Dark

KWEB20270115C27
KWEB Jan 15 2027 27.00 Call (KWEB270115C00027000)
option OPRA

EOD

Sep 18, 2026

0.9800+15.294%(+0.1300)1,183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.0000	1.0100	0.9800	0.9800	+15.294%	1,183	6,887	0.000%
2026-09-17	0.8400	0.8500	0.8400	0.8500	+11.842%	134	7,568	+15.294%
2026-09-16	0.8000	0.8500	0.0100	0.7600	-12.644%	100	7,435	+28.947%
2026-09-15	0.8800	0.9200	0.8700	0.8700	-12.121%	497	7,593	+12.644%
2026-09-14	0.9100	1.0200	0.9100	0.9900	+3.125%	183	7,213	-1.010%
2026-09-11	0.9900	1.0000	0.9600	0.9600	+1.053%	122	7,187	+2.083%
2026-09-10	0.9700	0.9700	0.9500	0.9500	-12.037%	2	7,165	+3.158%
2026-09-09	1.1200	1.1200	1.0100	1.0800	-16.279%	1,608	7,181	-9.259%
2026-09-08	1.2900	1.3400	1.2900	1.2900	-19.876%	21	5,597	-24.031%
2026-09-04	1.6000	1.6100	1.5600	1.6100	+15.000%	166	5,661	-39.130%
2026-09-03	1.3000	1.4000	1.3000	1.4000	-10.256%	480	5,661	-30.000%
2026-09-02	1.4500	1.5600	1.4500	1.5600	+8.333%	26	5,235	-37.179%
2026-09-01	1.4800	1.4900	1.4400	1.4400	-10.000%	524	5,247	-31.944%
2026-08-31	1.8100	1.8100	1.6000	1.6000	-9.091%	57	3,717	-38.750%
2026-08-28	1.8200	1.8300	1.7600	1.7600	+1.149%	15	3,700	-44.318%
2026-08-27	1.6900	1.7600	1.6900	1.7400	-5.946%	1,362	3,688	-43.678%
2026-08-26	1.8700	1.8900	1.8500	1.8500	-4.145%	153	2,346	-47.027%
2026-08-25	1.9500	1.9600	1.9300	1.9300	-1.026%	1,428	2,199	-49.223%
2026-08-24	1.9500	1.9500	1.9500	1.9500	-7.583%	10	1,750	-49.744%
2026-08-21	2.1000	2.1100	2.1000	2.1100	-3.653%	13	1,750	-53.555%
2026-08-20	2.0200	2.1900	1.9900	2.1900	-7.983%	25	1,750	-55.251%
2026-08-19	2.2800	2.3900	2.2800	2.3800	+5.778%	35	1,760	-58.824%
2026-08-17	2.3000	2.3000	2.2500	2.2500	-5.858%	8	1,750	-56.444%
2026-08-14	2.3000	2.3900	2.3000	2.3900	+4.825%	26	1,746	-58.996%
2026-08-13	2.3500	2.3500	2.2600	2.2800	-15.556%	8	1,723	-57.018%
2026-08-12	2.8000	2.8000	2.6700	2.7000	-27.419%	20	1,716	-63.704%
2026-08-10	3.7400	3.7400	3.7000	3.7200	+9.091%	6	1,710	-73.656%
2026-08-07	3.4100	3.4100	3.4100	3.4100	-5.278%	20	1,711	-71.261%
2026-08-05	3.6000	3.6000	3.6000	3.6000	0.000%	5	1,711	-72.778%
2026-08-04	3.5000	3.6000	3.5000	3.6000	-2.174%	22	1,714	-72.778%
2026-08-03	3.6100	3.6800	3.6100	3.6800	+7.602%	15	1,734	-73.370%
2026-07-31	3.4000	3.4200	3.2800	3.4200	+5.231%	42	1,734	-71.345%
2026-07-30	3.1000	3.2500	3.1000	3.2500	+4.502%	13	1,734	-69.846%
2026-07-29	3.2500	3.2500	3.1000	3.1100	+11.871%	4	1,734	-68.489%
2026-07-27	2.7900	2.7900	2.6900	2.7800	+10.757%	3	1,732	-64.748%
2026-07-24	2.5100	2.5100	2.5100	2.5100	+1.619%	1	1,731	-60.956%
2026-07-23	2.4500	2.4700	2.4500	2.4700	-3.137%	3	1,730	-60.324%
2026-07-22	2.5500	2.5500	2.5500	2.5500	-12.671%	1	1,727	-61.569%
2026-07-21	3.0000	3.0000	2.9200	2.9200	-7.302%	21	1,726	-66.438%
2026-07-20	3.0200	3.1500	3.0200	3.1500	+12.100%	84	1,731	-68.889%
2026-07-17	2.9600	2.9600	2.4200	2.8100	-10.510%	33	1,691	-65.125%
2026-07-16	3.1400	3.2000	3.1400	3.1400	+5.369%	19	1,681	-68.790%
2026-07-15	3.0000	3.1000	2.9500	2.9800	+19.200%	226	1,677	-67.114%
2026-07-14	2.5300	2.5300	2.5000	2.5000	+1.215%	2	1,527	-60.800%
2026-07-13	2.4700	2.4700	2.4700	2.4700	-15.120%	1	1,526	-60.324%
2026-07-10	2.7700	2.9100	2.6200	2.9100	+11.923%	30	1,525	-66.323%
2026-07-09	2.6300	2.6300	2.6000	2.6000	-3.704%	13	1,511	-62.308%
2026-07-08	2.6000	2.7200	2.5800	2.7000	+17.391%	82	1,507	-63.704%
2026-07-06	2.1100	2.3000	2.1100	2.3000	+9.005%	6	1,498	-57.391%
2026-07-02	2.2100	2.2100	2.1100	2.1100	-8.261%	132	1,360	-53.555%
2026-07-01	2.2300	2.3000	2.0400	2.3000	+32.948%	85	1,360	-57.391%
2026-06-29	1.7000	1.7300	1.6500	1.7300	+14.570%	144	1,306	-43.353%
2026-06-26	1.5100	1.5100	1.5100	1.5100	+4.138%	4	1,245	-35.099%
2026-06-25	1.3000	1.4500	1.3000	1.4500	-14.706%	13	1,245	-32.414%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-32.000%	8	1,245	-42.353%
2026-06-16	2.5100	2.5100	2.4000	2.5000	-16.667%	24	1,245	-60.800%
2026-06-15	3.0000	3.0000	2.9500	3.0000	+12.782%	8	1,226	-67.333%
2026-06-11	2.6600	2.6600	2.6600	2.6600	-9.831%	10	1,218	-63.158%
2026-06-10	2.9800	2.9800	2.9500	2.9500	+13.027%	45	1,218	-66.780%
2026-06-09	2.7700	2.7700	2.6100	2.6100	-6.786%	7	1,182	-62.452%
2026-06-08	2.8500	2.8500	2.7500	2.8000	+1.818%	48	1,176	-65.000%
2026-06-05	3.1000	3.1000	2.7500	2.7500	-16.667%	11	1,145	-64.364%
2026-06-03	3.3000	3.3200	3.3000	3.3000	-20.482%	11	1,136	-70.303%
2026-06-02	3.8500	4.1500	3.8500	4.1500	+23.881%	37	1,143	-76.386%
2026-06-01	3.3000	3.4500	3.3000	3.3500	+8.065%	34	1,142	-70.746%
2026-05-29	2.9400	3.1000	2.9400	3.1000	0.000%	415	1,108	-68.387%
2026-05-28	2.8600	3.1000	2.7100	3.1000	-4.025%	48	696	-68.387%
2026-05-27	3.1000	3.2300	3.0800	3.2300	-5.000%	7	678	-69.659%
2026-05-26	3.3500	3.4000	3.3500	3.4000	+9.677%	10	671	-71.176%
2026-05-22	2.9000	3.3500	2.9000	3.1000	-12.921%	58	661	-68.387%
2026-05-21	3.2000	3.5600	3.2000	3.5600	-7.532%	78	639	-72.472%
2026-05-18	3.8500	3.8500	3.8500	3.8500	-8.333%	4	639	-74.545%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-14.460%	2	609	-76.667%
2026-05-14	5.0000	5.0000	4.9100	4.9100	-1.800%	16	603	-80.041%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+6.383%	4	583	-80.400%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-7.843%	9	583	-79.149%
2026-05-08	5.3000	5.3000	5.1000	5.1000	-14.286%	101	583	-80.784%
2026-04-17	5.9500	5.9500	5.9500	5.9500	+6.250%	1	483	-83.529%
2026-04-16	5.5500	5.7000	5.5000	5.6000	+13.131%	77	482	-82.500%
2026-04-14	4.6500	4.9500	4.6500	4.9500	+6.452%	67	500	-80.202%
2026-04-09	4.7000	4.7000	4.6500	4.6500	-10.577%	2	433	-78.925%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+18.182%	9	433	-81.154%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-1.124%	1	424	-77.727%
2026-03-30	4.4500	4.4500	4.4500	4.4500	-2.626%	2	423	-77.978%
2026-03-24	4.5700	4.5700	4.5700	4.5700	-3.789%	6	421	-78.556%
2026-03-23	4.7500	4.7500	4.7500	4.7500	-0.419%	1	421	-79.368%
2026-03-20	4.7700	4.7700	4.7700	4.7700	-25.000%	1	420	-79.455%
2026-03-12	6.3600	6.3600	6.3600	6.3600	+14.595%	3	420	-84.591%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+2.210%	1	420	-82.342%
2026-03-04	5.4300	5.4300	5.4300	5.4300	-32.547%	3	419	-81.952%
2026-02-12	8.1000	8.1000	8.0500	8.0500	-14.905%	27	419	-87.826%
2026-02-03	9.4200	9.5900	9.3300	9.4600	-21.689%	10	393	-89.641%
2026-01-13	12.0900	12.1000	12.0700	12.0800	+11.956%	6	401	-91.887%
2026-01-08	10.7900	10.7900	10.7900	10.7900	+11.813%	2	402	-90.918%
2025-12-17	9.6500	9.6500	9.6500	9.6500	+2.660%	280	400	-89.845%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-9.615%	20	400	-89.574%
2025-12-11	10.4000	10.4000	10.4000	10.4000	-28.325%	10	420	-90.577%
2025-09-10	14.5100	14.5100	14.5100	14.5100	-7.638%	1	410	-93.246%
2025-09-09	15.6500	15.7100	15.6500	15.7100	+22.926%	15	410	-93.762%
2025-09-04	12.7800	12.7800	12.7800	12.7800	+1.671%	2	395	-92.332%
2025-08-28	13.2000	13.2000	12.5700	12.5700	+2.445%	9	397	-92.204%
2025-07-22	12.2700	12.2700	12.2700	12.2700	+5.322%	16	388	-92.013%
2025-07-15	11.5300	11.6500	11.3000	11.6500	+7.870%	5	404	-91.588%
2025-06-25	10.8000	10.8000	10.8000	10.8000	+6.931%	1	407	-90.926%
2025-06-02	10.1000	10.1000	10.1000	10.1000	-5.431%	6	408	-90.297%
2025-05-08	11.5300	11.5300	10.6800	10.6800	+3.188%	2	402	-90.824%
2025-05-02	10.4500	10.4500	10.3500	10.3500	+44.150%	10	400	-90.531%
2025-04-08	8.1800	8.1800	7.1700	7.1800	-41.148%	302	399	-86.351%
2025-03-21	12.2000	12.2000	12.2000	12.2000	-17.063%	4	118	-91.967%
2025-03-17	14.8000	14.8000	14.7100	14.7100	+21.570%	3	120	-93.338%
2025-03-13	12.4300	12.4300	12.1000	12.1000	-3.739%	3	117	-91.901%
2025-03-10	12.5700	12.5700	12.5700	12.5700	-10.214%	9	117	-92.204%
2025-03-06	14.0000	14.0000	14.0000	14.0000	+20.898%	1	127	-93.000%
2025-02-25	11.4500	11.6500	11.4500	11.5800	+0.871%	5	127	-91.537%
2025-02-24	11.6800	11.7200	11.4800	11.4800	+2.500%	10	131	-91.463%
2025-02-12	11.2000	11.2000	11.2000	11.2000	+8.213%	1	135	-91.250%
2025-02-11	10.3500	10.3500	10.3500	10.3500	-3.541%	9	136	-90.531%
2025-02-10	10.7300	10.7300	10.7300	10.7300	+7.839%	1	127	-90.867%
2025-02-07	9.9500	9.9500	9.9500	9.9500	+6.417%	2	128	-90.151%
2025-02-06	9.3500	9.3500	9.3500	9.3500	-1.579%	1	129	-89.519%
2025-01-31	9.5000	9.5000	9.5000	9.5000	-2.062%	4	130	-89.684%
2025-01-30	9.6000	9.7000	9.6000	9.7000	+1.571%	3	131	-89.897%
2025-01-29	9.5600	9.5600	9.5500	9.5500	+26.995%	15	131	-89.738%
2025-01-24	7.5200	7.5200	7.5200	7.5200	+19.365%	40	146	-86.968%
2025-01-10	6.2500	6.3500	6.2500	6.3000	-10.638%	12	166	-84.444%
2025-01-06	7.6000	7.6000	7.0500	7.0500	-8.442%	7	160	-86.099%
2024-12-31	7.7000	7.7000	7.7000	7.7000	+1.852%	1	152	-87.273%
2024-12-30	7.5600	7.5600	7.5600	7.5600	-9.025%	16	152	-87.037%
2024-12-26	8.3100	8.3100	8.3100	8.3100	+2.593%	5	136	-88.207%
2024-12-23	8.1000	8.1000	8.1000	8.1000	-1.220%	5	141	-87.901%
2024-12-20	8.2500	8.2500	8.2000	8.2000	-0.243%	44	146	-88.049%
2024-12-19	8.2000	8.2200	8.2000	8.2200	-4.419%	10	154	-88.078%
2024-12-17	8.3300	8.6500	8.3300	8.6000	-5.702%	21	154	-88.605%
2024-12-16	9.1200	9.1200	9.1200	9.1200	-22.383%	1	133	-89.254%
2024-12-09	12.0000	12.0000	11.7500	11.7500	+35.838%	21	133	-91.660%
2024-11-29	8.6500	8.6500	8.6500	8.6500	+0.933%	20	138	-88.671%
2024-11-15	8.5500	8.5700	8.5500	8.5700	-5.094%	20	128	-88.565%
2024-11-12	8.9400	9.0300	8.9400	9.0300	-15.211%	10	118	-89.147%
2024-11-06	10.6500	10.6500	10.6500	10.6500	+7.576%	10	108	-90.798%
2024-10-23	9.9000	9.9000	9.9000	9.9000	+2.591%	5	118	-90.101%
2024-10-17	9.6500	9.6500	9.6500	9.6500	-16.087%	1	123	-89.845%
2024-10-14	11.9500	11.9500	11.5000	11.5000	-10.156%	6	122	-91.478%
2024-10-11	12.6400	12.8000	12.6400	12.8000	+0.392%	12	127	-92.344%
2024-10-08	12.7500	12.7500	12.7500	12.7500	-12.850%	10	125	-92.314%
2024-10-03	14.4300	15.2000	14.2200	14.6300	+18.462%	20	121	-93.301%
2024-09-30	12.3500	12.3500	12.3500	12.3500	+24.121%	20	121	-92.065%
2024-09-26	9.9500	9.9500	9.9500	9.9500	+23.756%	5	132	-90.151%
2024-09-24	6.7500	8.0400	6.7500	8.0400	+29.677%	38	127	-87.811%
2024-09-23	5.5300	6.2000	5.5300	6.2000	+7.826%	56	93	-84.194%
2024-09-20	6.1300	6.1300	5.6500	5.7500	+11.650%	76	37	-82.957%
2024-09-17	5.1500	5.1500	5.1500	5.1500	+9.574%	1	2	-80.971%
2024-09-16	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-79.149%