Dark

KWEB20261218C30
KWEB Dec 18 2026 30.00 Call (KWEB261218C00030000)
option OPRA

EOD

Sep 18, 2026

0.2700+17.391%(+0.0400)518

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2500	0.2800	0.2500	0.2700	+17.391%	518	32,519	0.000%
2026-09-17	0.2300	0.2300	0.2200	0.2300	+9.524%	34	32,319	+17.391%
2026-09-16	0.2200	0.2300	0.2100	0.2100	-16.000%	211	32,361	+28.571%
2026-09-15	0.2500	0.2500	0.2500	0.2500	-13.793%	3	32,304	+8.000%
2026-09-14	0.2500	0.2900	0.2000	0.2900	+16.000%	224	32,301	-6.897%
2026-09-11	0.2600	0.3000	0.2500	0.2500	0.000%	222	32,315	+8.000%
2026-09-10	0.3000	0.3000	0.2500	0.2500	-21.875%	277	32,361	+8.000%
2026-09-09	0.3700	0.3700	0.3100	0.3200	-23.810%	5,139	34,531	-15.625%
2026-09-08	0.5100	0.5100	0.4000	0.4200	-23.636%	935	31,322	-35.714%
2026-09-04	0.5200	0.6000	0.5200	0.5500	+22.222%	1,367	31,550	-50.909%
2026-09-03	0.4500	0.4600	0.4300	0.4500	-16.667%	2,021	31,550	-40.000%
2026-09-02	0.5500	0.5500	0.5400	0.5400	+5.882%	11	29,530	-50.000%
2026-09-01	0.5500	0.5800	0.5000	0.5100	-10.526%	2,332	29,797	-47.059%
2026-08-31	0.6000	0.6600	0.5500	0.5700	-18.571%	149	29,849	-52.632%
2026-08-28	0.7400	0.7400	0.6800	0.7000	+7.692%	25	29,713	-61.429%
2026-08-27	0.6800	0.6800	0.6500	0.6500	-13.333%	564	29,691	-58.462%
2026-08-26	0.7600	0.7700	0.7500	0.7500	-6.250%	316	29,361	-64.000%
2026-08-25	0.8300	0.8400	0.7400	0.8000	+1.266%	117	29,504	-66.250%
2026-08-24	0.8800	0.8800	0.7500	0.7900	-7.059%	1,152	29,543	-65.823%
2026-08-21	0.8600	0.9200	0.8500	0.8500	0.000%	407	29,283	-68.235%
2026-08-20	0.8200	0.9000	0.7300	0.8500	-21.296%	6,208	29,430	-68.235%
2026-08-19	1.0300	1.0800	1.0200	1.0800	+17.391%	24	33,283	-75.000%
2026-08-18	0.9500	1.0000	0.9100	0.9200	-7.071%	187	35,705	-70.652%
2026-08-17	1.0300	1.0300	0.9500	0.9900	-1.980%	2,702	35,618	-72.727%
2026-08-14	1.0000	1.0800	0.9000	1.0100	+1.000%	660	33,933	-73.267%
2026-08-13	1.1400	1.1400	0.9900	1.0000	-23.077%	205	33,441	-73.000%
2026-08-12	1.3400	1.3500	1.1800	1.3000	-14.474%	736	33,441	-79.231%
2026-08-11	1.5300	1.5300	1.5200	1.5200	-24.000%	12	32,718	-82.237%
2026-08-10	1.8000	2.0000	1.8000	2.0000	+11.111%	794	32,726	-86.500%
2026-08-07	1.7500	1.8000	1.7500	1.8000	0.000%	7	32,725	-85.000%
2026-08-06	1.6600	1.8000	1.6400	1.8000	+2.857%	463	32,746	-85.000%
2026-08-05	1.8500	1.8500	1.7400	1.7500	-8.854%	222	32,807	-84.571%
2026-08-04	1.8400	1.9500	1.8400	1.9200	+1.053%	65	32,802	-85.938%
2026-08-03	1.8200	2.0000	1.8200	1.9000	+6.145%	140	32,823	-85.789%
2026-07-31	1.6000	1.8400	1.6000	1.7900	+6.548%	50	32,807	-84.916%
2026-07-30	1.6000	1.6800	1.6000	1.6800	-6.667%	339	32,786	-83.929%
2026-07-29	1.5700	1.8400	1.5700	1.8000	+18.421%	109	32,786	-85.000%
2026-07-28	1.5000	1.5200	1.4500	1.5200	+4.110%	107	32,780	-82.237%
2026-07-27	1.3500	1.4600	1.3400	1.4600	+21.667%	112	32,748	-81.507%
2026-07-24	1.1700	1.2000	1.1500	1.2000	-0.826%	820	32,672	-77.500%
2026-07-23	1.2700	1.3300	1.1500	1.2100	-6.202%	44	32,688	-77.686%
2026-07-22	1.3500	1.5000	1.2900	1.2900	-19.375%	24	32,696	-79.070%
2026-07-21	1.5600	1.6000	1.5600	1.6000	-5.882%	7	32,702	-83.125%
2026-07-20	1.7100	1.8000	1.6000	1.7000	+17.241%	821	32,697	-84.118%
2026-07-17	1.4700	1.5700	1.4500	1.4500	-18.539%	11,274	32,235	-81.379%
2026-07-16	1.8100	1.8200	1.7800	1.7800	+14.839%	10	21,457	-84.831%
2026-07-15	1.4200	1.7000	1.4200	1.5500	+22.047%	238	21,461	-82.581%
2026-07-14	1.1100	1.3100	1.1100	1.2700	-3.053%	16	21,588	-78.740%
2026-07-13	1.3100	1.3100	1.3100	1.3100	-6.429%	5	21,595	-79.389%
2026-07-10	1.4700	1.5000	1.4000	1.4000	-6.040%	125	21,595	-80.714%
2026-07-09	1.3300	1.4900	1.3300	1.4900	-0.667%	9	21,669	-81.879%
2026-07-08	1.4500	1.5000	1.4000	1.5000	+17.188%	55	21,668	-82.000%
2026-07-07	1.2500	1.2800	1.1500	1.2800	+4.065%	40	21,672	-78.906%
2026-07-06	1.1800	1.2300	1.1700	1.2300	+13.889%	344	21,667	-78.049%
2026-07-02	1.1000	1.1500	1.0000	1.0800	-10.000%	46	21,646	-75.000%
2026-07-01	0.9900	1.2500	0.9900	1.2000	+27.660%	585	21,646	-77.500%
2026-06-30	0.9100	1.0800	0.9100	0.9400	+8.046%	634	21,565	-71.277%
2026-06-29	0.8400	0.9100	0.8400	0.8700	+12.987%	288	21,342	-68.966%
2026-06-26	0.6000	0.7700	0.6000	0.7700	+13.235%	158	21,153	-64.935%
2026-06-25	0.6000	0.7400	0.6000	0.6800	-19.048%	101	21,063	-60.294%
2026-06-24	0.9200	0.9200	0.8300	0.8400	0.000%	219	21,005	-67.857%
2026-06-23	0.8600	0.9300	0.8400	0.8400	-16.832%	610	21,059	-67.857%
2026-06-22	1.0000	1.0800	0.9000	1.0100	-4.717%	1,392	20,674	-73.267%
2026-06-18	1.1200	1.2000	1.0400	1.0600	-11.667%	705	18,903	-74.528%
2026-06-17	1.3000	1.3000	1.2000	1.2000	-4.000%	7	18,903	-77.500%
2026-06-16	1.3100	1.3100	1.2300	1.2500	-22.840%	51	18,903	-78.400%
2026-06-15	1.6000	1.7000	1.5000	1.6200	+1.250%	72	18,905	-83.333%
2026-06-12	1.6300	1.6300	1.6000	1.6000	-3.614%	103	18,867	-83.125%
2026-06-11	1.4400	1.6600	1.3900	1.6600	+3.750%	65	18,767	-83.735%
2026-06-10	1.7100	1.7200	1.6000	1.6000	-1.840%	267	18,749	-83.125%
2026-06-09	1.6300	1.6500	1.3800	1.6300	+8.667%	127	18,753	-83.436%
2026-06-08	1.5800	1.5800	1.4800	1.5000	-3.226%	110	18,709	-82.000%
2026-06-05	1.7400	1.7400	1.5500	1.5500	-19.689%	363	18,610	-82.581%
2026-06-04	2.0200	2.0200	1.9000	1.9300	-1.026%	18	18,466	-86.010%
2026-06-03	2.1200	2.2400	1.9500	1.9500	-20.082%	202	18,463	-86.154%
2026-06-02	2.4000	2.6000	2.3500	2.4400	+20.792%	573	18,463	-88.934%
2026-06-01	1.8500	2.0500	1.8500	2.0200	+13.483%	4,110	18,721	-86.634%
2026-05-29	1.6900	1.8000	1.6900	1.7800	+5.952%	4,385	18,811	-84.831%
2026-05-28	1.5700	1.7200	1.5700	1.6800	-10.638%	191	15,049	-83.929%
2026-05-27	1.8000	1.9000	1.8000	1.8800	-3.093%	127	15,039	-85.638%
2026-05-26	1.9500	1.9500	1.9200	1.9400	+6.011%	27	15,012	-86.082%
2026-05-22	1.6800	1.9900	1.6600	1.8300	-11.594%	540	14,986	-85.246%
2026-05-21	1.9300	2.2000	1.9300	2.0700	-11.915%	10,391	15,260	-86.957%
2026-05-20	2.3500	2.3900	2.3000	2.3500	-6.000%	153	15,260	-88.511%
2026-05-19	2.5800	2.7500	2.5000	2.5000	+2.459%	251	5,067	-89.200%
2026-05-18	2.6000	2.6000	2.3800	2.4400	-5.426%	657	5,067	-88.934%
2026-05-15	2.8800	2.8800	2.5800	2.5800	-18.095%	548	5,067	-89.535%
2026-05-14	3.8000	3.8000	3.1500	3.1500	-24.096%	160	4,656	-91.429%
2026-05-13	3.0700	4.1500	3.0700	4.1500	+36.066%	174	4,861	-93.494%
2026-05-12	3.3200	3.3200	2.9000	3.0500	-11.594%	128	4,861	-91.148%
2026-05-11	3.3900	3.5200	3.3900	3.4500	+1.471%	51	4,861	-92.174%
2026-05-08	3.4000	3.4000	3.3000	3.4000	+1.493%	1,050	4,805	-92.059%
2026-05-07	3.4000	3.5500	3.3500	3.3500	-6.944%	104	4,110	-91.940%
2026-05-06	2.9300	3.6000	2.9300	3.6000	+33.333%	102	4,044	-92.500%
2026-05-05	2.7200	2.7200	2.6000	2.7000	-2.527%	51	4,033	-90.000%
2026-05-04	2.8500	3.0000	2.7700	2.7700	+1.095%	32	3,994	-90.253%
2026-05-01	2.8000	2.9000	2.7100	2.7400	-0.364%	34	3,980	-90.146%
2026-04-30	2.4500	2.7500	2.4500	2.7500	+10.000%	80	3,980	-90.182%
2026-04-29	2.5800	2.5800	2.3800	2.5000	+1.626%	136	3,980	-89.200%
2026-04-28	2.5100	2.5400	2.4600	2.4600	-6.464%	42	3,995	-89.024%
2026-04-27	2.6200	2.6300	2.6000	2.6300	-8.997%	60	3,977	-89.734%
2026-04-24	2.6200	2.8900	2.6200	2.8900	+10.305%	35	3,959	-90.657%
2026-04-23	3.0000	3.0000	2.6200	2.6200	-16.825%	14	3,957	-89.695%
2026-04-22	3.2000	3.2000	3.0500	3.1500	+1.613%	1,192	3,955	-91.429%
2026-04-21	3.5900	3.5900	3.1000	3.1000	-17.333%	31	3,924	-91.290%
2026-04-20	3.7500	3.7500	3.7500	3.7500	-2.597%	12	3,924	-92.800%
2026-04-17	4.0400	4.0500	3.8500	3.8500	+1.316%	15	3,924	-92.987%
2026-04-16	3.7500	3.9000	3.6500	3.8000	+10.465%	43	3,930	-92.895%
2026-04-15	3.3300	3.4500	3.3000	3.4400	+5.846%	128	3,938	-92.151%
2026-04-14	3.0600	3.3100	3.0600	3.2500	+11.684%	59	3,928	-91.692%
2026-04-13	2.8700	2.9400	2.8300	2.9100	-3.642%	190	3,922	-90.722%
2026-04-09	3.0000	3.0200	3.0000	3.0200	-12.464%	3	3,911	-91.060%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+30.189%	6	3,908	-92.174%
2026-04-07	2.5500	2.6500	2.5500	2.6500	-4.676%	6	3,914	-89.811%
2026-03-31	2.7900	2.7900	2.7800	2.7800	+1.460%	21	3,914	-90.288%
2026-03-30	2.7400	2.7400	2.7400	2.7400	-3.860%	10	3,914	-90.146%
2026-03-27	2.8400	2.9300	2.8400	2.8500	-2.730%	1,116	3,914	-90.526%
2026-03-26	2.9300	2.9300	2.9300	2.9300	-13.824%	1	2,966	-90.785%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+15.254%	10	2,978	-92.059%
2026-03-24	2.8600	3.0000	2.8600	2.9500	-3.279%	2,080	2,978	-90.847%
2026-03-20	3.1000	3.1500	3.0200	3.0500	-10.029%	334	1,861	-91.148%
2026-03-19	3.2500	3.3900	3.2500	3.3900	-5.833%	22	1,795	-92.035%
2026-03-18	4.0000	4.0000	3.6000	3.6000	-13.253%	7	1,789	-92.500%
2026-03-17	4.3500	4.3500	4.1500	4.1500	+2.978%	41	1,789	-93.494%
2026-03-12	4.0300	4.0300	4.0300	4.0300	-5.176%	5	1,749	-93.300%
2026-03-11	4.3000	4.3000	4.2300	4.2500	-13.265%	6	1,779	-93.647%
2026-03-10	4.9000	4.9000	4.9000	4.9000	+18.072%	3	1,774	-94.490%
2026-03-09	3.8500	4.1500	3.8500	4.1500	+9.211%	9	1,774	-93.494%
2026-03-06	3.7500	4.0000	3.7500	3.8000	+5.556%	225	1,770	-92.895%
2026-03-05	3.5500	3.6000	3.3500	3.6000	-7.692%	236	1,611	-92.500%
2026-03-04	3.7400	3.9000	3.7400	3.9000	+2.094%	4	1,512	-93.077%
2026-03-03	3.3000	3.8200	3.3000	3.8200	-4.500%	249	1,508	-92.932%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-13.978%	200	1,270	-93.250%
2026-02-27	4.6000	4.6500	4.6000	4.6500	-4.124%	555	1,070	-94.194%
2026-02-26	4.8000	4.8500	4.8000	4.8500	0.000%	515	515	-94.433%