Dark

KWEB20261218C29
KWEB Dec 18 2026 29.00 Call (KWEB261218C00029000)
option OPRA

EOD

Sep 18, 2026

0.4000+21.212%(+0.0700)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4000	0.4000	0.3800	0.4000	+21.212%	25	125,567	0.000%
2026-09-17	0.3100	0.3600	0.2900	0.3300	0.000%	1,568	126,060	+21.212%
2026-09-16	0.3300	0.3300	0.3300	0.3300	-5.714%	1	125,632	+21.212%
2026-09-15	0.3300	0.3500	0.3300	0.3500	-10.256%	2,013	125,631	+14.286%
2026-09-14	0.3500	0.4000	0.3300	0.3900	+11.429%	581	125,627	+2.564%
2026-09-11	0.4000	0.4000	0.3500	0.3500	-5.405%	321	125,444	+14.286%
2026-09-10	0.4000	0.4000	0.3700	0.3700	-17.778%	58	125,275	+8.108%
2026-09-09	0.5000	0.5000	0.4400	0.4500	-27.419%	684	125,306	-11.111%
2026-09-08	0.6000	0.6800	0.5600	0.6200	-17.333%	126	124,728	-35.484%
2026-09-04	0.7200	0.7900	0.7000	0.7500	+19.048%	1,242	124,268	-46.667%
2026-09-03	0.6500	0.6500	0.5000	0.6300	-4.545%	4,638	124,268	-36.508%
2026-09-02	0.7100	0.7200	0.6600	0.6600	-4.348%	116	119,812	-39.394%
2026-09-01	0.7000	0.7800	0.6800	0.6900	-9.211%	71	119,846	-42.029%
2026-08-31	0.9400	0.9600	0.7600	0.7600	-16.484%	2,997	119,844	-47.368%
2026-08-28	1.0000	1.0000	0.9000	0.9100	+3.409%	36	116,964	-56.044%
2026-08-27	0.9300	0.9500	0.8600	0.8800	-8.333%	729	116,966	-54.545%
2026-08-26	1.0700	1.0700	0.9600	0.9600	-10.280%	62	116,529	-58.333%
2026-08-25	1.0800	1.0800	1.0600	1.0700	+0.943%	101	116,517	-62.617%
2026-08-24	1.0000	1.1000	0.9500	1.0600	-10.169%	75	116,491	-62.264%
2026-08-21	1.1600	1.2100	1.0600	1.1800	+2.609%	333	116,461	-66.102%
2026-08-20	0.9700	1.1900	0.9700	1.1500	-16.058%	254	116,382	-65.217%
2026-08-19	1.1900	1.4000	1.1900	1.3700	+12.295%	9,674	118,346	-70.803%
2026-08-18	1.2100	1.2200	1.1600	1.2200	-6.870%	731	116,173	-67.213%
2026-08-17	1.3000	1.4000	1.2200	1.3100	0.000%	806	116,821	-69.466%
2026-08-14	1.3000	1.3500	1.2600	1.3100	0.000%	4,364	116,720	-69.466%
2026-08-13	1.4600	1.4600	1.2500	1.3100	-19.632%	1,952	114,449	-69.466%
2026-08-12	1.6100	1.6400	1.5300	1.6300	-9.444%	617	114,449	-75.460%
2026-08-11	2.0000	2.0100	1.8000	1.8000	-23.404%	242	114,304	-77.778%
2026-08-10	2.1600	2.4200	2.1600	2.3500	+7.306%	89	114,231	-82.979%
2026-08-07	2.1100	2.2100	2.1100	2.1900	+3.791%	24	114,237	-81.735%
2026-08-06	2.1000	2.1100	1.9400	2.1100	-4.955%	780	114,246	-81.043%
2026-08-05	2.2500	2.2800	2.2200	2.2200	-8.264%	218	114,655	-81.982%
2026-08-04	2.2000	2.4200	2.2000	2.4200	+3.863%	91	114,681	-83.471%
2026-08-03	2.0600	2.4000	2.0600	2.3300	+3.556%	134	114,716	-82.833%
2026-07-31	2.1700	2.2500	2.1200	2.2500	+8.173%	138	114,829	-82.222%
2026-07-30	1.9100	2.0900	1.8400	2.0800	-1.422%	1,076	114,760	-80.769%
2026-07-29	1.9800	2.2500	1.9500	2.1100	+15.301%	1,058	114,839	-81.043%
2026-07-28	1.7800	1.8400	1.6400	1.8300	+5.780%	563	115,083	-78.142%
2026-07-27	1.6200	1.7800	1.5500	1.7300	+20.979%	185	115,231	-76.879%
2026-07-24	1.4600	1.5300	1.3900	1.4300	-2.055%	3,417	115,336	-72.028%
2026-07-23	1.5500	1.5600	1.4400	1.4600	-7.595%	1,687	116,019	-72.603%
2026-07-22	1.6400	1.6400	1.5600	1.5800	-14.595%	2,294	116,705	-74.684%
2026-07-21	1.9000	1.9600	1.7500	1.8500	-10.628%	49	118,205	-78.378%
2026-07-20	2.0000	2.1700	1.9300	2.0700	+18.286%	300	118,199	-80.676%
2026-07-17	1.6300	1.8200	1.6300	1.7500	-8.377%	409	118,091	-77.143%
2026-07-16	2.0900	2.1700	1.9100	1.9100	+0.526%	3,155	119,267	-79.058%
2026-07-15	1.8000	2.0200	1.8000	1.9000	+22.581%	996	120,124	-78.947%
2026-07-14	1.6000	1.6200	1.5300	1.5500	+1.974%	200	121,024	-74.194%
2026-07-13	1.5700	1.7000	1.2100	1.5200	-8.434%	393	121,106	-73.684%
2026-07-10	1.7900	1.8200	1.6000	1.6600	-4.046%	540	120,985	-75.904%
2026-07-09	1.5700	1.7700	1.5000	1.7300	-0.575%	2,143	122,026	-76.879%
2026-07-08	1.7400	1.8300	1.6000	1.7400	+24.286%	2,048	122,244	-77.011%
2026-07-07	1.5000	1.5200	1.3000	1.4000	-4.762%	595	124,201	-71.429%
2026-07-06	1.4300	1.5300	1.3300	1.4700	+8.889%	2,028	124,484	-72.789%
2026-07-02	1.3500	1.4200	1.2100	1.3500	-7.534%	4,952	125,817	-70.370%
2026-07-01	1.2000	1.4700	1.1600	1.4600	+22.689%	4,396	125,817	-72.603%
2026-06-30	1.1300	1.2100	1.1000	1.1900	+11.215%	229,171	126,878	-66.387%
2026-06-29	1.0900	1.0900	0.9800	1.0700	+27.381%	13	20,722	-62.617%
2026-06-26	0.8400	0.8500	0.8200	0.8400	+1.205%	33	20,717	-52.381%
2026-06-25	0.8700	0.8700	0.8300	0.8300	-33.600%	6	20,713	-51.807%
2026-06-24	1.0800	1.2500	1.0100	1.2500	+20.192%	76	20,718	-68.000%
2026-06-23	1.0600	1.0700	1.0400	1.0400	-14.754%	225	20,767	-61.538%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-3.175%	203	20,542	-67.213%
2026-06-18	1.4000	1.4300	1.2200	1.2600	-14.865%	33	20,328	-68.254%
2026-06-17	1.5100	1.5100	1.4800	1.4800	-2.632%	9	20,328	-72.973%
2026-06-16	1.6000	1.6000	1.5200	1.5200	-24.000%	34	20,328	-73.684%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-1.478%	10	20,300	-80.000%
2026-06-10	1.9400	2.0300	1.9400	2.0300	+19.412%	14	20,305	-80.296%
2026-06-09	1.7500	1.7500	1.7000	1.7000	-10.053%	43	20,301	-76.471%
2026-06-08	1.9500	1.9500	1.7700	1.8900	-2.073%	98	20,258	-78.836%
2026-06-05	2.0000	2.0100	1.8800	1.9300	-14.222%	217	20,166	-79.275%
2026-06-04	2.2500	2.2500	2.2500	2.2500	-25.000%	13	20,093	-82.222%
2026-06-02	2.7500	3.0000	2.7500	3.0000	+31.004%	47	20,093	-86.667%
2026-06-01	2.2500	2.2900	2.2500	2.2900	+8.531%	24	20,062	-82.533%
2026-05-29	1.9900	2.1900	1.9900	2.1100	+6.566%	726	20,042	-81.043%
2026-05-28	1.9600	1.9800	1.9600	1.9800	-9.174%	135	19,526	-79.798%
2026-05-27	2.1800	2.1900	2.1600	2.1800	-5.628%	163	19,395	-81.651%
2026-05-26	2.3000	2.3500	2.3000	2.3100	+11.058%	212	19,232	-82.684%
2026-05-22	1.9800	2.1900	1.9800	2.0800	-11.864%	607	19,026	-80.769%
2026-05-21	2.5100	2.5100	2.2800	2.3600	-14.182%	171	18,427	-83.051%
2026-05-20	2.7000	2.8900	2.7000	2.7500	-6.780%	332	18,427	-85.455%
2026-05-19	2.9000	3.1500	2.8600	2.9500	+3.509%	3,184	14,819	-86.441%
2026-05-18	2.8100	2.9000	2.8100	2.8500	-5.000%	346	14,819	-85.965%
2026-05-15	3.1000	3.1600	3.0000	3.0000	-17.582%	217	14,819	-86.667%
2026-05-14	4.0000	4.0000	3.6400	3.6400	-21.720%	124	14,478	-89.011%
2026-05-13	3.9500	4.6500	3.9500	4.6500	+36.765%	73	14,475	-91.398%
2026-05-12	3.4000	3.4000	3.4000	3.4000	-15.000%	49	14,475	-88.235%
2026-05-11	3.9200	4.0000	3.9000	4.0000	+5.263%	107	14,475	-90.000%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-2.813%	2	14,326	-89.474%
2026-05-07	3.9000	3.9100	3.9000	3.9100	+5.676%	3	14,326	-89.770%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+19.355%	10	14,326	-89.189%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-4.615%	275	14,326	-87.097%
2026-05-04	3.2500	3.2500	3.2000	3.2500	-2.985%	228	14,051	-87.692%
2026-05-01	3.2500	3.3500	3.2500	3.3500	+6.349%	142	13,688	-88.060%
2026-04-30	3.1000	3.1500	3.1000	3.1500	+11.307%	232	13,688	-87.302%
2026-04-29	2.8300	2.8300	2.8300	2.8300	-0.702%	314	13,457	-85.866%
2026-04-28	2.9400	2.9400	2.8000	2.8500	-5.000%	200	13,143	-85.965%
2026-04-27	3.1500	3.1500	3.0000	3.0000	-9.091%	219	12,948	-86.667%
2026-04-24	3.1500	3.3000	3.1500	3.3000	+8.197%	78	12,731	-87.879%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-15.278%	197	12,653	-86.885%
2026-04-22	3.6500	3.6500	3.6000	3.6000	-3.226%	32	12,456	-88.889%
2026-04-21	4.0300	4.0300	3.7200	3.7200	-13.488%	5	12,448	-89.247%
2026-04-20	4.3000	4.3000	4.3000	4.3000	-3.371%	5	12,448	-90.698%
2026-04-17	4.5700	4.6500	4.4500	4.4500	+4.215%	26	12,448	-91.011%
2026-04-16	4.2700	4.2700	4.2700	4.2700	+9.487%	3	12,443	-90.632%
2026-04-15	4.0000	4.0000	3.9000	3.9000	+11.429%	8	12,443	-89.744%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+3.245%	9	12,443	-88.571%
2026-04-13	3.1500	3.3900	3.1500	3.3900	-5.307%	44	12,443	-88.201%
2026-04-10	3.6600	3.6600	3.5800	3.5800	+1.416%	3	12,443	-88.827%
2026-04-09	3.5500	3.5500	3.5000	3.5300	-6.366%	20	12,443	-88.669%
2026-04-08	3.7700	3.7700	3.7700	3.7700	+10.882%	10	12,443	-89.390%
2026-03-26	3.5500	3.5500	3.4000	3.4000	-15.000%	6,210	12,443	-88.235%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+16.618%	3	6,287	-90.000%
2026-03-24	3.4300	3.4300	3.4300	3.4300	-2.000%	5,000	6,287	-88.338%
2026-03-23	3.5500	3.7000	3.5000	3.5000	+2.941%	7	1,287	-88.571%
2026-03-20	3.5500	3.7500	3.4000	3.4000	-8.108%	1,053	1,286	-88.235%
2026-03-19	3.7000	3.7000	3.7000	3.7000	-27.734%	20	306	-89.189%
2026-03-18	5.1200	5.1200	5.1200	5.1200	+13.024%	2	286	-92.188%
2026-03-09	4.5300	4.5300	4.5300	4.5300	+11.852%	2	288	-91.170%
2026-03-03	3.8000	4.0500	3.8000	4.0500	-11.957%	241	286	-90.123%
2026-03-02	4.5500	4.7000	4.5000	4.6000	0.000%	49	45	-91.304%