Dark

KWEB20261120C30
KWEB Nov 20 2026 30.00 Call (KWEB261120C00030000)
option OPRA

EOD

Sep 18, 2026

0.1500+87.500%(+0.0700)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1200	0.1500	0.1200	0.1500	+87.500%	169	24,159	0.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-20.000%	5	24,186	+87.500%
2026-09-16	0.1100	0.1100	0.1000	0.1000	-9.091%	92	24,181	+50.000%
2026-09-15	0.1000	0.1100	0.1000	0.1100	-21.429%	20	24,181	+36.364%
2026-09-14	0.1300	0.1400	0.1200	0.1400	0.000%	6,845	24,171	+7.143%
2026-09-11	0.1500	0.1700	0.1300	0.1400	0.000%	3,478	20,355	+7.143%
2026-09-10	0.1500	0.1600	0.1400	0.1400	-22.222%	342	19,945	+7.143%
2026-09-09	0.2100	0.2100	0.1500	0.1800	-25.000%	2,334	21,639	-16.667%
2026-09-08	0.2700	0.2700	0.2000	0.2400	-31.429%	494	19,455	-37.500%
2026-09-04	0.3100	0.3600	0.3100	0.3500	+29.630%	164	19,135	-57.143%
2026-09-03	0.3100	0.3100	0.2500	0.2700	-10.000%	71	19,135	-44.444%
2026-09-02	0.3400	0.3400	0.2900	0.3000	-3.226%	420	19,136	-50.000%
2026-09-01	0.3200	0.3500	0.3100	0.3100	-8.824%	116	18,954	-51.613%
2026-08-31	0.4700	0.4700	0.3400	0.3400	-26.087%	751	19,054	-55.882%
2026-08-28	0.4700	0.4800	0.4600	0.4600	0.000%	33	18,507	-67.391%
2026-08-27	0.5000	0.5100	0.4500	0.4600	-13.208%	4,174	19,797	-67.391%
2026-08-26	0.6000	0.6000	0.5300	0.5300	-8.621%	35	16,949	-71.698%
2026-08-25	0.5900	0.6000	0.5800	0.5800	+1.754%	78	16,937	-74.138%
2026-08-24	0.5500	0.6400	0.5400	0.5700	-20.833%	348	16,874	-73.684%
2026-08-21	0.7100	0.7300	0.6600	0.7200	+16.129%	34	16,641	-79.167%
2026-08-20	0.6200	0.6300	0.5700	0.6200	-22.500%	331	16,628	-75.806%
2026-08-19	0.7700	0.8700	0.7600	0.8000	+17.647%	142	16,605	-81.250%
2026-08-18	0.6900	0.6900	0.6800	0.6800	-5.556%	32	16,604	-77.941%
2026-08-17	0.7300	0.7400	0.7000	0.7200	-5.263%	26	16,577	-79.167%
2026-08-14	0.7500	0.7800	0.7300	0.7600	+1.333%	803	16,569	-80.263%
2026-08-13	0.8500	0.8800	0.7200	0.7500	-25.000%	5,429	10,652	-80.000%
2026-08-12	1.0100	1.0500	0.9400	1.0000	-16.667%	3,044	10,652	-85.000%
2026-08-11	1.3800	1.3800	1.2000	1.2000	-29.825%	51	7,844	-87.500%
2026-08-10	1.4900	1.7100	1.4900	1.7100	+14.765%	551	7,833	-91.228%
2026-08-07	1.4300	1.4900	1.4300	1.4900	+6.429%	9	7,348	-89.933%
2026-08-06	1.3800	1.4100	1.3000	1.4000	-6.667%	78	7,347	-89.286%
2026-08-05	1.5600	1.5600	1.4700	1.5000	-10.714%	26	7,314	-90.000%
2026-08-04	1.5000	1.7300	1.5000	1.6800	+3.067%	12	7,314	-91.071%
2026-08-03	1.6100	1.8200	1.6100	1.6300	+7.237%	34	7,309	-90.798%
2026-07-31	1.4200	1.5300	1.4200	1.5200	+7.801%	268	7,304	-90.132%
2026-07-30	1.3500	1.4200	1.3000	1.4100	-1.399%	481	7,055	-89.362%
2026-07-29	1.4100	1.5000	1.3700	1.4300	+17.213%	29	6,712	-89.510%
2026-07-28	1.2300	1.2800	1.2200	1.2200	+8.929%	14	6,691	-87.705%
2026-07-27	1.0800	1.1200	1.0400	1.1200	+20.430%	8	6,690	-86.607%
2026-07-24	0.9500	0.9500	0.9300	0.9300	-6.061%	51	6,687	-83.871%
2026-07-23	0.9900	0.9900	0.9900	0.9900	-8.333%	2	6,687	-84.848%
2026-07-22	1.1400	1.1400	1.0800	1.0800	-16.923%	183	6,687	-86.111%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-9.722%	2	6,687	-88.462%
2026-07-20	1.3500	1.5100	1.3500	1.4400	+19.008%	141	6,689	-89.583%
2026-07-17	1.2400	1.2400	1.2000	1.2100	-16.552%	111	6,622	-87.603%
2026-07-16	1.5500	1.6000	1.4500	1.4500	+3.571%	138	6,566	-89.655%
2026-07-15	1.2100	1.4200	1.1900	1.4000	+32.075%	380	6,463	-89.286%
2026-07-14	1.1000	1.1000	1.0400	1.0600	0.000%	216	6,323	-85.849%
2026-07-13	1.0600	1.0600	1.0600	1.0600	-11.667%	24	6,117	-85.849%
2026-07-10	1.2300	1.2400	1.2000	1.2000	0.000%	90	6,093	-87.500%
2026-07-09	1.2000	1.2000	1.2000	1.2000	-4.000%	100	6,093	-87.500%
2026-07-08	1.1900	1.3000	1.1900	1.2500	+34.409%	54	6,095	-88.000%
2026-07-07	1.0200	1.0200	0.9300	0.9300	-10.577%	3	6,094	-83.871%
2026-07-06	1.0300	1.0400	1.0000	1.0400	+22.353%	10	6,094	-85.577%
2026-07-02	0.8900	0.9100	0.8200	0.8500	-16.667%	137	5,979	-82.353%
2026-07-01	0.9100	1.0200	0.9100	1.0200	+32.468%	46	5,979	-85.294%
2026-06-30	0.7000	0.7700	0.7000	0.7700	+13.235%	37	5,952	-80.519%
2026-06-29	0.6700	0.6900	0.6700	0.6800	+23.636%	23	5,929	-77.941%
2026-06-25	0.5600	0.5600	0.5400	0.5500	-16.667%	54	5,923	-72.727%
2026-06-24	0.7000	0.7000	0.6600	0.6600	0.000%	117	5,903	-77.273%
2026-06-23	0.7600	0.7600	0.6600	0.6600	-18.519%	11	5,887	-77.273%
2026-06-22	0.8000	0.8100	0.8000	0.8100	-4.706%	70	5,892	-81.481%
2026-06-18	0.9000	0.9000	0.8500	0.8500	-22.727%	40	5,802	-82.353%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+3.774%	50	5,802	-86.364%
2026-06-16	1.1400	1.1400	1.0400	1.0600	-18.462%	335	5,802	-85.849%
2026-06-15	1.4800	1.5300	1.3000	1.3000	-5.797%	36	5,784	-88.462%
2026-06-12	1.4000	1.4000	1.3800	1.3800	+2.222%	12	5,780	-89.130%
2026-06-11	1.2800	1.3500	1.2800	1.3500	-3.571%	27	5,775	-88.889%
2026-06-10	1.3800	1.4800	1.3500	1.4000	+7.692%	37	5,775	-89.286%
2026-06-09	1.4000	1.5000	1.3000	1.3000	0.000%	200	5,773	-88.462%
2026-06-08	1.3900	1.4000	1.2900	1.3000	-6.475%	47	5,653	-88.462%
2026-06-05	1.5000	1.5000	1.3900	1.3900	-16.766%	10	5,618	-89.209%
2026-06-04	1.7100	1.7100	1.6700	1.6700	-5.650%	3,003	5,616	-91.018%
2026-06-03	1.8700	1.9300	1.7400	1.7700	-21.333%	26	2,616	-91.525%
2026-06-02	2.3000	2.3000	2.2500	2.2500	+19.681%	15	2,624	-93.333%
2026-06-01	1.6800	1.8800	1.6800	1.8800	+19.745%	57	2,624	-92.021%
2026-05-29	1.4700	1.5700	1.4700	1.5700	+5.369%	32	2,612	-90.446%
2026-05-28	1.3200	1.4900	1.3200	1.4900	-13.873%	8	2,612	-89.933%
2026-05-26	1.7200	1.7400	1.7200	1.7300	+8.805%	29	2,612	-91.329%
2026-05-22	1.7000	1.7000	1.5900	1.5900	-12.637%	75	2,587	-90.566%
2026-05-21	1.9000	1.9000	1.7000	1.8200	-15.741%	81	2,545	-91.758%
2026-05-20	2.1200	2.1600	2.0500	2.1600	-5.263%	33	2,545	-93.056%
2026-05-19	2.2700	2.2800	2.2600	2.2800	+5.556%	21	2,503	-93.421%
2026-05-18	2.3500	2.3500	2.1600	2.1600	-5.263%	50	2,503	-93.056%
2026-05-15	2.7000	2.7000	2.2800	2.2800	-23.746%	55	2,503	-93.421%
2026-05-14	3.1400	3.1400	2.9500	2.9900	-21.316%	2,475	2,466	-94.983%
2026-05-13	2.9800	3.9500	2.9800	3.8000	+33.803%	57	318	-96.053%
2026-05-12	3.1100	3.1100	2.7200	2.8400	-9.841%	99	318	-94.718%
2026-05-11	3.2000	3.2000	3.1500	3.1500	+1.613%	15	318	-95.238%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+1.639%	27	209	-95.161%
2026-05-07	3.3000	3.3000	3.0500	3.0500	-7.576%	72	204	-95.082%
2026-05-06	3.0500	3.3500	3.0500	3.3000	+37.500%	36	137	-95.455%
2026-05-05	2.5000	2.5000	2.4000	2.4000	-5.882%	6	120	-93.750%
2026-05-04	2.5000	2.6300	2.5000	2.5500	-5.556%	33	120	-94.118%
2026-05-01	2.7000	2.7000	2.7000	2.7000	+12.033%	5	106	-94.444%
2026-04-30	2.4100	2.4100	2.4100	2.4100	+9.545%	2	106	-93.776%
2026-04-29	2.3000	2.3000	2.2000	2.2000	-3.084%	46	108	-93.182%
2026-04-28	2.2700	2.2700	2.2700	2.2700	-5.021%	5	79	-93.392%
2026-04-27	2.3900	2.3900	2.3900	2.3900	-7.364%	3	78	-93.724%
2026-04-24	2.5800	2.5800	2.5800	2.5800	+2.789%	4	78	-94.186%
2026-04-23	2.6000	2.6000	2.5100	2.5100	-13.746%	28	94	-94.024%
2026-04-22	2.8300	2.9100	2.8300	2.9100	-6.129%	5	67	-94.845%
2026-04-21	3.1000	3.1000	3.1000	3.1000	-11.681%	2	64	-95.161%
2026-04-20	3.5100	3.5100	3.5100	3.5100	-7.632%	1	64	-95.726%
2026-04-17	3.8800	3.8800	3.8000	3.8000	+5.556%	6	65	-96.053%
2026-04-16	3.4000	3.6000	3.4000	3.6000	+12.500%	22	66	-95.833%
2026-04-15	3.1000	3.2000	3.1000	3.2000	+8.844%	7	74	-95.313%
2026-04-14	3.1000	3.1000	2.9000	2.9400	+8.889%	27	68	-94.898%
2026-04-13	2.6200	2.7000	2.6200	2.7000	-2.527%	18	77	-94.444%
2026-04-10	2.8800	2.8800	2.7100	2.7700	+2.974%	17	65	-94.585%
2026-04-09	2.7000	2.7000	2.6900	2.6900	-13.226%	3	59	-94.424%
2026-04-08	3.1100	3.1500	3.0000	3.1000	+27.049%	4	58	-95.161%
2026-04-07	2.4000	2.4400	2.4000	2.4400	-9.963%	23	56	-93.852%
2026-03-31	2.7100	2.7100	2.7100	2.7100	-6.873%	1	33	-94.465%
2026-03-26	2.9100	2.9100	2.9100	2.9100	-10.462%	1	32	-94.845%
2026-03-25	3.2500	3.2500	3.2500	3.2500	+14.841%	1	31	-95.385%
2026-03-23	2.9000	2.9000	2.8300	2.8300	-1.736%	28	30	-94.700%
2026-03-20	2.9000	2.9000	2.8800	2.8800	0.000%	2	2	-94.792%