Dark

KWEB20261218C35
KWEB Dec 18 2026 35.00 Call (KWEB261218C00035000)
option OPRA

EOD

Sep 18, 2026

0.1700+183.333%(+0.1100)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0600	0.2300	0.0600	0.1700	+183.333%	35	74,584	0.000%
2026-09-17	0.0500	0.0900	0.0500	0.0600	0.000%	87	74,586	+183.333%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-40.000%	1	74,587	+183.333%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+100.000%	1	74,587	+70.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-16.667%	1	74,587	+240.000%
2026-09-10	0.1100	0.1100	0.0600	0.0600	-14.286%	7	74,587	+183.333%
2026-09-09	0.0900	0.0900	0.0600	0.0700	-36.364%	2,006	76,585	+142.857%
2026-09-08	0.0800	0.1100	0.0800	0.1100	+10.000%	104	74,585	+54.545%
2026-09-04	0.1200	0.1300	0.1000	0.1000	+400.000%	18	74,638	+70.000%
2026-09-03	0.1000	0.1100	0.0200	0.0200	-80.000%	4	74,638	+750.000%
2026-09-02	0.1200	0.1200	0.1000	0.1000	-9.091%	5	74,634	+70.000%
2026-09-01	0.1200	0.1300	0.1000	0.1100	-35.294%	98	74,635	+54.545%
2026-08-31	0.1700	0.1700	0.1700	0.1700	+21.429%	20	74,592	0.000%
2026-08-28	0.1500	0.1600	0.1400	0.1400	-6.667%	16,448	74,592	+21.429%
2026-08-27	0.1800	0.1800	0.1500	0.1500	-21.053%	804	79,820	+13.333%
2026-08-26	0.2200	0.2300	0.1900	0.1900	-13.636%	57	80,437	-10.526%
2026-08-25	0.2400	0.2400	0.2200	0.2200	0.000%	18	80,409	-22.727%
2026-08-24	0.2000	0.2300	0.2000	0.2200	-12.000%	503	80,402	-22.727%
2026-08-21	0.2500	0.2700	0.2200	0.2500	+4.167%	5,581	79,973	-32.000%
2026-08-20	0.2200	0.2500	0.2200	0.2400	-14.286%	16	80,926	-29.167%
2026-08-19	0.2800	0.3200	0.2800	0.2800	-3.448%	160	80,941	-39.286%
2026-08-18	0.2600	0.3000	0.2600	0.2900	+11.538%	28	80,862	-41.379%
2026-08-17	0.2500	0.2600	0.2500	0.2600	-3.704%	3	80,887	-34.615%
2026-08-14	0.2900	0.2900	0.2700	0.2700	-6.897%	16	80,885	-37.037%
2026-08-13	0.2900	0.2900	0.2900	0.2900	-21.622%	430	80,796	-41.379%
2026-08-12	0.3400	0.3700	0.3400	0.3700	-17.778%	5	80,796	-54.054%
2026-08-11	0.4700	0.5200	0.4500	0.4500	-23.729%	7	80,792	-62.222%
2026-08-10	0.6000	0.6000	0.5900	0.5900	+3.509%	2	80,792	-71.186%
2026-08-07	0.5700	0.5800	0.5600	0.5700	+5.556%	9,918	79,792	-70.175%
2026-08-06	0.5200	0.5400	0.5200	0.5400	-1.818%	5	74,180	-68.519%
2026-08-05	0.6000	0.6000	0.5400	0.5500	-16.667%	543	74,624	-69.091%
2026-08-04	0.6000	0.6600	0.6000	0.6600	+4.762%	12	74,601	-74.242%
2026-08-03	0.6100	0.6700	0.6100	0.6300	+6.780%	17	74,593	-73.016%
2026-07-31	0.5900	0.5900	0.5900	0.5900	0.000%	1	74,590	-71.186%
2026-07-30	0.5800	0.6000	0.5400	0.5900	-9.231%	2,878	74,597	-71.186%
2026-07-29	0.6000	0.6500	0.5800	0.6500	+75.676%	228	76,127	-73.846%
2026-07-28	0.3700	0.3700	0.3700	0.3700	-28.846%	1	76,218	-54.054%
2026-07-27	0.5100	0.5200	0.5100	0.5200	+20.930%	17	76,217	-67.308%
2026-07-24	0.4400	0.4400	0.4100	0.4300	-8.511%	2,214	76,194	-60.465%
2026-07-23	0.4700	0.4700	0.4700	0.4700	-2.083%	189	75,468	-63.830%
2026-07-22	0.5100	0.5300	0.4800	0.4800	-20.000%	2,529	76,888	-64.583%
2026-07-21	0.7700	0.7700	0.5500	0.6000	-9.091%	261	77,321	-71.667%
2026-07-20	0.6500	0.6700	0.6500	0.6600	+10.000%	1,502	77,371	-74.242%
2026-07-17	0.4400	0.6000	0.4400	0.6000	-11.765%	11,165	75,902	-71.667%
2026-07-16	0.6100	0.7300	0.6100	0.6800	0.000%	3,295	65,863	-75.000%
2026-07-15	0.6100	0.6800	0.6100	0.6800	+41.667%	107	65,229	-75.000%
2026-07-14	0.5100	0.5100	0.4800	0.4800	-15.789%	445	65,360	-64.583%
2026-07-10	0.6100	0.6100	0.5700	0.5700	+5.556%	105	65,548	-70.175%
2026-07-09	0.6000	0.6200	0.5400	0.5400	-10.000%	6	65,548	-68.519%
2026-07-08	0.6200	0.6200	0.6000	0.6000	+3.448%	208	65,665	-71.667%
2026-07-07	0.5000	0.5800	0.5000	0.5800	+11.538%	4	65,831	-70.690%
2026-07-06	0.5200	0.5400	0.5100	0.5200	+18.182%	1,945	65,832	-67.308%
2026-07-02	0.5400	0.5500	0.4400	0.4400	-15.385%	1,513	63,759	-61.364%
2026-07-01	0.4200	0.6400	0.4200	0.5200	+23.810%	2,360	63,759	-67.308%
2026-06-30	0.3100	0.4200	0.3100	0.4200	0.000%	30,730	61,743	-59.524%
2026-06-29	0.3400	0.4200	0.3400	0.4200	+40.000%	4	82,292	-59.524%
2026-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	82,292	-43.333%
2026-06-25	0.2700	0.3000	0.2600	0.3000	-6.250%	23	82,291	-43.333%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-8.571%	2	82,312	-46.875%
2026-06-23	0.3800	0.3800	0.3500	0.3500	-20.455%	204	82,314	-51.429%
2026-06-22	0.4300	0.4400	0.4300	0.4400	-15.385%	30	82,115	-61.364%
2026-06-18	0.4500	0.5200	0.4500	0.5200	+13.043%	3	82,126	-67.308%
2026-06-17	0.5500	0.5500	0.4600	0.4600	-11.538%	6	82,126	-63.043%
2026-06-16	0.5900	0.6400	0.5200	0.5200	-24.638%	108	82,126	-67.308%
2026-06-15	0.7100	0.7100	0.6900	0.6900	-1.429%	17	82,021	-75.362%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-4.110%	78	82,020	-75.714%
2026-06-10	0.7900	0.8000	0.7300	0.7300	+2.817%	418	82,020	-76.712%
2026-06-09	0.7100	0.7100	0.5100	0.7100	+2.899%	5	82,008	-76.056%
2026-06-08	0.6400	0.6900	0.6400	0.6900	-2.817%	55	82,007	-75.362%
2026-06-05	0.8200	0.8200	0.7100	0.7100	-19.318%	49	82,006	-76.056%
2026-06-04	0.9200	0.9200	0.8700	0.8800	-5.376%	729	82,011	-80.682%
2026-06-03	0.9900	0.9900	0.9300	0.9300	-21.186%	81	81,912	-81.720%
2026-06-02	1.1300	1.2800	1.1100	1.1800	+51.282%	6,291	81,992	-85.593%
2026-05-29	0.8900	0.8900	0.7800	0.7800	0.000%	504	76,026	-78.205%
2026-05-28	0.6600	0.7800	0.6500	0.7800	-11.364%	4	75,928	-78.205%
2026-05-26	0.9000	0.9400	0.8800	0.8800	+10.000%	1,008	75,926	-80.682%
2026-05-22	0.8500	0.8500	0.7800	0.8000	-19.192%	1,067	75,934	-78.750%
2026-05-21	0.9600	0.9900	0.8500	0.9900	-9.174%	1,560	76,632	-82.828%
2026-05-20	1.0600	1.1200	1.0600	1.0900	-6.838%	51	76,632	-84.404%
2026-05-19	1.1900	1.2200	1.1500	1.1700	+0.862%	892	77,727	-85.470%
2026-05-18	1.2000	1.2000	1.1100	1.1600	-10.769%	35	77,727	-85.345%
2026-05-15	1.5500	1.5500	1.2200	1.3000	-20.245%	2,038	77,727	-86.923%
2026-05-14	2.0000	2.0000	1.5800	1.6300	-26.577%	277	77,635	-89.571%
2026-05-13	1.6400	2.3500	1.6400	2.2200	+56.338%	1,671	76,509	-92.342%
2026-05-12	1.6700	1.6700	1.4100	1.4200	-21.111%	1,105	76,509	-88.028%
2026-05-11	1.7400	1.8000	1.7400	1.8000	+9.756%	502	76,509	-90.556%
2026-05-08	1.6700	1.7500	1.6400	1.6400	+5.128%	23	76,906	-89.634%
2026-05-07	1.6600	1.6600	1.5100	1.5600	-10.345%	63	76,941	-89.103%
2026-05-06	1.3600	1.7400	1.3600	1.7400	+39.200%	895	76,906	-90.230%
2026-05-05	1.2800	1.2800	1.2500	1.2500	+1.626%	1,001	76,439	-86.400%
2026-05-04	1.3000	1.3300	1.1400	1.2300	-6.818%	404	75,438	-86.179%
2026-05-01	1.3200	1.3200	1.1900	1.3200	+2.326%	745	75,128	-87.121%
2026-04-30	1.0900	1.3000	1.0900	1.2900	+19.444%	1,171	75,128	-86.822%
2026-04-29	1.2500	1.2500	1.0800	1.0800	-2.703%	29	74,134	-84.259%
2026-04-28	1.1000	1.1300	1.1000	1.1100	-8.264%	937	74,145	-84.685%
2026-04-27	1.2000	1.2200	1.1900	1.2100	-9.023%	522	73,248	-85.950%
2026-04-24	1.2500	1.3300	1.2500	1.3300	+13.675%	159	72,971	-87.218%
2026-04-23	1.2600	1.3000	1.1500	1.1700	-19.310%	40,047	72,814	-85.470%
2026-04-22	1.4400	1.5100	1.4000	1.4500	+2.113%	161	33,144	-88.276%
2026-04-21	1.6900	1.6900	1.4200	1.4200	-25.263%	187	33,118	-88.028%
2026-04-20	1.8500	1.9100	1.8200	1.9000	-5.473%	138	33,118	-91.053%
2026-04-17	1.9500	2.0100	1.9200	2.0100	+8.649%	25	32,995	-91.542%
2026-04-16	1.7700	1.9000	1.7600	1.8500	+14.198%	314	33,014	-90.811%
2026-04-15	1.6200	1.6200	1.6200	1.6200	+5.195%	7	33,223	-89.506%
2026-04-14	1.5400	1.5800	1.5400	1.5400	+16.667%	23	33,218	-88.961%
2026-04-13	1.3000	1.3200	1.2600	1.3200	0.000%	253	33,196	-87.121%
2026-04-10	1.3200	1.3200	1.3200	1.3200	-14.286%	1	32,982	-87.121%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+16.667%	25	32,982	-88.961%
2026-04-07	1.2700	1.3200	1.2700	1.3200	+2.326%	6	32,982	-87.121%
2026-04-06	1.2900	1.2900	1.2900	1.2900	-3.731%	6	32,982	-86.822%
2026-03-31	1.4300	1.4300	1.3400	1.3400	-10.067%	3	32,982	-87.313%
2026-03-26	1.4900	1.4900	1.4900	1.4900	-12.353%	1	32,982	-88.591%
2026-03-25	1.7000	1.7100	1.6800	1.7000	+12.583%	16	32,981	-90.000%
2026-03-24	1.5100	1.5100	1.5100	1.5100	-12.209%	1	32,974	-88.742%
2026-03-19	1.0200	1.7200	1.0200	1.7200	+10.968%	14	32,974	-90.116%
2026-03-18	1.5500	1.5500	1.5500	1.5500	-23.645%	10	32,972	-89.032%
2026-03-17	2.2900	2.3500	2.0300	2.0300	-15.417%	1,162	32,982	-91.626%
2026-03-16	2.3800	2.4300	2.3800	2.4000	+11.628%	31	33,085	-92.917%
2026-03-13	2.3000	2.3500	2.1500	2.1500	-0.463%	728	33,115	-92.093%
2026-03-12	2.3300	2.3300	2.0000	2.1600	-4.425%	113	33,233	-92.130%
2026-03-11	2.3800	2.3900	2.2500	2.2600	-10.317%	789	33,248	-92.478%
2026-03-10	2.5000	2.7200	2.5000	2.5200	+26.000%	36,386	32,797	-93.254%
2026-03-06	2.0800	2.0800	2.0000	2.0000	+11.111%	2	2,659	-91.500%
2026-03-05	1.8500	1.8500	1.8000	1.8000	-15.094%	30	2,659	-90.556%
2026-03-04	1.7200	2.1200	1.7200	2.1200	+12.766%	1,740	2,649	-91.981%
2026-03-03	1.6700	1.8800	1.6500	1.8800	-14.155%	217	941	-90.957%
2026-03-02	2.1000	2.1900	2.0300	2.1900	-12.048%	553	725	-92.237%
2026-02-27	2.4900	2.4900	2.4900	2.4900	-5.682%	1	347	-93.173%
2026-02-26	2.7700	2.7700	2.5800	2.6400	-15.385%	164	346	-93.561%
2026-02-24	3.1100	3.1200	3.1100	3.1200	-10.857%	15	317	-94.551%
2026-02-23	3.5000	3.5000	3.5000	3.5000	0.000%	20	316	-95.143%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-4.891%	1	316	-95.143%
2026-02-18	3.6800	3.6800	3.6800	3.6800	+0.822%	3	315	-95.380%
2026-02-17	3.5500	3.7000	3.5500	3.6500	+3.989%	311	315	-95.342%
2026-02-13	3.5400	3.6500	3.5000	3.5100	-20.946%	32	1	-95.157%
2026-02-06	4.4400	4.4400	4.4400	4.4400	0.000%	1	1	-96.171%