Dark

KWEB20261218C25
KWEB Dec 18 2026 25.00 Call (KWEB261218C00025000)
option OPRA

EOD

Sep 18, 2026

1.62+23.664%(+0.31)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.5500	1.6300	1.5500	1.6200	+23.664%	87	3,329	0.000%
2026-09-17	1.3100	1.3100	1.3100	1.3100	+5.645%	146	3,264	+23.664%
2026-09-16	1.2600	1.3500	1.2000	1.2400	-10.791%	1,050	3,120	+30.645%
2026-09-15	1.4000	1.4400	1.3600	1.3900	-9.150%	33	2,122	+16.547%
2026-09-14	1.4500	1.6000	1.4500	1.5300	+5.517%	27	2,096	+5.882%
2026-09-11	1.5400	1.5600	1.4500	1.4500	-3.974%	133	2,096	+11.724%
2026-09-10	1.4600	1.6100	1.4600	1.5100	-6.790%	11	1,999	+7.285%
2026-09-09	1.7500	1.7500	1.6200	1.6200	-18.593%	192	1,992	0.000%
2026-09-08	1.9600	2.0000	1.9500	1.9900	-17.083%	64	1,936	-18.593%
2026-09-04	2.3500	2.4300	2.3500	2.4000	+5.727%	173	1,734	-32.500%
2026-09-02	2.2900	2.2900	2.2500	2.2700	-2.575%	13	1,734	-28.634%
2026-09-01	2.3800	2.3800	2.3300	2.3300	-1.688%	4	1,747	-30.472%
2026-08-31	2.7000	2.7000	2.3400	2.3700	-15.054%	22	1,745	-31.646%
2026-08-28	2.7900	2.7900	2.7900	2.7900	-2.105%	30	1,735	-41.935%
2026-08-25	2.8500	2.8500	2.8500	2.8500	+3.636%	4	1,736	-43.158%
2026-08-24	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,735	-41.091%
2026-08-20	3.0000	3.0000	2.9000	3.0000	-13.043%	9	1,734	-46.000%
2026-08-19	3.3000	3.4500	3.3000	3.4500	+7.813%	444	1,733	-53.043%
2026-08-18	3.2000	3.2000	3.2000	3.2000	-3.030%	2	1,290	-49.375%
2026-08-17	3.4000	3.4000	3.2000	3.3000	-12.000%	20	1,288	-50.909%
2026-08-12	3.7700	3.8500	3.7500	3.7500	-14.773%	231	1,278	-56.800%
2026-08-11	4.3800	4.4000	4.3800	4.4000	-7.368%	10	1,282	-63.182%
2026-08-07	4.6800	4.7500	4.6800	4.7500	-4.040%	14	1,282	-65.895%
2026-08-04	4.9500	4.9500	4.9500	4.9500	-1.000%	1	1,292	-67.273%
2026-08-03	5.0000	5.0000	5.0000	5.0000	+14.943%	1	1,292	-67.600%
2026-07-30	4.3500	4.3500	4.3500	4.3500	+2.353%	10	1,292	-62.759%
2026-07-29	4.2500	4.2500	4.2500	4.2500	+7.323%	5	1,282	-61.882%
2026-07-28	3.9600	3.9600	3.9600	3.9600	+5.600%	1	1,282	-59.091%
2026-07-27	3.5000	3.8000	3.5000	3.7500	+15.385%	9	1,282	-56.800%
2026-07-24	3.5000	3.5000	3.2500	3.2500	+1.562%	6	1,274	-50.154%
2026-07-23	3.2500	3.2500	3.2000	3.2000	-13.514%	6	1,272	-49.375%
2026-07-22	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,268	-56.216%
2026-07-21	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,267	-57.922%
2026-07-20	4.1000	4.1500	4.0000	4.0000	+9.589%	12	1,266	-59.500%
2026-07-17	3.6000	3.7000	3.6000	3.6500	-12.679%	3	1,273	-55.616%
2026-07-16	4.1300	4.2700	4.0500	4.1800	+1.951%	60	1,272	-61.244%
2026-07-15	3.8000	4.2000	3.8000	4.1000	+24.242%	40	1,302	-60.488%
2026-07-13	3.5000	3.5000	3.3000	3.3000	-4.899%	4	1,301	-50.909%
2026-07-10	3.6500	3.6500	3.4500	3.4700	-0.857%	21	1,297	-53.314%
2026-07-09	3.4500	3.5100	3.4500	3.5000	0.000%	33	1,311	-53.714%
2026-07-08	3.5500	3.6000	3.4500	3.5000	+21.528%	60	1,321	-53.714%
2026-07-07	3.0000	3.0300	2.8800	2.8800	-4.000%	32	1,356	-43.750%
2026-07-06	3.0100	3.1000	3.0000	3.0000	+11.940%	49	1,380	-46.000%
2026-07-02	2.9000	2.9000	2.6000	2.6800	-10.667%	138	1,385	-39.552%
2026-07-01	2.5800	3.0000	2.5800	3.0000	+24.481%	151	1,385	-46.000%
2026-06-30	2.3300	2.5500	2.3300	2.4100	+7.111%	375	1,326	-32.780%
2026-06-29	2.3500	2.4000	2.2500	2.2500	+9.756%	24	999	-28.000%
2026-06-26	1.9200	2.0900	1.9200	2.0500	+5.670%	717	976	-20.976%
2026-06-25	1.9600	1.9600	1.9200	1.9400	-12.613%	3	383	-16.495%
2026-06-24	2.2400	2.3700	2.2100	2.2200	-1.333%	32	382	-27.027%
2026-06-23	2.4000	2.4100	2.2500	2.2500	-13.462%	228	390	-28.000%
2026-06-22	2.6000	2.6000	2.6000	2.6000	-7.143%	1	173	-37.692%
2026-06-18	2.7000	2.8000	2.7000	2.8000	-11.111%	23	149	-42.143%
2026-06-16	3.4000	3.4000	3.1500	3.1500	-16.000%	6	149	-48.571%
2026-06-12	3.7500	3.7500	3.7500	3.7500	0.000%	1	143	-56.800%
2026-06-11	3.4000	3.7500	3.4000	3.7500	+2.740%	3	142	-56.800%
2026-06-10	3.8000	3.8000	3.6500	3.6500	+4.286%	7	139	-55.616%
2026-06-09	3.6000	3.6000	3.5000	3.5000	-4.110%	5	133	-53.714%
2026-06-05	3.8000	3.8000	3.6000	3.6500	-15.116%	13	128	-55.616%
2026-06-03	4.4500	4.4500	4.3000	4.3000	+2.381%	13	118	-62.326%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+5.000%	1	108	-61.429%
2026-05-29	3.9400	4.0000	3.9400	4.0000	+6.952%	11	107	-59.500%
2026-05-28	3.6500	3.7500	3.6500	3.7400	-9.223%	8	102	-56.684%
2026-05-27	4.1000	4.1500	4.1000	4.1200	-6.364%	11	100	-60.680%
2026-05-26	4.3000	4.4000	4.2500	4.4000	-3.297%	5	108	-63.182%
2026-05-21	4.3500	4.5500	4.3500	4.5500	-9.000%	20	104	-64.396%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-3.846%	1	105	-67.600%
2026-05-19	5.3000	5.3000	5.1500	5.2000	-1.887%	4	125	-68.846%
2026-05-15	5.5000	5.5000	5.3000	5.3000	-13.115%	12	125	-69.434%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-15.278%	2	114	-73.443%
2026-05-13	6.0000	7.3000	6.0000	7.2000	+14.650%	13	105	-77.500%
2026-05-12	5.8000	6.2800	5.8000	6.2800	-1.102%	2	105	-74.204%
2026-05-07	6.3500	6.3500	6.3500	6.3500	-5.926%	1	105	-74.488%
2026-05-06	6.4700	6.7500	6.4700	6.7500	+17.391%	11	107	-76.000%
2026-05-04	5.7500	5.7500	5.7500	5.7500	+0.877%	1	96	-71.826%
2026-05-01	5.7000	5.7000	5.7000	5.7000	+3.636%	1	94	-71.579%
2026-04-30	5.1500	5.5000	5.1500	5.5000	+8.911%	3	94	-70.545%
2026-04-29	5.1500	5.1500	5.0500	5.0500	-0.980%	2	93	-67.921%
2026-04-28	5.1000	5.1000	5.1000	5.1000	-5.556%	2	92	-68.235%
2026-04-27	5.6000	5.6000	5.4000	5.4000	-6.087%	4	92	-70.000%
2026-04-24	5.4500	5.8000	5.4500	5.7500	+5.505%	4	90	-71.826%
2026-04-23	5.7000	5.7000	5.4000	5.4500	-9.917%	3	87	-70.275%
2026-04-22	6.1500	6.1500	6.0500	6.0500	-2.419%	13	85	-73.223%
2026-04-21	6.8000	6.8000	6.2000	6.2000	-11.429%	6	68	-73.871%
2026-04-20	6.9000	7.0000	6.9000	7.0000	-5.405%	21	68	-76.857%
2026-04-17	7.4000	7.4000	7.4000	7.4000	+3.497%	2	47	-78.108%
2026-04-16	6.8000	7.1500	6.8000	7.1500	+8.333%	9	45	-77.343%
2026-04-15	6.6000	6.6000	6.6000	6.6000	+6.624%	1	42	-75.455%
2026-04-14	6.1000	6.1900	6.1000	6.1900	+7.652%	20	41	-73.829%
2026-04-13	5.5000	5.7500	5.5000	5.7500	+10.577%	4	36	-71.826%
2026-04-07	5.3000	5.3000	5.2000	5.2000	-5.455%	22	32	-68.846%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-3.509%	2	13	-70.545%
2026-04-01	5.7000	5.7000	5.7000	5.7000	+1.786%	2	13	-71.579%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-5.565%	1	11	-71.071%
2026-03-23	5.9200	5.9300	5.9200	5.9300	+5.893%	3	10	-72.681%
2026-03-20	5.7700	5.7700	5.6000	5.6000	-18.248%	5	7	-71.071%
2026-03-09	6.8500	6.8500	6.8500	6.8500	-22.686%	1	3	-76.350%
2026-02-20	8.8600	8.8600	8.8600	8.8600	0.000%	2	2	-81.716%