Dark

KWEB20261218C27
KWEB Dec 18 2026 27.00 Call (KWEB261218C00027000)
option OPRA

EOD

Sep 18, 2026

0.8000+21.212%(+0.1400)586

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.7800	0.8200	0.7800	0.8000	+21.212%	586	24,346	0.000%
2026-09-17	0.5900	0.6600	0.5900	0.6600	+10.000%	166	24,265	+21.212%
2026-09-16	0.6700	0.6800	0.6000	0.6000	-14.286%	10	24,259	+33.333%
2026-09-15	0.7200	0.7300	0.6900	0.7000	-12.500%	3,026	26,008	+14.286%
2026-09-14	0.8000	0.8000	0.8000	0.8000	+11.111%	6	23,033	0.000%
2026-09-11	0.8400	0.8400	0.7200	0.7200	-2.703%	546	23,039	+11.111%
2026-09-10	0.7800	0.7800	0.7400	0.7400	-12.941%	4,873	22,571	+8.108%
2026-09-09	0.9600	1.0100	0.7400	0.8500	-24.779%	870	19,007	-5.882%
2026-09-08	1.1300	1.1300	1.0700	1.1300	-17.518%	72	18,566	-29.204%
2026-09-04	1.3700	1.3700	1.3700	1.3700	+12.295%	2	18,522	-41.606%
2026-09-03	1.2200	1.2200	1.2200	1.2200	-2.400%	2	18,522	-34.426%
2026-09-02	1.2500	1.2500	1.2500	1.2500	-1.575%	1	18,522	-36.000%
2026-09-01	1.2900	1.3300	1.2000	1.2700	-9.286%	102	18,536	-37.008%
2026-08-31	1.5700	1.5700	1.4000	1.4000	-14.634%	312	18,438	-42.857%
2026-08-28	1.6000	1.6400	1.5900	1.6400	+7.895%	209	18,286	-51.220%
2026-08-27	1.5500	1.5500	1.5100	1.5200	-11.111%	1,808	18,315	-47.368%
2026-08-26	1.7200	1.7200	1.7100	1.7100	-2.841%	311	16,512	-53.216%
2026-08-25	1.6900	1.8100	1.6900	1.7600	+4.762%	9,802	17,587	-54.545%
2026-08-24	1.8500	1.8500	1.6800	1.6800	-15.578%	10	9,061	-52.381%
2026-08-21	1.9100	1.9900	1.8800	1.9900	+8.743%	20	9,056	-59.799%
2026-08-20	1.8500	1.8500	1.7500	1.8300	-19.027%	187	9,069	-56.284%
2026-08-19	2.1800	2.2600	2.1800	2.2600	+13.000%	1,188	8,952	-64.602%
2026-08-18	1.6900	2.1000	1.6900	2.0000	+7.527%	6	7,873	-60.000%
2026-08-17	1.8600	1.8600	1.8600	1.8600	-12.676%	1	7,871	-56.989%
2026-08-14	2.0900	2.2700	2.0900	2.1300	+1.429%	6,924	7,871	-62.441%
2026-08-13	2.3500	2.3700	2.0700	2.1000	-21.053%	51	3,046	-61.905%
2026-08-12	2.5700	2.6600	2.4900	2.6600	-8.276%	312	3,046	-69.925%
2026-08-11	3.0000	3.0000	2.9000	2.9000	-19.444%	127	2,881	-72.414%
2026-08-10	3.6000	3.6000	3.6000	3.6000	+2.273%	2	2,799	-77.778%
2026-08-04	3.3200	3.5200	3.3200	3.5200	+4.142%	23	2,801	-77.273%
2026-07-31	2.7000	3.4000	2.7000	3.3800	+12.667%	144	2,824	-76.331%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-4.762%	50	2,930	-73.333%
2026-07-29	3.1500	3.1500	3.1500	3.1500	+17.537%	40	2,981	-74.603%
2026-07-28	2.6800	2.6800	2.6800	2.6800	+5.512%	1	3,020	-70.149%
2026-07-27	2.5500	2.5500	2.5400	2.5400	+4.527%	45	3,019	-68.504%
2026-07-23	2.3300	2.4800	2.3300	2.4300	-16.495%	11	2,974	-67.078%
2026-07-21	2.9100	2.9100	2.9100	2.9100	-3.000%	3	2,970	-72.509%
2026-07-20	2.8200	3.0000	2.8200	3.0000	+15.385%	260	2,967	-73.333%
2026-07-17	2.5400	2.6000	2.5000	2.6000	-13.333%	512	3,012	-69.231%
2026-07-16	3.1300	3.1300	3.0000	3.0000	+9.890%	86	2,500	-73.333%
2026-07-15	2.7300	2.7300	2.7300	2.7300	+15.190%	1	2,558	-70.696%
2026-07-14	2.3700	2.3700	2.3700	2.3700	+1.717%	1	2,578	-66.245%
2026-07-13	2.2800	2.5700	2.2800	2.3300	-5.668%	71	2,579	-65.665%
2026-07-10	2.7200	2.7200	2.4700	2.4700	-1.984%	41	2,628	-67.611%
2026-07-09	2.3600	2.5200	2.3600	2.5200	+0.398%	3	2,629	-68.254%
2026-07-08	2.5000	2.5100	2.5000	2.5100	+21.845%	203	2,629	-68.127%
2026-07-07	2.1300	2.1300	2.0500	2.0600	-1.905%	1,507	2,516	-61.165%
2026-07-06	2.1000	2.1000	2.1000	2.1000	+13.514%	10	1,133	-61.905%
2026-07-02	1.9300	1.9300	1.8500	1.8500	-7.500%	20	1,160	-56.757%
2026-07-01	1.9200	2.0800	1.9200	2.0000	+16.279%	92	1,160	-60.000%
2026-06-30	1.5200	1.7700	1.5200	1.7200	+5.521%	106	1,209	-53.488%
2026-06-29	1.6200	1.6300	1.5400	1.6300	+16.429%	216	1,164	-50.920%
2026-06-26	1.2400	1.4100	1.2400	1.4000	+18.644%	203	1,122	-42.857%
2026-06-25	1.1800	1.1800	1.1800	1.1800	-23.377%	1	921	-32.203%
2026-06-24	1.5400	1.5400	1.5400	1.5400	-1.282%	13	921	-48.052%
2026-06-23	1.6300	1.6300	1.5500	1.5600	-13.333%	17	993	-48.718%
2026-06-22	1.7000	1.8000	1.7000	1.8000	-2.703%	200	983	-55.556%
2026-06-18	1.9700	1.9700	1.8500	1.8500	-17.778%	8	794	-56.757%
2026-06-17	2.2500	2.2500	2.2500	2.2500	0.000%	2	794	-64.444%
2026-06-16	2.2500	2.2500	2.2500	2.2500	-17.279%	100	794	-64.444%
2026-06-15	2.7200	2.7200	2.7200	2.7200	-5.556%	1	781	-70.588%
2026-06-12	2.8800	2.8800	2.8800	2.8800	+4.348%	15	781	-72.222%
2026-06-11	2.3400	2.7600	2.3400	2.7600	+6.154%	54	766	-71.014%
2026-06-10	2.7000	2.7000	2.6000	2.6000	+1.961%	119	720	-69.231%
2026-06-09	2.7200	2.7300	2.5500	2.5500	0.000%	44	603	-68.627%
2026-06-08	2.5400	2.5500	2.5400	2.5500	-7.273%	10	563	-68.627%
2026-06-05	2.6800	2.7500	2.6800	2.7500	-16.667%	48	553	-70.909%
2026-06-04	3.3400	3.3400	3.3000	3.3000	+3.125%	7	506	-75.758%
2026-06-03	3.4000	3.4000	3.2000	3.2000	-20.000%	152	501	-75.000%
2026-06-02	3.9900	4.0000	3.9900	4.0000	+23.077%	2	398	-80.000%
2026-06-01	3.2500	3.2500	3.2500	3.2500	+12.847%	1	396	-75.385%
2026-05-29	2.8800	2.8800	2.8800	2.8800	-2.373%	46	396	-72.222%
2026-05-28	2.8000	2.9500	2.7500	2.9500	-1.667%	207	377	-72.881%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-4.762%	37	236	-73.333%
2026-05-26	3.1500	3.1500	3.1500	3.1500	+6.780%	48	220	-74.603%
2026-05-22	2.9300	2.9500	2.9000	2.9500	-10.876%	106	172	-72.881%
2026-05-21	3.3100	3.3100	3.3100	3.3100	-31.893%	5	99	-75.831%
2026-05-14	5.3500	5.3500	4.7900	4.8600	-12.432%	141	99	-83.539%
2026-05-13	5.5500	5.5500	5.5500	5.5500	+17.834%	10	45	-85.586%
2026-05-12	4.9500	4.9500	4.7100	4.7100	+16.296%	14	45	-83.015%
2026-05-06	4.0500	4.0500	4.0500	4.0500	-15.625%	2	45	-80.247%
2026-04-22	4.7500	4.8000	4.7500	4.8000	-10.280%	11	45	-83.333%
2026-04-21	5.3500	5.3500	5.3500	5.3500	-3.604%	4	37	-85.047%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+27.586%	6	37	-85.586%
2026-04-13	4.2500	4.3500	4.2500	4.3500	+1.163%	20	31	-81.609%
2026-03-30	4.3000	4.3000	4.3000	4.3000	-1.376%	1	16	-81.395%
2026-03-27	4.3600	4.3600	4.3600	4.3600	-14.510%	4	15	-81.651%
2026-03-25	5.0500	5.2300	5.0500	5.1000	-18.530%	5	19	-84.314%
2026-03-17	6.2600	6.2600	6.2600	6.2600	+5.387%	5	14	-87.220%
2026-03-02	5.8000	5.9400	5.8000	5.9400	0.000%	9	9	-86.532%