-09-10	0.2200	0.2400	0.2200	0.2400	-11.111%	11	14,040	-12.500%
2026-09-09	0.3200	0.3200	0.2700	0.2700	-27.027%	503	14,390	-22.222%
2026-09-08	0.4500	0.4500	0.3500	0.3700	-27.451%	1,615	14,988	-43.243%
2026-09-04	0.4800	0.5100	0.4800	0.5100	+59.375%	508	12,922	-58.824%
2026-09-03	0.3900	0.3900	0.3200	0.3200	-28.889%	8	12,922	-34.375%
2026-09-02	0.4700	0.4700	0.4400	0.4500	-4.255%	47	12,918	-53.333%
2026-09-01	0.5000	0.5500	0.4700	0.4700	-11.321%	634	12,904	-55.319%
2026-08-31	0.6200	0.6200	0.5100	0.5300	-20.896%	37	12,467	-60.377%
2026-08-28	0.6800	0.7100	0.6700	0.6700	+4.688%	8	12,477	-68.657%
2026-08-27	0.7000	0.7000	0.6300	0.6400	-20.988%	3,072	12,473	-67.188%
2026-08-25	0.8100	0.8100	0.8100	0.8100	+2.532%	10	9,447	-74.074%
2026-08-24	0.7400	0.7900	0.7300	0.7900	-12.222%	2,520	9,445	-73.418%
2026-08-21	0.9000	0.9400	0.8300	0.9000	0.000%	569	9,496	-76.667%
2026-08-20	0.7900	0.9000	0.7200	0.9000	-18.182%	24	9,400	-76.667%
2026-08-19	1.0700	1.1100	1.0700	1.1000	+18.280%	60	9,401	-80.909%
2026-08-18	0.9200	0.9500	0.9200	0.9300	-7.000%	776	9,346	-77.419%
2026-08-17	0.9600	1.0100	0.9600	1.0000	-4.762%	105	8,596	-79.000%
2026-08-14	0.9200	1.0600	0.9200	1.0500	+3.960%	2,005	8,599	-80.000%
2026-08-13	1.0600	1.0600	0.9800	1.0100	-22.308%	192	8,233	-79.208%
2026-08-12	1.2700	1.3000	1.2700	1.3000	-16.667%	3	8,233	-83.846%
2026-08-11	1.7700	1.7700	1.5600	1.5600	-28.111%	132	8,234	-86.538%
2026-08-10	2.0700	2.1700	2.0700	2.1700	+14.211%	382	8,245	-90.323%
2026-08-07	1.8600	1.9000	1.8600	1.9000	+5.556%	17	8,498	-88.947%
2026-08-06	1.7900	1.8100	1.7900	1.8000	-5.263%	14	8,498	-88.333%
2026-08-05	2.0200	2.1500	1.9000	1.9000	-7.767%	42	8,498	-88.947%
2026-08-04	1.9500	2.1000	1.9500	2.0600	-1.905%	33	8,541	-89.806%
2026-08-03	2.0000	2.1400	2.0000	2.1000	+7.692%	289	8,521	-90.000%
2026-07-31	1.9200	1.9500	1.8000	1.9500	+3.723%	76	8,480	-89.231%
2026-07-29	1.6900	1.8800	1.6900	1.8800	+20.513%	711	8,520	-88.830%
2026-07-28	1.4900	1.5600	1.4900	1.5600	+10.638%	417	7,833	-86.538%
2026-07-27	1.5000	1.5000	1.4100	1.4100	+14.634%	2	7,424	-85.106%
2026-07-24	1.2300	1.2300	1.2300	1.2300	+18.269%	1	7,423	-82.927%
2026-07-23	1.1700	1.1900	1.0400	1.0400	-22.963%	78	7,422	-79.808%
2026-07-22	1.3800	1.3800	1.3500	1.3500	-12.903%	20	7,420	-84.444%
2026-07-21	1.6000	1.6100	1.5500	1.5500	-11.429%	460	7,411	-86.452%
2026-07-20	1.8000	1.8000	1.7400	1.7500	+13.636%	170	7,431	-88.000%
2026-07-17	1.5400	1.5500	1.5000	1.5400	-14.917%	146	7,411	-86.364%
2026-07-16	1.8300	1.8800	1.7900	1.8100	+5.848%	336	7,421	-88.398%
2026-07-15	1.7000	1.7500	1.7000	1.7100	+27.612%	18	7,249	-87.719%
2026-07-14	1.1700	1.3400	1.1700	1.3400	+0.752%	15	7,249	-84.328%
2026-07-13	1.4100	1.4100	1.3300	1.3300	-5.674%	19	7,249	-84.211%
2026-07-10	1.5500	1.5500	1.4100	1.4100	-4.730%	64	7,249	-85.106%
2026-07-09	1.5000	1.5000	1.4800	1.4800	-4.516%	172	7,239	-85.811%
2026-07-08	1.4700	1.5500	1.4600	1.5500	+25.000%	68	7,067	-86.452%
2026-07-06	1.2600	1.2600	1.2400	1.2400	+20.388%	1,125	7,067	-83.065%
2026-07-02	1.1500	1.1500	1.0200	1.0300	-12.712%	144	5,967	-79.612%
2026-07-01	1.1300	1.1800	1.1000	1.1800	+22.917%	44	5,967	-82.203%
2026-06-30	0.9600	1.0000	0.9600	0.9600	+47.692%	518	5,924	-78.125%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-7.143%	1	5,424	-67.692%
2026-06-25	0.6700	0.7000	0.6700	0.7000	-17.647%	1,131	5,423	-70.000%
2026-06-24	0.8600	0.8900	0.8500	0.8500	-1.163%	64	4,295	-75.294%
2026-06-23	0.9000	0.9000	0.8600	0.8600	-14.851%	2	4,296	-75.581%
2026-06-22	1.0000	1.0100	1.0000	1.0100	-3.810%	24	4,297	-79.208%
2026-06-18	1.1100	1.1200	1.0500	1.0500	-16.667%	20	4,304	-80.000%
2026-06-17	1.2600	1.2600	1.2600	1.2600	-2.326%	5	4,304	-83.333%
2026-06-16	1.3600	1.3600	1.2900	1.2900	-25.434%	7	4,304	-83.721%
2026-06-15	1.7500	1.8000	1.7300	1.7300	+1.765%	141	4,304	-87.861%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+3.030%	16	4,419	-87.647%
2026-06-09	1.6500	1.6500	1.6500	1.6500	+4.430%	2	4,419	-87.273%
2026-06-08	1.6700	1.6700	1.5800	1.5800	-6.509%	10	4,419	-86.709%
2026-06-05	1.6700	1.6900	1.6700	1.6900	-22.120%	18	4,419	-87.574%
2026-06-03	2.2500	2.2500	2.1700	2.1700	-14.902%	15	4,419	-90.323%
2026-06-02	2.5400	2.5500	2.5400	2.5500	+22.010%	104	4,419	-91.765%
2026-06-01	1.9300	2.0900	1.9300	2.0900	+13.587%	13	4,419	-89.952%
2026-05-29	1.8500	1.8500	1.8400	1.8400	+2.793%	38	4,416	-88.587%
2026-05-28	1.6600	1.8000	1.6600	1.7900	-6.283%	2,030	4,453	-88.268%
2026-05-27	1.9500	1.9500	1.9100	1.9100	-7.729%	20	2,802	-89.005%
2026-05-26	2.0800	2.0800	2.0700	2.0700	+10.106%	56	2,793	-89.855%
2026-05-22	1.8400	2.0600	1.8400	1.8800	-12.150%	172	2,737	-88.830%
2026-05-21	2.0900	2.2500	2.0000	2.1400	-15.079%	28	2,666	-90.187%
2026-05-20	2.5500	2.5800	2.5200	2.5200	-5.970%	72	2,666	-91.667%
2026-05-19	2.7500	2.7500	2.6500	2.6800	+1.515%	140	2,652	-92.164%
2026-05-18	2.6500	2.6700	2.6200	2.6400	-5.714%	53	2,652	-92.045%
2026-05-15	3.0500	3.0500	2.7900	2.8000	-17.647%	118	2,652	-92.500%
2026-05-14	3.4000	3.4000	3.4000	3.4000	-21.114%	10	2,568	-93.824%
2026-05-13	4.3000	4.4000	4.2800	4.3100	+34.688%	47	2,589	-95.128%
2026-05-12	3.3500	3.3700	3.1500	3.2000	-13.279%	24	2,589	-93.438%
2026-05-11	3.7500	3.7500	3.6500	3.6900	+1.096%	14	2,589	-94.309%
2026-05-08	3.7500	3.7500	3.6500	3.6500	+1.389%	40	2,583	-94.247%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-3.743%	2	2,565	-94.167%
2026-05-06	3.6500	3.7400	3.6500	3.7400	+32.155%	15	2,563	-94.385%
2026-05-05	2.9500	2.9500	2.8300	2.8300	-4.714%	16	2,561	-92.580%
2026-05-04	3.0100	3.0100	2.9700	2.9700	-1.000%	14	2,554	-92.929%
2026-05-01	3.0400	3.0500	3.0000	3.0000	+3.093%	9	2,535	-93.000%
2026-04-30	2.8400	2.9100	2.8400	2.9100	+9.811%	13	2,535	-92.784%
2026-04-29	2.6300	2.6500	2.6300	2.6500	0.000%	25	2,524	-92.075%
2026-04-28	2.6500	2.6500	2.6500	2.6500	-5.018%	15	2,499	-92.075%
2026-04-27	2.8000	2.8000	2.7900	2.7900	-7.000%	14	2,499	-92.473%
2026-04-24	2.9000	3.0000	2.9000	3.0000	+5.263%	103	2,486	-93.000%
2026-04-23	2.8500	2.9000	2.7300	2.8500	-17.391%	156	2,385	-92.632%
2026-04-22	3.4500	3.4500	3.4500	3.4500	-4.167%	5	2,254	-93.913%
2026-04-21	3.6000	3.6000	3.6000	3.6000	-11.980%	10	2,239	-94.167%
2026-04-16	4.0900	4.0900	4.0900	4.0900	+34.098%	1	2,239	-94.866%
2026-04-13	2.9700	3.0500	2.9700	3.0500	-7.576%	18	2,239	-93.115%
2026-04-10	3.2500	3.3000	3.2000	3.3000	+1.538%	22	2,228	-93.636%
2026-04-09	3.3300	3.3300	3.2500	3.2500	-10.959%	524	2,223	-93.538%
2026-04-08	3.6000	3.6500	3.6000	3.6500	+15.142%	1,280	1,701	-94.247%
2026-04-06	3.1700	3.1700	3.1700	3.1700	+2.922%	1	607	-93.375%
2026-03-31	3.0800	3.0800	3.0800	3.0800	-3.750%	1	607	-93.182%
2026-03-26	3.3500	3.3500	3.1900	3.2000	-12.329%	82	606	-93.438%
2026-03-25	3.6500	3.6500	3.6500	3.6500	+10.606%	500	524	-94.247%
2026-03-23	3.4000	3.4000	3.3000	3.3000	0.000%	24	24	-93.636%