Dark

KWEB20270115C20
KWEB Jan 15 2027 20.00 Call (KWEB270115C00020000)
option OPRA

EOD

Sep 18, 2026

5.25+5.000%(+0.25)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.2500	5.3000	5.2500	5.2500	+5.000%	34	1,364	0.000%
2026-09-17	5.0000	5.0000	5.0000	5.0000	+8.696%	103	1,394	+5.000%
2026-09-16	4.6000	4.6000	4.6000	4.6000	-9.449%	3	1,291	+14.130%
2026-09-15	5.0800	5.0800	5.0800	5.0800	-1.741%	1	1,294	+3.346%
2026-09-11	5.2500	5.2500	5.1700	5.1700	+1.373%	17	1,293	+1.547%
2026-09-10	5.1300	5.1900	5.1000	5.1000	-5.204%	11	1,278	+2.941%
2026-09-09	5.5000	5.5000	5.3800	5.3800	-17.358%	14	1,275	-2.416%
2026-09-04	6.5100	6.5100	6.5100	6.5100	+4.160%	1	1,260	-19.355%
2026-09-03	6.0000	6.2500	6.0000	6.2500	-3.101%	26	1,260	-16.000%
2026-08-31	6.6000	6.6000	6.4500	6.4500	-1.976%	11	1,234	-18.605%
2026-08-27	6.5800	6.5800	6.5800	6.5800	-9.241%	1	1,223	-20.213%
2026-08-21	7.2000	7.2500	7.2000	7.2500	+1.257%	3	1,222	-27.586%
2026-08-20	7.0000	7.1600	7.0000	7.1600	-4.150%	20	1,223	-26.676%
2026-08-14	7.4700	7.4700	7.4700	7.4700	-17.822%	1	1,223	-29.719%
2026-08-10	9.0900	9.0900	9.0900	9.0900	+2.712%	2	1,222	-42.244%
2026-08-06	8.8500	8.8500	8.8500	8.8500	-3.804%	31	1,255	-40.678%
2026-08-05	9.2000	9.2000	9.2000	9.2000	+4.308%	1	1,226	-42.935%
2026-07-31	8.8200	8.8200	8.8200	8.8200	+12.357%	2	1,227	-40.476%
2026-07-30	7.8500	7.8500	7.8500	7.8500	-4.733%	50	1,227	-33.121%
2026-07-29	8.2400	8.2400	8.2400	8.2400	+6.323%	100	1,277	-36.286%
2026-07-28	7.5000	7.7500	7.5000	7.7500	-0.768%	4	1,177	-32.258%
2026-07-21	7.8100	7.8100	7.8100	7.8100	-4.988%	40	1,184	-32.778%
2026-07-20	8.0000	8.3000	8.0000	8.2200	-1.557%	7	1,224	-36.131%
2026-07-16	8.3500	8.3500	8.3500	8.3500	+5.696%	2	1,228	-37.126%
2026-07-15	7.9000	7.9500	7.9000	7.9000	+8.219%	13	1,230	-33.544%
2026-07-10	7.4200	7.4200	7.3000	7.3000	-3.054%	5	1,244	-28.082%
2026-07-09	7.5300	7.5300	7.5300	7.5300	+8.345%	2	1,244	-30.279%
2026-07-06	6.6800	6.9500	6.6300	6.9500	+14.876%	50	1,271	-24.460%
2026-07-02	6.0000	6.0500	6.0000	6.0500	-3.968%	10	1,260	-13.223%
2026-07-01	5.6500	6.3000	5.6500	6.3000	+13.514%	9	1,260	-16.667%
2026-06-30	5.5500	5.5500	5.5500	5.5500	-0.893%	2	1,255	-5.405%
2026-06-29	5.4000	5.6000	5.4000	5.6000	+7.692%	60	1,257	-6.250%
2026-06-26	5.0100	5.2000	5.0100	5.2000	+6.122%	4	1,201	+0.962%
2026-06-25	5.0000	5.0000	4.8000	4.9000	-10.092%	4	1,197	+7.143%
2026-06-24	5.4600	5.5300	5.4500	5.4500	-0.183%	10	1,195	-3.670%
2026-06-23	5.5000	5.5000	5.4400	5.4600	-6.667%	23	1,185	-3.846%
2026-06-22	6.0000	6.0000	5.8500	5.8500	-4.568%	3	1,206	-10.256%
2026-06-18	6.6000	6.6000	6.1300	6.1300	-9.185%	55	1,150	-14.356%
2026-06-16	6.8400	6.8700	6.7000	6.7500	-8.660%	267	1,150	-22.222%
2026-06-12	7.4500	7.4500	7.3900	7.3900	+3.357%	2	985	-28.958%
2026-06-11	7.0500	7.1500	7.0500	7.1500	-3.509%	102	985	-26.573%
2026-06-10	7.5000	7.5700	7.4100	7.4100	+0.135%	3	1,085	-29.150%
2026-06-09	7.4000	7.4000	7.4000	7.4000	+3.641%	1	1,086	-29.054%
2026-06-08	7.1400	7.1400	7.1400	7.1400	-7.871%	1	1,087	-26.471%
2026-06-05	7.7500	7.7500	7.7500	7.7500	-3.607%	1	1,086	-32.258%
2026-06-04	8.0400	8.0400	8.0400	8.0400	-12.131%	1	1,085	-34.701%
2026-06-02	9.3000	9.3000	9.1500	9.1500	+12.270%	58	1,113	-42.623%
2026-06-01	8.1500	8.1500	8.1500	8.1500	+7.237%	1	1,084	-35.583%
2026-05-28	7.2600	7.6000	7.2600	7.6000	-3.797%	7	1,086	-30.921%
2026-05-27	7.8800	7.9800	7.8800	7.9000	-4.819%	3	1,080	-33.544%
2026-05-26	8.3000	8.3000	8.3000	8.3000	+5.732%	1	1,079	-36.747%
2026-05-22	7.9000	7.9000	7.8500	7.8500	-4.034%	2	1,078	-33.121%
2026-05-21	8.3200	8.3200	8.0500	8.1800	-9.111%	11	1,076	-35.819%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-1.099%	1	1,076	-41.667%
2026-05-19	9.0700	9.1000	9.0700	9.1000	+1.224%	30	1,111	-42.308%
2026-05-18	8.8000	8.9900	8.8000	8.9900	-2.811%	7	1,111	-41.602%
2026-05-15	9.2000	9.5000	9.2000	9.2500	-9.136%	14	1,111	-43.243%
2026-05-14	10.5700	10.5700	10.1800	10.1800	-10.308%	10	1,113	-48.428%
2026-05-13	11.3500	11.3500	11.3500	11.3500	+7.583%	1	1,102	-53.744%
2026-05-12	10.5500	10.5500	10.5500	10.5500	-1.952%	3	1,102	-50.237%
2026-05-11	10.6500	10.7600	10.6000	10.7600	+3.462%	19	1,102	-51.208%
2026-05-07	10.5000	10.5000	10.4000	10.4000	-0.952%	15	1,082	-49.519%
2026-05-06	10.2000	10.5000	9.8900	10.5000	+10.526%	15	1,096	-50.000%
2026-05-05	9.5000	9.5000	9.5000	9.5000	-1.042%	1	1,088	-44.737%
2026-05-04	9.5500	9.7000	9.5500	9.6000	-1.336%	13	1,088	-45.313%
2026-05-01	9.8000	9.8000	9.7300	9.7300	+2.421%	117	985	-46.043%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+4.972%	1	985	-44.737%
2026-04-29	9.2200	9.2200	9.0500	9.0500	-1.093%	3	986	-41.989%
2026-04-28	9.0000	9.1500	9.0000	9.1500	-8.500%	25	986	-42.623%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-3.939%	35	962	-47.500%
2026-04-22	10.2300	10.4100	10.2300	10.4100	-8.282%	560	927	-49.568%
2026-04-17	11.3500	11.3500	11.3500	11.3500	+2.068%	3	367	-53.744%
2026-04-16	11.1000	11.1200	11.1000	11.1200	+4.906%	22	370	-52.788%
2026-04-15	10.6000	10.6000	10.6000	10.6000	+3.820%	8	348	-50.472%
2026-04-14	10.2000	10.4000	10.2000	10.2100	+8.386%	22	340	-48.580%
2026-04-13	9.4200	9.4200	9.4200	9.4200	-6.640%	1	320	-44.268%
2026-04-10	9.9200	10.0900	9.9200	10.0900	+0.900%	10	321	-47.968%
2026-04-09	10.0000	10.0000	10.0000	10.0000	+3.306%	25	311	-47.500%
2026-03-31	9.6800	9.6800	9.6800	9.6800	+4.086%	10	286	-45.764%
2026-03-27	9.2500	9.3000	9.2500	9.3000	-2.105%	26	296	-43.548%
2026-03-26	9.7500	9.7500	9.5000	9.5000	-2.062%	50	278	-44.737%
2026-03-24	9.7000	9.7000	9.7000	9.7000	-5.366%	3	246	-45.876%
2026-03-19	10.4000	10.4000	10.2500	10.2500	-10.480%	12	243	-48.780%
2026-03-13	11.4500	11.4500	11.4500	11.4500	-0.435%	1	231	-54.148%
2026-03-11	11.7000	11.7000	11.5000	11.5000	-5.738%	2	231	-54.348%
2026-03-10	12.5000	12.5000	12.2000	12.2000	+11.416%	21	231	-56.967%
2026-03-09	10.6600	10.9700	10.6600	10.9500	+3.302%	4	230	-52.055%
2026-03-05	10.8500	10.8500	10.3000	10.6000	-3.285%	52	228	-50.472%
2026-03-04	10.9600	10.9600	10.9600	10.9600	+2.430%	1	177	-52.099%
2026-03-03	10.7000	10.7000	10.7000	10.7000	-8.936%	1	177	-50.935%
2026-03-02	11.7500	11.7500	11.7500	11.7500	-5.242%	3	177	-55.319%
2026-02-26	12.5000	12.5000	12.4000	12.4000	-4.615%	3	177	-57.661%
2026-02-24	13.1000	13.1000	13.0000	13.0000	-5.797%	3	174	-59.615%
2026-02-17	13.8000	13.8000	13.8000	13.8000	-7.383%	1	173	-61.957%
2026-02-11	14.9000	14.9000	14.9000	14.9000	-4.487%	8	173	-64.765%
2026-02-09	15.6000	15.6000	15.6000	15.6000	+6.849%	5	167	-66.346%
2026-02-05	14.6000	14.6000	14.6000	14.6000	-2.667%	2	162	-64.041%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-7.121%	1	160	-65.000%
2026-02-03	16.1500	16.1500	16.1500	16.1500	+0.311%	4	159	-67.492%
2026-02-02	16.1000	16.1000	16.1000	16.1000	-5.294%	20	159	-67.391%
2026-01-30	17.0000	17.0000	17.0000	17.0000	-1.163%	2	159	-69.118%
2026-01-29	17.2000	17.2000	17.2000	17.2000	+1.176%	20	157	-69.477%
2026-01-22	17.0000	17.0000	17.0000	17.0000	0.000%	2	148	-69.118%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-2.746%	3	143	-69.118%
2026-01-15	17.5000	17.5000	17.1000	17.4800	-3.425%	21	143	-69.966%
2026-01-13	18.1000	18.1200	18.1000	18.1000	+13.836%	11	137	-70.994%
2025-12-22	15.5000	15.9000	15.5000	15.9000	-16.316%	9	134	-66.981%
2025-12-19	19.0000	19.0000	19.0000	19.0000	+19.723%	2,250	133	-72.368%
2025-12-16	15.8700	15.8700	15.8700	15.8700	-9.314%	1	217	-66.919%
2025-12-10	16.9900	17.5000	16.9900	17.5000	-7.162%	2	218	-70.000%
2025-11-24	18.8500	18.8500	18.8500	18.8500	+2.949%	1	218	-72.149%
2025-11-07	18.3100	18.3100	18.3100	18.3100	-5.130%	1	217	-71.327%
2025-11-06	19.3000	19.3000	19.3000	19.3000	-10.233%	1	218	-72.798%
2025-10-29	21.5000	21.5000	21.5000	21.5000	0.000%	10	219	-75.581%
2025-10-27	21.5000	21.5000	21.5000	21.5000	+9.694%	2	211	-75.581%
2025-10-22	19.0000	19.6000	19.0000	19.6000	-3.018%	2	211	-73.214%
2025-10-21	20.2100	20.2100	20.2100	20.2100	+3.854%	1	213	-74.023%
2025-10-17	19.4600	19.4600	19.4600	19.4600	-12.342%	3	212	-73.022%
2025-10-07	22.2000	22.2000	22.2000	22.2000	+0.680%	2	211	-76.351%
2025-09-24	22.0500	22.0500	22.0500	22.0500	-0.316%	1	211	-76.190%
2025-09-19	22.2200	22.2200	22.1200	22.1200	-0.135%	4	210	-76.266%
2025-09-16	22.1500	22.1500	22.1500	22.1500	+11.307%	2	206	-76.298%
2025-09-12	21.0000	21.0000	19.9000	19.9000	-3.865%	2	208	-73.618%
2025-09-11	20.5500	20.7000	20.5500	20.7000	+12.195%	2	210	-74.638%
2025-09-02	18.4500	18.4500	18.4500	18.4500	-1.072%	3	212	-71.545%
2025-08-28	18.6500	18.6500	18.6500	18.6500	+3.611%	2	209	-71.850%
2025-08-20	18.0000	18.0000	18.0000	18.0000	-3.226%	1	207	-70.833%
2025-08-13	18.6000	18.6000	18.6000	18.6000	+9.412%	1	208	-71.774%
2025-08-06	16.7700	17.0000	16.7700	17.0000	+4.231%	3	210	-69.118%
2025-08-04	16.4500	16.5400	15.7300	16.3100	-7.066%	10	212	-67.811%
2025-07-25	17.5500	17.5500	17.5500	17.5500	0.000%	1	221	-70.085%
2025-07-18	17.5500	17.5500	17.5500	17.5500	+6.299%	4	222	-70.085%
2025-07-16	16.5100	16.5100	16.5100	16.5100	+5.226%	4	226	-68.201%
2025-07-14	15.6900	15.6900	15.6900	15.6900	+2.082%	1	226	-66.539%
2025-07-11	15.3700	15.3700	15.3700	15.3700	-0.195%	2	225	-65.843%
2025-07-10	15.1500	15.4000	15.1500	15.4000	-6.667%	35	223	-65.909%
2025-06-12	16.5000	16.5000	16.5000	16.5000	-1.786%	3	251	-68.182%
2025-06-09	16.5400	16.8000	16.5400	16.8000	+5.660%	12	264	-68.750%
2025-06-05	16.0000	16.0000	15.9000	15.9000	+0.442%	7	266	-66.981%
2025-06-04	15.8300	15.8300	15.8300	15.8300	-1.063%	4	258	-66.835%
2025-05-23	16.0000	16.0000	16.0000	16.0000	-1.538%	2	258	-67.188%
2025-05-20	16.3000	16.3000	16.2500	16.2500	-5.468%	4	258	-67.692%
2025-05-14	17.1900	17.1900	17.1900	17.1900	+0.526%	1	258	-69.459%
2025-05-12	17.1000	17.1000	17.1000	17.1000	+11.039%	4	259	-69.298%
2025-05-07	15.4000	15.4000	15.4000	15.4000	-2.839%	6	255	-65.909%
2025-05-05	15.4000	15.8500	15.4000	15.8500	+6.734%	11	261	-66.877%
2025-05-01	14.7000	14.8500	14.5500	14.8500	+6.452%	6	266	-64.646%
2025-04-28	14.4000	14.4000	13.9500	13.9500	-5.807%	12	260	-62.366%
2025-04-23	14.8100	14.8100	14.8100	14.8100	+7.553%	2	272	-64.551%
2025-04-22	13.8000	13.8000	13.7100	13.7700	+7.915%	10	273	-61.874%
2025-04-16	12.7600	12.7600	12.7600	12.7600	+10.476%	8	263	-58.856%
2025-04-10	13.4500	13.4500	11.0000	11.5500	-0.858%	20	255	-54.545%
2025-04-09	11.6500	11.6500	11.6500	11.6500	+8.980%	1	267	-54.936%
2025-04-08	12.3400	12.3400	10.6900	10.6900	-13.089%	10	268	-50.889%
2025-04-07	12.3000	12.3000	12.3000	12.3000	-3.529%	25	274	-57.317%
2025-04-04	14.0000	14.4000	12.7500	12.7500	-22.018%	22	249	-58.824%
2025-04-03	16.3500	16.3500	16.3500	16.3500	-4.106%	1	238	-67.890%
2025-03-28	17.0500	17.0500	17.0500	17.0500	-6.009%	2	239	-69.208%
2025-03-27	18.1400	18.1400	18.1400	18.1400	+3.480%	1	238	-71.058%
2025-03-25	17.5300	17.5300	17.5300	17.5300	-2.611%	1	239	-70.051%
2025-03-20	18.0000	18.0700	18.0000	18.0000	-10.403%	70	240	-70.833%
2025-03-17	19.6000	20.2000	19.6000	20.0900	+8.595%	75	273	-73.868%
2025-03-14	18.3500	18.5000	18.3500	18.5000	-3.141%	12	208	-71.622%
2025-03-07	19.1000	19.1000	19.1000	19.1000	+3.076%	4	215	-72.513%
2025-03-06	18.5300	18.5300	18.5100	18.5300	+1.257%	3	213	-71.668%
2025-03-05	18.3000	18.3000	18.3000	18.3000	+14.019%	1	212	-71.311%
2025-03-04	16.1300	16.1300	16.0500	16.0500	+0.943%	18	213	-67.290%
2025-03-03	16.1100	16.1100	15.9000	15.9000	-0.313%	25	228	-66.981%
2025-02-28	15.7000	15.9500	15.7000	15.9500	-9.117%	16	252	-67.085%
2025-02-26	17.5500	17.5500	17.5500	17.5500	+6.752%	3	254	-70.085%
2025-02-25	16.3000	16.5400	16.3000	16.4400	+0.612%	12	257	-68.066%
2025-02-24	16.9800	16.9800	16.3300	16.3400	-13.316%	21	263	-67.870%
2025-02-21	18.8000	18.9600	18.7700	18.8500	+8.271%	84	263	-72.149%
2025-02-20	19.4000	19.4000	17.4100	17.4100	-0.286%	24	261	-69.845%
2025-02-18	18.4500	18.4500	17.4600	17.4600	+0.345%	21	268	-69.931%
2025-02-13	15.7800	17.4000	15.7800	17.4000	+8.682%	4	262	-69.828%
2025-02-12	15.4700	16.1000	15.4700	16.0100	+5.052%	18	263	-67.208%
2025-02-11	14.8500	15.3600	14.8500	15.2400	-0.975%	4	265	-65.551%
2025-02-10	15.7500	15.7500	15.3900	15.3900	+5.628%	11	261	-65.887%
2025-02-07	14.9000	15.0800	14.5700	14.5700	+5.351%	26	250	-63.967%
2025-02-06	13.9800	13.9800	13.8300	13.8300	+1.991%	6	243	-62.039%
2025-02-03	13.4000	13.8000	13.3700	13.5600	+0.074%	97	247	-61.283%
2025-01-31	14.0400	14.0400	13.3500	13.5500	-1.740%	30	175	-61.255%
2025-01-28	12.9000	13.7900	12.8500	13.7900	+7.650%	15	171	-61.929%
2025-01-27	12.8100	12.8100	12.8100	12.8100	+0.866%	10	156	-59.016%
2025-01-24	12.7000	12.7000	12.7000	12.7000	+6.723%	2	146	-58.661%
2025-01-22	11.6100	11.9000	11.6100	11.9000	-0.833%	17	145	-55.882%
2025-01-21	12.3700	12.3700	12.0000	12.0000	0.000%	4	128	-56.250%
2025-01-17	12.1000	12.1000	12.0000	12.0000	+20.000%	10	120	-56.250%
2025-01-10	10.0000	10.0000	10.0000	10.0000	-6.103%	6	120	-47.500%
2025-01-08	10.6500	10.6500	10.6500	10.6500	-3.182%	1	116	-50.704%
2025-01-07	11.0000	11.0000	11.0000	11.0000	-2.222%	3	116	-52.273%
2025-01-03	10.8500	11.2500	10.8500	11.2500	0.000%	20	113	-53.333%
2025-01-02	11.3500	11.3500	11.2500	11.2500	-5.858%	2	117	-53.333%
2024-12-30	12.0000	12.0000	11.9500	11.9500	-5.459%	8	115	-56.067%
2024-12-26	12.6400	12.7000	12.6400	12.6400	-0.394%	5	107	-58.465%
2024-12-24	12.7000	12.7000	12.6900	12.6900	-6.691%	6	96	-58.629%
2024-12-16	13.6000	13.6000	13.6000	13.6000	-5.226%	4	96	-61.397%
2024-12-11	14.3500	14.3500	14.3500	14.3500	+8.630%	27	96	-63.415%
2024-12-04	13.2100	13.2100	13.2100	13.2100	+5.680%	1	84	-60.257%
2024-11-26	12.5000	12.5000	12.5000	12.5000	+1.297%	1	83	-58.000%
2024-11-22	12.3400	12.3400	12.3400	12.3400	-7.218%	2	82	-57.455%
2024-11-18	13.3000	13.3000	13.3000	13.3000	+5.055%	4	83	-60.526%
2024-11-14	12.6600	12.6600	12.6600	12.6600	-3.285%	5	87	-58.531%
2024-11-13	13.1000	13.1600	13.0900	13.0900	-0.833%	13	92	-59.893%
2024-11-12	13.7000	13.7000	13.2000	13.2000	-12.000%	10	79	-60.227%
2024-11-08	15.0000	15.0000	15.0000	15.0000	-1.639%	2	79	-65.000%
2024-10-29	15.2500	15.2500	15.2500	15.2500	+4.096%	4	80	-65.574%
2024-10-23	14.6500	14.6500	14.6500	14.6500	-2.980%	10	84	-64.164%
2024-10-22	15.2000	15.2000	15.1000	15.1000	+7.857%	6	74	-65.232%
2024-10-17	13.6500	14.0000	13.6500	14.0000	-3.780%	2	68	-62.500%
2024-10-15	14.4000	14.5500	14.4000	14.5500	-18.715%	3	68	-63.918%
2024-10-14	17.9000	17.9000	17.9000	17.9000	-0.556%	1	67	-70.670%
2024-10-10	16.0000	18.0000	16.0000	18.0000	-14.081%	10	66	-70.833%
2024-10-07	20.9500	20.9500	20.9500	20.9500	-0.238%	1	64	-74.940%
2024-10-04	20.3000	21.0000	20.1700	21.0000	+6.599%	20	65	-75.000%
2024-10-03	19.5000	20.0500	19.2900	19.7000	-1.500%	27	55	-73.350%
2024-10-02	19.9500	20.0000	19.3500	20.0000	+11.421%	5	28	-73.750%
2024-10-01	18.4600	18.4600	17.9500	17.9500	+7.356%	6	33	-70.752%
2024-09-30	16.7200	16.7200	16.7200	16.7200	+4.500%	1	27	-68.600%
2024-09-27	16.0000	16.0000	16.0000	16.0000	+8.918%	12	26	-67.188%
2024-09-26	15.0100	15.0100	14.4500	14.6900	+22.929%	8	20	-64.261%
2024-09-25	11.9500	11.9500	11.9500	11.9500	-4.553%	3	28	-56.067%
2024-09-24	12.5500	12.7000	11.8100	12.5200	+30.146%	13	31	-58.067%
2024-09-20	9.6200	9.6200	9.6200	9.6200	-1.837%	2	18	-45.426%
2024-09-19	9.9000	9.9000	9.8000	9.8000	+10.485%	6	17	-46.429%
2024-09-17	8.8500	8.9000	8.7700	8.8700	+4.970%	8	11	-40.812%
2024-09-16	8.4500	8.4500	8.4500	8.4500	0.000%	3	3	-37.870%