Dark

KWEB20261218C33
KWEB Dec 18 2026 33.00 Call (KWEB261218C00033000)
option OPRA

EOD

Sep 17, 2026

0.0800-27.273%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0800	0.0800	-27.273%	2	6,211	0.000%
2026-09-15	0.1100	0.1100	0.1100	0.1100	+37.500%	2	6,213	-27.273%
2026-09-14	0.0800	0.0800	0.0800	0.0800	-27.273%	1	6,215	0.000%
2026-09-11	0.1100	0.1100	0.1100	0.1100	0.000%	1	6,214	-27.273%
2026-09-10	0.1100	0.1100	0.1100	0.1100	-21.429%	1	6,215	-27.273%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-30.000%	2	6,216	-42.857%
2026-09-04	0.2400	0.2400	0.2000	0.2000	-13.043%	141	6,077	-60.000%
2026-09-03	0.2300	0.2300	0.2300	0.2300	+15.000%	1	6,077	-65.217%
2026-09-02	0.2000	0.2000	0.2000	0.2000	+33.333%	1	6,076	-60.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-31.818%	2	6,077	-46.667%
2026-08-31	0.2300	0.2300	0.2200	0.2200	-21.429%	10	6,079	-63.636%
2026-08-28	0.3400	0.3400	0.2800	0.2800	+7.692%	16	6,072	-71.429%
2026-08-27	0.3000	0.3000	0.2600	0.2600	-13.333%	3	6,067	-69.231%
2026-08-26	0.3500	0.3500	0.3000	0.3000	-18.919%	4	6,067	-73.333%
2026-08-24	0.3500	0.3700	0.3500	0.3700	+15.625%	389	6,064	-78.378%
2026-08-21	0.3800	0.3900	0.3200	0.3200	-13.514%	133	6,273	-75.000%
2026-08-20	0.3800	0.3800	0.3600	0.3700	-27.451%	11	6,158	-78.378%
2026-08-19	0.4700	0.5100	0.4700	0.5100	+27.500%	7	6,163	-84.314%
2026-08-18	0.4400	0.4400	0.4000	0.4000	-6.977%	142	6,157	-80.000%
2026-08-17	0.4600	0.4600	0.4300	0.4300	-14.000%	4	6,065	-81.395%
2026-08-14	0.4800	0.5100	0.4500	0.5000	0.000%	13	6,061	-84.000%
2026-08-13	0.5800	0.5800	0.4600	0.5000	-20.635%	91	6,020	-84.000%
2026-08-12	0.6500	0.6500	0.5600	0.6300	-11.268%	19	6,020	-87.302%
2026-08-11	0.7800	0.7800	0.7100	0.7100	-18.391%	6	6,000	-88.732%
2026-08-10	0.8900	0.8900	0.8700	0.8700	-3.333%	4	5,996	-90.805%
2026-08-07	0.9000	0.9000	0.9000	0.9000	+5.882%	1	5,998	-91.111%
2026-08-06	0.8500	0.8500	0.8400	0.8500	-5.556%	251	5,999	-90.588%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-12.621%	1	5,748	-91.111%
2026-08-04	0.9000	1.0700	0.9000	1.0300	+3.000%	7	5,749	-92.233%
2026-08-03	0.9900	1.0400	0.9300	1.0000	+5.263%	12	5,751	-92.000%
2026-07-31	0.9300	0.9500	0.9300	0.9500	+5.556%	19	5,744	-91.579%
2026-07-30	0.9200	0.9200	0.9000	0.9000	-9.091%	2	5,738	-91.111%
2026-07-29	0.9900	0.9900	0.9900	0.9900	+25.316%	5	5,736	-91.919%
2026-07-28	0.7300	0.8000	0.7300	0.7900	0.000%	3	5,736	-89.873%
2026-07-27	0.7900	0.7900	0.7900	0.7900	+19.697%	1	5,735	-89.873%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-1.493%	25	5,734	-87.879%
2026-07-23	0.7500	0.7500	0.6700	0.6700	-6.944%	28	5,734	-88.060%
2026-07-22	0.7500	0.7700	0.7200	0.7200	-15.294%	5	5,732	-88.889%
2026-07-21	0.9400	0.9400	0.8500	0.8500	-9.574%	5	5,730	-90.588%
2026-07-20	1.0000	1.0000	0.9000	0.9400	+11.905%	6	5,726	-91.489%
2026-07-17	0.8500	0.8500	0.8000	0.8400	-14.286%	11	5,723	-90.476%
2026-07-16	1.0100	1.0100	0.9800	0.9800	-3.922%	14	5,724	-91.837%
2026-07-15	1.0200	1.0200	1.0200	1.0200	+37.838%	1	5,713	-92.157%
2026-07-14	0.7200	0.7500	0.7200	0.7400	-1.333%	1,751	5,712	-89.189%
2026-07-13	0.7500	0.7500	0.7500	0.7500	-10.714%	4	6,250	-89.333%
2026-07-09	0.8400	0.8400	0.8400	0.8400	+12.000%	3	6,248	-90.476%
2026-07-06	0.7500	0.7500	0.7200	0.7500	+15.385%	3	6,247	-89.333%
2026-07-02	0.6900	0.6900	0.6500	0.6500	-8.451%	301	6,275	-87.692%
2026-07-01	0.7100	0.7100	0.7100	0.7100	+24.561%	1	6,275	-88.732%
2026-06-30	0.5900	0.6000	0.5400	0.5700	+21.277%	58	6,280	-85.965%
2026-06-29	0.5000	0.5000	0.4700	0.4700	+14.634%	5	6,278	-82.979%
2026-06-26	0.4100	0.4100	0.4100	0.4100	+2.500%	5	6,273	-80.488%
2026-06-25	0.4000	0.4000	0.3900	0.4000	-18.367%	36	6,273	-80.000%
2026-06-24	0.4900	0.4900	0.4900	0.4900	-2.000%	1	6,248	-83.673%
2026-06-23	0.5200	0.5200	0.5000	0.5000	-18.033%	418	6,247	-84.000%
2026-06-22	0.6100	0.6100	0.5500	0.6100	0.000%	17	6,237	-86.885%
2026-06-18	0.5700	0.7000	0.5700	0.6100	-6.154%	67	6,293	-86.885%
2026-06-17	0.7000	0.7000	0.6500	0.6500	-32.990%	60	6,293	-87.692%
2026-06-12	0.9700	0.9700	0.9700	0.9700	+14.118%	32	6,293	-91.753%
2026-06-11	0.8800	0.8900	0.8500	0.8500	-4.494%	127	6,295	-90.588%
2026-06-09	0.8900	0.8900	0.8900	0.8900	-1.111%	1	6,420	-91.011%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-8.163%	14	6,420	-91.111%
2026-06-05	0.9800	0.9800	0.9800	0.9800	-30.000%	17	6,420	-91.837%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+8.527%	1	6,420	-94.286%
2026-06-03	1.2900	1.2900	1.2900	1.2900	-13.423%	4	6,419	-93.798%
2026-06-02	1.4500	1.4900	1.3500	1.4900	+23.140%	7	6,431	-94.631%
2026-06-01	1.0900	1.2100	1.0900	1.2100	+7.080%	11	6,436	-93.388%
2026-05-29	1.1200	1.1300	1.0700	1.1300	+9.709%	28	6,445	-92.920%
2026-05-28	0.9600	1.0300	0.9500	1.0300	-16.260%	18	6,453	-92.233%
2026-05-26	1.2000	1.2600	1.0100	1.2300	+17.143%	37	6,435	-93.496%
2026-05-22	1.1000	1.2200	1.0500	1.0500	-18.605%	1,124	6,426	-92.381%
2026-05-21	1.2800	1.3500	1.2000	1.2900	-13.423%	38	7,469	-93.798%
2026-05-20	1.4900	1.4900	1.4900	1.4900	-5.696%	77	7,469	-94.631%
2026-05-19	1.5800	1.5800	1.5800	1.5800	+3.268%	46	7,431	-94.937%
2026-05-18	1.6300	1.6300	1.5300	1.5300	-7.831%	8	7,431	-94.771%
2026-05-15	1.9000	1.9700	1.6500	1.6600	-22.791%	66	7,431	-95.181%
2026-05-14	2.6100	2.6100	2.0600	2.1500	-24.561%	633	7,364	-96.279%
2026-05-13	2.3100	2.8600	2.2500	2.8500	+39.024%	2,620	5,028	-97.193%
2026-05-12	2.0500	2.0500	2.0500	2.0500	-9.292%	3	5,028	-96.098%
2026-05-11	2.2800	2.2800	2.2500	2.2600	+3.670%	20	5,028	-96.460%
2026-05-08	2.2000	2.2000	2.1800	2.1800	+0.926%	48	5,030	-96.330%
2026-05-07	2.2100	2.2500	2.1600	2.1600	-1.370%	92	5,048	-96.296%
2026-05-06	2.1900	2.1900	2.1900	2.1900	+28.824%	24	5,017	-96.347%
2026-05-05	1.7000	1.8300	1.7000	1.7000	-3.409%	11	5,017	-95.294%
2026-05-04	1.8400	1.8900	1.7600	1.7600	0.000%	178	5,020	-95.455%
2026-05-01	1.7600	1.7600	1.7600	1.7600	+17.333%	2	4,908	-95.455%
2026-04-30	1.5000	1.5000	1.5000	1.5000	0.000%	7	4,908	-94.667%
2026-04-29	1.4900	1.5000	1.4900	1.5000	-11.765%	7	4,901	-94.667%
2026-04-27	1.6600	1.7300	1.6600	1.7000	+4.294%	54	4,898	-95.294%
2026-04-23	1.7700	1.7700	1.6300	1.6300	-15.104%	21	4,898	-95.092%
2026-04-22	1.9200	1.9400	1.8800	1.9200	-21.951%	74	4,895	-95.833%
2026-04-20	2.4400	2.4600	2.4400	2.4600	-0.806%	10	4,827	-96.748%
2026-04-17	2.4800	2.4800	2.4800	2.4800	-1.587%	3	4,829	-96.774%
2026-04-16	2.4100	2.5200	2.4100	2.5200	+16.667%	18	4,829	-96.825%
2026-04-15	2.1300	2.1600	2.1300	2.1600	+20.000%	3	4,834	-96.296%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-2.703%	4	4,835	-95.556%
2026-04-10	1.8600	1.8600	1.8500	1.8500	-2.632%	17	4,835	-95.676%
2026-04-06	1.9000	1.9000	1.9000	1.9000	+5.556%	10	4,843	-95.789%
2026-04-02	1.8000	1.8000	1.8000	1.8000	+1.124%	9	4,824	-95.556%
2026-04-01	1.7800	1.7800	1.7800	1.7800	-11.000%	1	4,824	-95.506%
2026-03-31	2.0000	2.0000	2.0000	2.0000	+4.167%	11	4,825	-96.000%
2026-03-24	2.0000	2.0000	1.9200	1.9200	-5.419%	7	4,851	-95.833%
2026-03-23	2.0300	2.0400	1.8900	2.0300	-6.881%	111	4,850	-96.059%
2026-03-19	2.0200	2.2500	2.0200	2.1800	-23.509%	141	4,779	-96.330%
2026-03-17	2.9600	2.9600	2.8500	2.8500	-7.468%	768	4,768	-97.193%
2026-03-16	3.1000	3.1000	3.0800	3.0800	+10.791%	11	4,098	-97.403%
2026-03-12	2.9100	2.9100	2.7600	2.7800	-7.023%	515	4,097	-97.122%
2026-03-11	2.9200	2.9900	2.9200	2.9900	-13.833%	52	3,615	-97.324%
2026-03-10	3.5800	3.5800	3.4700	3.4700	+33.977%	35	3,575	-97.695%
2026-03-06	2.5600	2.6800	2.5600	2.5900	+7.917%	163	3,541	-96.911%
2026-03-05	2.3500	2.4000	2.2500	2.4000	-5.512%	87	3,584	-96.667%
2026-03-04	2.4600	2.5400	2.4600	2.5400	+15.455%	105	3,510	-96.850%
2026-03-03	2.3500	2.3500	2.1900	2.2000	-22.807%	1,183	3,408	-96.364%
2026-03-02	2.6600	2.8500	2.6500	2.8500	-14.925%	2,230	2,230	-97.193%
2026-02-26	3.3500	3.3500	3.3500	3.3500	0.000%	4	4	-97.612%