Dark

KWEB20261218C31
KWEB Dec 18 2026 31.00 Call (KWEB261218C00031000)
option OPRA

EOD

Sep 18, 2026

0.1900+18.750%(+0.0300)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2000	0.2000	0.1800	0.1900	+18.750%	66	10,124	0.000%
2026-09-17	0.1500	0.1600	0.1500	0.1600	0.000%	42	10,169	+18.750%
2026-09-15	0.1500	0.1600	0.1500	0.1600	-11.111%	1,001	10,127	+18.750%
2026-09-14	0.1800	0.1800	0.1800	0.1800	-10.000%	2	9,127	+5.556%
2026-09-11	0.2100	0.2200	0.2000	0.2000	-20.000%	5	9,129	-5.000%
2026-09-09	0.2400	0.2600	0.2400	0.2500	-37.500%	45	9,127	-24.000%
2026-09-04	0.4000	0.4000	0.4000	0.4000	+25.000%	1	9,092	-52.500%
2026-09-03	0.3300	0.3300	0.3200	0.3200	-15.789%	2	9,092	-40.625%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-2.564%	2	9,091	-50.000%
2026-09-01	0.3900	0.3900	0.3900	0.3900	-18.750%	1	9,094	-51.282%
2026-08-27	0.5200	0.5200	0.4800	0.4800	-14.286%	502	9,094	-60.417%
2026-08-26	0.5600	0.5600	0.5600	0.5600	-18.841%	1	8,842	-66.071%
2026-08-21	0.6800	0.6900	0.6800	0.6900	+7.812%	71	8,843	-72.464%
2026-08-20	0.6400	0.6400	0.6400	0.6400	-20.988%	20	8,905	-70.313%
2026-08-19	0.8300	0.8300	0.8100	0.8100	+15.714%	92	8,928	-76.543%
2026-08-18	0.7200	0.7200	0.7000	0.7000	-4.110%	3	8,944	-72.857%
2026-08-17	0.7500	0.7500	0.7200	0.7300	-6.410%	3	8,944	-73.973%
2026-08-14	0.9000	0.9000	0.7800	0.7800	+1.299%	16	8,943	-75.641%
2026-08-13	0.8900	0.8900	0.7700	0.7700	-33.043%	193	8,948	-75.325%
2026-08-11	1.2000	1.2200	1.1500	1.1500	-28.125%	16	8,949	-83.478%
2026-08-10	1.5300	1.6000	1.5300	1.6000	+14.286%	2	8,950	-88.125%
2026-08-07	1.4000	1.4100	1.4000	1.4000	+4.478%	118	8,951	-86.429%
2026-08-06	1.2900	1.4000	1.2900	1.3400	-15.190%	3	8,915	-85.821%
2026-08-05	1.5800	1.5800	1.5800	1.5800	+6.757%	1	8,915	-87.975%
2026-07-31	1.4500	1.5600	1.4300	1.4800	+13.846%	25	8,918	-87.162%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+8.333%	1	8,937	-85.385%
2026-07-28	1.2000	1.2000	1.2000	1.2000	+6.195%	2	8,936	-84.167%
2026-07-27	0.8500	1.1600	0.8500	1.1300	+21.505%	1,003	8,934	-83.186%
2026-07-24	0.9300	0.9300	0.9300	0.9300	-15.455%	2	8,932	-79.570%
2026-07-22	1.1000	1.1400	1.1000	1.1000	-9.836%	5	8,932	-82.727%
2026-07-17	1.2200	1.2200	1.2200	1.2200	-18.121%	1	8,932	-84.426%
2026-07-16	1.4800	1.4900	1.4800	1.4900	+11.194%	4	8,932	-87.248%
2026-07-15	1.4000	1.4000	1.3000	1.3400	+24.074%	6	8,929	-85.821%
2026-07-14	1.0800	1.0800	1.0800	1.0800	-13.600%	12	8,923	-82.407%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+10.619%	1	8,923	-84.800%
2026-07-09	1.1300	1.1300	1.1300	1.1300	-5.833%	1	8,922	-83.186%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+17.647%	10	8,922	-84.167%
2026-07-06	1.0200	1.0200	1.0200	1.0200	+18.605%	2	8,912	-81.373%
2026-07-02	0.8600	0.8600	0.8600	0.8600	-12.245%	3	8,910	-77.907%
2026-07-01	1.0000	1.0100	0.9800	0.9800	+16.667%	46	8,910	-80.612%
2026-06-30	0.8000	0.8400	0.7900	0.8400	+20.000%	24	8,910	-77.381%
2026-06-29	0.7500	0.8000	0.7000	0.7000	+12.903%	370	8,909	-72.857%
2026-06-26	0.6300	0.6300	0.6200	0.6200	+12.727%	20	8,826	-69.355%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-19.118%	100	8,836	-65.455%
2026-06-24	0.7200	0.7200	0.6800	0.6800	-4.225%	1,151	8,836	-72.059%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-12.346%	43	8,885	-73.239%
2026-06-22	0.7800	0.8200	0.7800	0.8100	+9.459%	2,561	8,842	-76.543%
2026-06-18	0.9100	0.9100	0.7400	0.7400	-43.939%	1,106	7,801	-74.324%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-7.042%	105	7,801	-85.606%
2026-06-10	1.4800	1.4800	1.3100	1.4200	+14.516%	21	7,701	-86.620%
2026-06-09	1.3700	1.3800	1.2400	1.2400	-1.587%	54	7,729	-84.677%
2026-06-08	1.2900	1.2900	1.2600	1.2600	-8.696%	20	7,726	-84.921%
2026-06-05	1.4200	1.4600	1.3800	1.3800	-35.211%	186	7,725	-86.232%
2026-06-02	2.0500	2.2800	2.0500	2.1300	+37.419%	1,450	7,839	-91.080%
2026-05-29	1.5500	1.5500	1.5500	1.5500	+6.897%	6	6,927	-87.742%
2026-05-28	1.3400	1.4500	1.3400	1.4500	-0.685%	1,002	6,921	-86.897%
2026-05-27	1.4600	1.4600	1.4600	1.4600	-13.609%	20	7,081	-86.986%
2026-05-26	1.5800	1.7300	1.5700	1.6900	+5.625%	29	7,081	-88.757%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-6.433%	4,000	7,068	-88.125%
2026-05-21	1.7100	1.7100	1.6900	1.7100	-15.764%	52	3,134	-88.889%
2026-05-20	1.9800	2.0300	1.9800	2.0300	-6.019%	158	3,134	-90.640%
2026-05-19	2.1600	2.1600	2.1600	2.1600	+1.408%	31	2,996	-91.204%
2026-05-18	2.1000	2.1600	2.1000	2.1300	-5.752%	19	2,996	-91.080%
2026-05-15	2.4000	2.4000	2.2600	2.2600	-20.141%	69	2,996	-91.593%
2026-05-14	2.8300	2.8300	2.8300	2.8300	-22.678%	32	2,916	-93.286%
2026-05-13	3.5500	3.6600	3.5000	3.6600	+27.526%	27	2,873	-94.809%
2026-05-08	2.8700	2.8700	2.8700	2.8700	+1.056%	62	2,873	-93.380%
2026-05-07	2.9400	2.9700	2.8400	2.8400	-3.729%	208	2,832	-93.310%
2026-05-06	2.9500	2.9500	2.9400	2.9500	+31.111%	251	2,649	-93.559%
2026-05-05	2.2400	2.2500	2.2400	2.2500	-5.462%	35	2,398	-91.556%
2026-05-04	2.4100	2.4100	2.3800	2.3800	+1.277%	6	2,363	-92.017%
2026-04-30	2.3500	2.3600	2.3500	2.3500	+15.196%	23	2,363	-91.915%
2026-04-29	2.1200	2.1200	2.0400	2.0400	-2.392%	23	2,346	-90.686%
2026-04-28	2.1200	2.1200	2.0900	2.0900	-5.430%	7	2,327	-90.909%
2026-04-27	2.4000	2.4000	2.2100	2.2100	-16.917%	21	2,323	-91.403%
2026-04-22	2.6400	2.6600	2.6400	2.6600	-5.000%	33	2,302	-92.857%
2026-04-21	3.1000	3.1000	2.8000	2.8000	-15.152%	10	2,269	-93.214%
2026-04-20	3.3000	3.3000	3.3000	3.3000	-2.077%	436	2,269	-94.242%
2026-04-17	3.4900	3.4900	3.2500	3.3700	+2.121%	8	1,841	-94.362%
2026-04-16	3.3000	3.3000	3.3000	3.3000	+12.245%	4	1,842	-94.242%
2026-04-15	2.9400	2.9400	2.9400	2.9400	+2.797%	25	1,842	-93.537%
2026-04-14	2.6500	2.8600	2.6500	2.8600	+13.944%	2	1,842	-93.357%
2026-04-13	2.3500	2.5100	2.3500	2.5100	-3.462%	40	1,842	-92.430%
2026-04-10	2.6700	2.7000	2.5900	2.6000	+1.961%	13	1,835	-92.692%
2026-04-09	2.6700	2.6700	2.5000	2.5500	-5.556%	19	1,831	-92.549%
2026-04-08	3.0000	3.0000	2.7000	2.7000	+20.536%	30	1,820	-92.963%
2026-04-07	2.2400	2.2400	2.2400	2.2400	-6.667%	1	1,813	-91.518%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-2.041%	1	1,813	-92.083%
2026-04-02	2.4500	2.4500	2.4500	2.4500	-5.769%	22	1,815	-92.245%
2026-04-01	2.7100	2.7100	2.6000	2.6000	+0.775%	2	1,815	-92.692%
2026-03-31	2.4300	2.5800	2.4300	2.5800	+8.861%	17	1,815	-92.636%
2026-03-30	2.4200	2.4200	2.3700	2.3700	-7.059%	3	1,820	-91.983%
2026-03-27	2.5500	2.5500	2.5500	2.5500	-0.391%	2	1,818	-92.549%
2026-03-26	2.6200	2.6200	2.5600	2.5600	-14.094%	4	1,818	-92.578%
2026-03-25	2.9800	2.9800	2.9800	2.9800	+14.176%	10	1,818	-93.624%
2026-03-24	2.5600	2.6500	2.5400	2.6100	-4.745%	112	1,828	-92.720%
2026-03-23	2.7400	2.7400	2.7400	2.7400	+4.981%	2	1,748	-93.066%
2026-03-20	2.7800	2.7800	2.6100	2.6100	-8.741%	293	1,748	-92.720%
2026-03-19	2.8600	2.8600	2.8600	2.8600	-7.742%	2	1,748	-93.357%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-19.481%	1	1,748	-93.871%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+4.054%	39	1,748	-95.065%
2026-03-13	3.9000	3.9000	3.7000	3.7000	+2.778%	6	1,709	-94.865%
2026-03-09	3.3500	3.6000	3.3500	3.6000	+5.882%	795	1,709	-94.722%
2026-03-06	3.3500	3.4400	3.3500	3.4000	+11.475%	316	941	-94.412%
2026-03-05	3.1000	3.1000	3.0500	3.0500	-12.857%	58	762	-93.770%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-17.647%	513	763	-94.571%
2026-02-26	4.2500	4.2500	4.2500	4.2500	0.000%	250	250	-95.529%