Dark

KWEB20261218C28
KWEB Dec 18 2026 28.00 Call (KWEB261218C00028000)
option OPRA

EOD

Sep 18, 2026

0.5700+23.913%(+0.1100)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5200	0.5700	0.5000	0.5700	+23.913%	61	27,358	0.000%
2026-09-17	0.4500	0.4700	0.4500	0.4600	+6.977%	774	27,367	+23.913%
2026-09-16	0.4500	0.4700	0.4300	0.4300	-21.818%	31	26,626	+32.558%
2026-09-14	0.5000	0.5800	0.4900	0.5500	0.000%	5,046	26,649	+3.636%
2026-09-11	0.6000	0.6000	0.5200	0.5500	+5.769%	2,867	29,846	+3.636%
2026-09-10	0.5900	0.5900	0.5200	0.5200	+6.122%	22	27,254	+9.615%
2026-09-09	0.7000	0.7000	0.4900	0.4900	-40.244%	64	27,239	+16.327%
2026-09-08	0.9000	0.9000	0.7800	0.8200	-21.154%	3,775	28,587	-30.488%
2026-09-04	1.0000	1.0400	0.9800	1.0400	+23.810%	33	24,886	-45.192%
2026-09-03	0.7900	0.8700	0.7900	0.8400	-8.696%	40	24,886	-32.143%
2026-09-02	0.9900	0.9900	0.9000	0.9200	-4.167%	11	24,862	-38.043%
2026-09-01	1.1400	1.1400	0.9600	0.9600	-4.000%	26	24,861	-40.625%
2026-08-31	1.2000	1.2600	1.0000	1.0000	-17.355%	313	24,843	-43.000%
2026-08-28	1.2800	1.2800	1.2100	1.2100	+3.419%	387	24,804	-52.893%
2026-08-27	1.2000	1.2100	1.1500	1.1700	-11.364%	459	24,931	-51.282%
2026-08-26	1.3500	1.3500	1.3100	1.3200	-4.348%	311	24,977	-56.818%
2026-08-25	1.3300	1.4000	1.3300	1.3800	+4.545%	483	25,170	-58.696%
2026-08-24	1.3400	1.3500	1.3000	1.3200	-8.966%	563	24,752	-56.818%
2026-08-21	1.4800	1.5400	1.4500	1.4500	-3.333%	209	24,196	-60.690%
2026-08-20	1.3000	1.5000	1.3000	1.5000	-15.254%	654	24,301	-62.000%
2026-08-19	1.7300	1.8300	1.7200	1.7700	+10.625%	57	24,016	-67.797%
2026-08-18	1.5800	1.6000	1.5400	1.6000	-4.762%	159	24,217	-64.375%
2026-08-17	1.6800	1.6800	1.6800	1.6800	+0.599%	1	24,070	-66.071%
2026-08-14	1.7100	1.7200	1.6700	1.6700	+2.454%	290	24,069	-65.868%
2026-08-13	1.8800	1.8800	1.6300	1.6300	-19.704%	120	23,781	-65.031%
2026-08-12	2.0500	2.0800	1.9000	2.0300	-13.617%	1,733	23,781	-71.921%
2026-08-11	2.5700	2.5700	2.3500	2.3500	-20.068%	15	22,435	-75.745%
2026-08-10	2.8400	3.0000	2.8400	2.9400	+7.299%	28	22,435	-80.612%
2026-08-07	2.6200	2.8100	2.6200	2.7400	+5.385%	5	22,432	-79.197%
2026-08-06	2.5500	2.6000	2.5500	2.6000	-3.704%	8	22,432	-78.077%
2026-08-05	2.8000	2.8000	2.6700	2.7000	-6.897%	7	22,427	-78.889%
2026-08-04	2.8000	2.9200	2.7600	2.9000	+1.754%	55	22,430	-80.345%
2026-08-03	2.8700	2.9200	2.8300	2.8500	+7.547%	62,387	84,422	-80.000%
2026-07-31	2.5600	2.7100	2.3200	2.6500	+4.743%	17	65,611	-78.491%
2026-07-30	2.4500	2.5300	2.3500	2.5300	+1.200%	13	65,619	-77.470%
2026-07-29	2.4000	2.5500	2.4000	2.5000	+9.649%	87	65,612	-77.200%
2026-07-28	2.2000	2.3000	2.1700	2.2800	+8.571%	12	65,632	-75.000%
2026-07-27	2.0000	2.1500	1.9500	2.1000	+17.978%	27	65,636	-72.857%
2026-07-24	1.7800	1.7800	1.7800	1.7800	+1.714%	51	65,638	-67.978%
2026-07-23	1.9000	1.9000	1.7500	1.7500	-9.794%	10	65,689	-67.429%
2026-07-22	1.9800	2.0400	1.9000	1.9400	-14.537%	216	65,736	-70.619%
2026-07-21	2.6000	2.6000	2.2000	2.2700	-9.200%	145	65,746	-74.890%
2026-07-20	2.4300	2.6300	2.3100	2.5000	+17.371%	1,362	65,815	-77.200%
2026-07-17	1.9600	2.2100	1.9600	2.1300	-14.800%	231	65,337	-73.239%
2026-07-16	2.5000	2.6500	2.4800	2.5000	+10.132%	2,679	67,000	-77.200%
2026-07-15	2.2500	2.5000	2.1900	2.2700	+22.043%	869	67,514	-74.890%
2026-07-14	1.9000	2.0400	1.8600	1.8600	-4.615%	142	67,526	-69.355%
2026-07-13	1.9500	1.9800	1.8800	1.9500	-2.985%	450	67,444	-70.769%
2026-07-10	2.1100	2.1500	1.9400	2.0100	-4.739%	303	67,862	-71.642%
2026-07-09	2.0000	2.1400	2.0000	2.1100	+0.476%	87	68,063	-72.986%
2026-07-08	2.1200	2.1500	2.0000	2.1000	+23.529%	215	68,077	-72.857%
2026-07-07	1.6500	1.8400	1.6500	1.7000	-3.409%	338	68,159	-66.471%
2026-07-06	1.7900	1.8000	1.5500	1.7600	+11.392%	1,408	68,040	-67.614%
2026-07-02	1.5100	1.7000	1.4500	1.5800	-4.242%	90	68,571	-63.924%
2026-07-01	1.4000	1.7400	1.4000	1.6500	+17.021%	493	68,571	-65.455%
2026-06-30	1.3500	1.4700	1.2400	1.4100	+4.444%	4,910	68,842	-59.574%
2026-06-29	1.5000	1.5000	1.2200	1.3500	+31.068%	63,498	63,594	-57.778%
2026-06-26	0.8500	1.0300	0.8500	1.0300	-0.962%	2	2,286	-44.660%
2026-06-25	1.1300	1.1300	1.0400	1.0400	-17.460%	203	2,382	-45.192%
2026-06-24	1.2500	1.2600	1.2500	1.2600	-1.563%	28	2,225	-54.762%
2026-06-23	1.3500	1.3500	1.2000	1.2800	-14.667%	223	2,212	-55.469%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-3.226%	5	2,283	-62.000%
2026-06-18	1.4300	1.5500	1.4300	1.5500	-9.884%	7	2,280	-63.226%
2026-06-17	1.7200	1.7200	1.7200	1.7200	-26.809%	100	2,280	-66.860%
2026-06-15	2.3200	2.3500	2.3200	2.3500	-4.472%	3	2,280	-75.745%
2026-06-12	2.4600	2.4600	2.4600	2.4600	+18.269%	15	2,278	-76.829%
2026-06-11	2.0800	2.0800	2.0800	2.0800	-7.143%	61	2,263	-72.596%
2026-06-10	2.3800	2.3800	2.2400	2.2400	+8.213%	79	2,202	-74.554%
2026-06-09	2.2900	2.2900	2.0700	2.0700	-2.817%	4	2,139	-72.464%
2026-06-08	2.2300	2.2400	2.1300	2.1300	-5.752%	482	2,136	-73.239%
2026-06-05	2.4900	2.4900	2.2300	2.2600	-15.985%	31	1,654	-74.779%
2026-06-04	2.6900	2.6900	2.6900	2.6900	-5.614%	1	1,656	-78.810%
2026-06-03	2.8500	2.8500	2.8500	2.8500	-17.630%	4	1,655	-80.000%
2026-06-02	3.5300	3.5300	3.4600	3.4600	+28.148%	3	1,651	-83.526%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+8.434%	1	1,651	-78.889%
2026-05-29	2.3200	2.5000	2.3200	2.4900	+5.957%	85	1,650	-77.108%
2026-05-28	2.3600	2.3600	2.2800	2.3500	-7.843%	28	1,574	-75.745%
2026-05-27	2.5800	2.5900	2.5500	2.5500	-6.250%	61	1,573	-77.647%
2026-05-26	2.5900	2.7200	2.5900	2.7200	+7.510%	70	1,529	-79.044%
2026-05-22	2.6700	2.6700	2.5300	2.5300	-10.915%	366	1,509	-77.470%
2026-05-21	2.7500	2.8800	2.7500	2.8400	-12.883%	60	1,298	-79.930%
2026-05-20	3.1500	3.2600	3.1500	3.2600	-6.857%	512	1,298	-82.515%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+6.061%	5	1,472	-83.714%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-5.444%	8	1,472	-82.727%
2026-05-15	3.6000	3.6000	3.4900	3.4900	-15.904%	834	1,472	-83.668%
2026-05-14	4.6500	4.6500	4.1500	4.1500	-9.783%	40	789	-86.265%
2026-05-11	4.7000	4.7000	4.6000	4.6000	+24.324%	15	759	-87.609%
2026-05-05	3.6800	3.7000	3.6700	3.7000	0.000%	4	754	-84.595%
2026-05-04	3.7200	3.7200	3.7000	3.7000	+1.370%	13	750	-84.595%
2026-04-30	3.3500	3.6500	3.3500	3.6500	+12.308%	21	743	-84.384%
2026-04-29	3.2500	3.2500	3.2500	3.2500	-7.143%	34	743	-82.462%
2026-04-28	3.3500	3.5000	3.3000	3.5000	-6.166%	63	709	-83.714%
2026-04-23	3.7300	3.7300	3.7300	3.7300	-10.120%	5	652	-84.718%
2026-04-22	4.2000	4.2000	4.1500	4.1500	-3.488%	20	652	-86.265%
2026-04-21	4.3000	4.3000	4.3000	4.3000	-11.340%	5	634	-86.744%
2026-04-20	4.8500	4.8500	4.8500	4.8500	-1.020%	20	634	-88.247%
2026-04-16	4.9500	5.0600	4.8500	4.9000	+28.947%	22	642	-88.367%
2026-04-13	3.8000	3.8000	3.7500	3.8000	-2.564%	15	625	-85.000%
2026-03-31	3.9000	3.9000	3.9000	3.9000	+5.978%	1	624	-85.385%
2026-03-30	3.6800	3.6800	3.6800	3.6800	-19.121%	1	623	-84.511%
2026-03-05	4.4500	4.5500	4.4500	4.5500	-14.151%	18	622	-87.473%
2026-03-02	5.1000	5.3000	5.1000	5.3000	0.000%	611	607	-89.245%