Dark

KWEB20270115C28
KWEB Jan 15 2027 28.00 Call (KWEB270115C00028000)
option OPRA

EOD

Sep 18, 2026

0.7300+10.606%(+0.0700)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.7500	0.7500	0.7200	0.7300	+10.606%	149	5,483	0.000%
2026-09-17	0.5800	0.6700	0.5800	0.6600	+8.197%	107	5,454	+10.606%
2026-09-16	0.6100	0.6400	0.6100	0.6100	-4.688%	105	5,360	+19.672%
2026-09-15	0.6400	0.6700	0.6400	0.6400	-17.949%	5	5,257	+14.063%
2026-09-14	0.7500	0.7800	0.6900	0.7800	+14.706%	26	5,257	-6.410%
2026-09-11	0.7700	0.7700	0.6800	0.6800	-2.857%	195	5,241	+7.353%
2026-09-10	0.7400	0.7500	0.6900	0.7000	-15.663%	48	5,217	+4.286%
2026-09-09	0.8500	0.8600	0.8100	0.8300	-17.822%	3,293	5,829	-12.048%
2026-09-08	1.0400	1.0400	0.9500	1.0100	-17.213%	1,158	4,516	-27.723%
2026-09-04	1.1900	1.2400	1.1400	1.2200	+12.963%	1,267	2,947	-40.164%
2026-09-03	0.9800	1.0800	0.9300	1.0800	-2.703%	117	2,947	-32.407%
2026-09-02	1.1400	1.2200	1.1000	1.1100	-9.016%	116	2,915	-34.234%
2026-08-31	1.3000	1.3000	1.2200	1.2200	-10.949%	90	2,898	-40.164%
2026-08-28	1.3800	1.3900	1.3700	1.3700	+5.385%	4	2,852	-46.715%
2026-08-27	1.3700	1.3700	1.3000	1.3000	-13.333%	60	2,937	-43.846%
2026-08-26	1.5800	1.5800	1.5000	1.5000	-2.597%	50	2,937	-51.333%
2026-08-25	1.5600	1.5700	1.5400	1.5400	+0.654%	556	2,945	-52.597%
2026-08-24	1.5000	1.5400	1.5000	1.5300	-10.000%	11	3,065	-52.288%
2026-08-21	1.6600	1.7000	1.6600	1.7000	+5.590%	41	3,061	-57.059%
2026-08-20	1.5900	1.6700	1.5500	1.6100	-10.556%	35	3,066	-54.658%
2026-08-19	1.9000	1.9600	1.8000	1.8000	+3.448%	306	3,064	-59.444%
2026-08-18	1.8200	1.8200	1.7100	1.7400	-3.333%	211	2,850	-58.046%
2026-08-17	1.8200	1.8900	1.8000	1.8000	-4.255%	288	2,830	-59.444%
2026-08-14	1.8300	1.9500	1.8300	1.8800	-2.591%	61	2,826	-61.170%
2026-08-13	2.1000	2.1000	1.7900	1.9300	-16.087%	139	2,771	-62.176%
2026-08-12	2.2500	2.3000	2.1000	2.3000	-8.000%	237	2,703	-68.261%
2026-08-11	2.7700	2.7700	2.5000	2.5000	-19.355%	85	2,703	-70.800%
2026-08-10	2.9500	3.1000	2.8100	3.1000	+6.529%	28	2,684	-76.452%
2026-08-07	2.8500	2.9600	2.8000	2.9100	+8.582%	55	2,707	-74.914%
2026-08-06	2.7000	2.7000	2.6800	2.6800	-8.219%	3	2,707	-72.761%
2026-08-05	3.0800	3.0800	2.9000	2.9200	-2.667%	90	2,708	-75.000%
2026-08-04	2.9000	3.0000	2.9000	3.0000	-3.226%	6	2,699	-75.667%
2026-08-03	3.1000	3.1000	3.0500	3.1000	+5.802%	34	2,704	-76.452%
2026-07-31	2.7300	3.0000	2.7300	2.9300	+6.159%	63	2,701	-75.085%
2026-07-30	2.4800	2.9200	2.4800	2.7600	-0.719%	26	2,674	-73.551%
2026-07-29	2.7000	2.8000	2.6600	2.7800	+13.469%	53	2,672	-73.741%
2026-07-28	2.4500	2.4500	2.4500	2.4500	+11.364%	10	2,632	-70.204%
2026-07-27	2.3600	2.3600	2.2000	2.2000	+2.326%	68	2,622	-66.818%
2026-07-23	2.1500	2.1500	2.1500	2.1500	+0.939%	10	2,567	-66.047%
2026-07-22	2.1300	2.1300	2.1300	2.1300	-12.705%	4	2,567	-65.728%
2026-07-21	2.5700	2.5700	2.3000	2.4400	-4.314%	4	2,564	-70.082%
2026-07-20	2.5700	2.7500	2.5300	2.5500	+11.842%	93	2,565	-71.373%
2026-07-17	2.3800	2.3800	2.2800	2.2800	-16.176%	13	2,536	-67.982%
2026-07-16	2.8000	2.8000	2.6300	2.7200	+18.261%	48	2,528	-73.162%
2026-07-15	2.4000	2.6700	2.2900	2.3000	+11.111%	236	2,575	-68.261%
2026-07-14	2.0600	2.1000	2.0600	2.0700	-1.429%	219	2,524	-64.734%
2026-07-13	2.0000	2.1000	2.0000	2.1000	-7.080%	11	2,459	-65.238%
2026-07-10	2.2900	2.2900	2.2600	2.2600	-3.830%	2	2,460	-67.699%
2026-07-09	2.2000	2.3500	2.1400	2.3500	+1.293%	78	2,460	-68.936%
2026-07-08	2.2100	2.3700	2.2000	2.3200	+23.404%	45	2,434	-68.534%
2026-07-07	2.0000	2.0000	1.8800	1.8800	-4.082%	40	2,439	-61.170%
2026-07-06	1.9300	1.9800	1.9100	1.9600	+14.620%	67	2,407	-62.755%
2026-07-02	1.9000	1.9000	1.6800	1.7100	-6.557%	445	2,426	-57.310%
2026-07-01	1.8000	1.9000	1.7100	1.8300	+13.665%	212	2,426	-60.109%
2026-06-30	1.5200	1.6500	1.5200	1.6100	+5.921%	285	2,472	-54.658%
2026-06-29	1.2500	1.5200	1.2500	1.5200	+22.581%	64	2,225	-51.974%
2026-06-26	1.1500	1.2400	1.1500	1.2400	+3.333%	45	2,223	-41.129%
2026-06-25	1.1400	1.2000	1.1200	1.2000	-13.043%	531	2,222	-39.167%
2026-06-24	1.4000	1.5000	1.3000	1.3800	+0.730%	74	1,715	-47.101%
2026-06-23	1.3700	1.3700	1.3700	1.3700	-13.291%	1	1,765	-46.715%
2026-06-22	1.6000	1.6000	1.5800	1.5800	-7.059%	58	1,765	-53.797%
2026-06-18	1.6600	1.7500	1.6600	1.7000	-14.141%	18	1,689	-57.059%
2026-06-16	2.0500	2.1100	1.9700	1.9800	-22.353%	85	1,689	-63.131%
2026-06-15	2.5500	2.5500	2.5500	2.5500	+4.082%	10	1,609	-71.373%
2026-06-11	2.2500	2.4500	2.2500	2.4500	+5.603%	15	1,609	-70.204%
2026-06-09	2.3600	2.3600	2.2000	2.3200	+0.870%	325	1,604	-68.534%
2026-06-08	2.3500	2.4000	2.2700	2.3000	-4.167%	19	1,291	-68.261%
2026-06-05	2.5500	2.5500	2.4000	2.4000	-15.493%	19	1,274	-69.583%
2026-06-04	2.7900	2.8400	2.7900	2.8400	-5.333%	10	1,263	-74.296%
2026-06-03	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,253	-75.667%
2026-06-02	3.4500	3.6000	3.4500	3.6000	+22.867%	5	1,252	-79.722%
2026-06-01	2.8400	2.9500	2.8400	2.9300	+13.127%	58	1,254	-75.085%
2026-05-29	2.4300	2.5900	2.4300	2.5900	+3.187%	153	1,268	-71.815%
2026-05-28	2.4000	2.5100	2.3200	2.5100	-8.727%	58	1,218	-70.916%
2026-05-27	2.8400	2.8400	2.7500	2.7500	-7.095%	2	1,173	-73.455%
2026-05-26	2.9400	3.0300	2.9200	2.9600	+9.630%	9	1,172	-75.338%
2026-05-22	2.5900	2.7500	2.5900	2.7000	-10.000%	34	1,168	-72.963%
2026-05-21	3.0500	3.0500	2.8200	3.0000	-11.765%	248	1,164	-75.667%
2026-05-20	3.2900	3.4500	3.2900	3.4000	-4.494%	75	1,164	-78.529%
2026-05-19	3.6000	3.6000	3.5100	3.5600	+3.488%	202	1,062	-79.494%
2026-05-18	3.6000	3.6000	3.4400	3.4400	-7.027%	16	1,062	-78.779%
2026-05-15	3.8000	3.8000	3.6000	3.7000	-14.943%	110	1,062	-80.270%
2026-05-14	4.5000	4.5000	4.3500	4.3500	-18.692%	14	938	-83.218%
2026-05-13	5.2000	5.3500	5.1500	5.3500	+31.773%	16	914	-86.355%
2026-05-12	4.2200	4.2200	4.0600	4.0600	-11.739%	31	914	-82.020%
2026-05-11	4.5500	4.6000	4.5400	4.6000	+1.770%	61	914	-84.130%
2026-05-08	4.5000	4.5500	4.4000	4.5200	0.000%	60	1,004	-83.850%
2026-05-07	4.7500	4.7500	4.4700	4.5200	-3.625%	162	1,064	-83.850%
2026-05-06	3.9500	4.7000	3.9500	4.6900	+25.067%	84	1,016	-84.435%
2026-05-05	3.8000	3.8000	3.7500	3.7500	-4.092%	4	1,057	-80.533%
2026-05-04	3.8500	4.0000	3.8500	3.9100	+1.558%	18	1,059	-81.330%
2026-05-01	3.8500	3.9000	3.8000	3.8500	-1.282%	198	1,170	-81.039%
2026-04-30	3.5600	3.9000	3.5600	3.9000	+9.859%	7	1,170	-81.282%
2026-04-29	3.5000	3.5500	3.4600	3.5500	+1.429%	67	1,167	-79.437%
2026-04-28	3.5500	3.5500	3.4500	3.5000	-7.895%	132	1,101	-79.143%
2026-04-24	3.8000	3.8000	3.8000	3.8000	+1.333%	10	1,001	-80.789%
2026-04-23	3.7500	4.0000	3.7500	3.7500	-10.714%	13	991	-80.533%
2026-04-22	4.2500	4.2500	4.2000	4.2000	-5.618%	21	992	-82.619%
2026-04-21	4.6100	4.6100	4.4500	4.4500	-12.745%	3	991	-83.596%
2026-04-17	5.1000	5.1100	5.1000	5.1000	+2.000%	453	994	-85.686%
2026-04-16	4.9100	5.1500	4.9100	5.0000	+12.360%	166	1,318	-85.400%
2026-04-15	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,258	-83.596%
2026-04-14	4.4400	4.4500	4.4400	4.4500	+18.351%	4	1,258	-83.596%
2026-04-13	3.7600	3.7600	3.7600	3.7600	-8.293%	1	1,256	-80.585%
2026-04-10	4.1500	4.2000	4.1000	4.1000	+0.737%	309	1,256	-82.195%
2026-04-09	4.0700	4.0700	4.0700	4.0700	-10.352%	1	955	-82.064%
2026-04-08	4.4500	4.5500	4.4500	4.5400	+22.703%	8	955	-83.921%
2026-04-07	3.6000	3.7000	3.6000	3.7000	-5.128%	145	960	-80.270%
2026-04-06	3.8500	3.9000	3.8500	3.9000	+1.563%	14	917	-81.282%
2026-04-02	3.8000	3.8400	3.8000	3.8400	-1.790%	5	912	-80.990%
2026-04-01	4.1300	4.1300	3.9100	3.9100	+3.166%	8	912	-81.330%
2026-03-31	3.6700	3.7900	3.6700	3.7900	+0.531%	4	912	-80.739%
2026-03-30	3.8000	3.8000	3.7700	3.7700	-1.309%	11	912	-80.637%
2026-03-27	3.9500	3.9600	3.8200	3.8200	-15.111%	16	912	-80.890%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+11.111%	1	907	-83.778%
2026-03-24	4.0500	4.0500	4.0500	4.0500	-2.410%	1	907	-81.975%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-0.480%	1	907	-82.410%
2026-03-19	4.1700	4.1700	4.1700	4.1700	-13.125%	14	907	-82.494%
2026-03-18	4.8000	4.8000	4.8000	4.8000	-21.053%	5	921	-84.792%
2026-03-16	6.0800	6.0800	6.0800	6.0800	+7.611%	4	921	-87.993%
2026-03-13	5.6500	5.6500	5.6500	5.6500	+5.607%	9	917	-87.080%
2026-03-12	5.3500	5.3500	5.3500	5.3500	-6.140%	2	917	-86.355%
2026-03-11	5.7100	5.7100	5.7000	5.7000	-8.065%	2	917	-87.193%
2026-03-10	5.8500	6.2000	5.8500	6.2000	+20.388%	4	917	-88.226%
2026-03-09	5.1500	5.1500	5.1500	5.1500	+13.187%	4	920	-85.825%
2026-03-05	4.6000	4.6000	4.5000	4.5500	-10.784%	146	920	-83.956%
2026-03-04	5.0500	5.1000	5.0500	5.1000	+4.294%	3	932	-85.686%
2026-03-03	4.7500	4.8900	4.7500	4.8900	-9.276%	121	932	-85.072%
2026-03-02	5.3000	5.3900	5.3000	5.3900	-7.863%	634	813	-86.456%
2026-02-27	5.8500	5.8500	5.8500	5.8500	-6.250%	135	182	-87.521%
2026-02-26	6.2400	6.2400	6.2400	6.2400	-17.895%	2	146	-88.301%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-29.302%	4	144	-90.395%
2026-01-15	10.7500	10.7500	10.7500	10.7500	+25.000%	3	148	-93.209%
2025-12-31	8.6000	8.6000	8.6000	8.6000	-12.690%	1	152	-91.512%
2025-11-21	9.8500	9.8500	9.8500	9.8500	-22.134%	1	152	-92.589%
2025-11-04	12.6500	12.6500	12.6500	12.6500	-8.000%	3	151	-94.229%
2025-10-28	13.7500	13.7500	13.7500	13.7500	-3.169%	3	154	-94.691%
2025-10-27	14.2000	14.2000	14.2000	14.2000	+7.903%	2	151	-94.859%
2025-10-22	13.1600	13.1600	13.1600	13.1600	-11.678%	8	151	-94.453%
2025-09-17	14.9000	14.9000	14.9000	14.9000	+24.895%	1	143	-95.101%
2025-08-28	11.9300	11.9300	11.9300	11.9300	-1.405%	1	144	-93.881%
2025-08-13	12.0600	12.1000	12.0000	12.1000	+9.009%	12	143	-93.967%
2025-07-24	11.1000	11.1000	11.1000	11.1000	+15.385%	2	153	-93.423%
2025-07-14	9.6200	9.6200	9.6200	9.6200	+2.340%	1	155	-92.412%
2025-07-11	9.4000	9.4000	9.4000	9.4000	-2.591%	1	156	-92.234%
2025-07-07	9.6500	9.6500	9.6500	9.6500	-4.455%	1	155	-92.435%
2025-06-24	9.8000	10.5400	9.8000	10.1000	+8.602%	10	154	-92.772%
2025-06-23	9.3000	9.3000	9.3000	9.3000	-8.284%	2	161	-92.151%
2025-06-13	10.1700	10.1700	10.1400	10.1400	+2.424%	8	161	-92.801%
2025-06-06	9.9000	9.9000	9.9000	9.9000	+3.992%	2	160	-92.626%
2025-05-30	9.5200	9.5200	9.5200	9.5200	-6.022%	2	159	-92.332%
2025-05-23	10.2200	10.2200	10.1300	10.1300	-0.197%	4	159	-92.794%
2025-05-21	10.1500	10.1500	10.1500	10.1500	-7.306%	1	159	-92.808%
2025-05-14	10.9500	10.9500	10.9500	10.9500	+11.168%	10	170	-93.333%
2025-05-09	9.8500	9.8500	9.8500	9.8500	+10.674%	8	170	-92.589%
2025-05-07	8.9000	8.9000	8.9000	8.9000	+0.338%	7	166	-91.798%
2025-04-30	8.8700	8.8700	8.8700	8.8700	+0.453%	1	173	-91.770%
2025-04-22	8.8300	8.8300	8.8300	8.8300	+17.733%	2	172	-91.733%
2025-04-21	7.5000	7.5000	7.5000	7.5000	-14.286%	10	170	-90.267%
2025-04-14	8.7500	8.7500	8.7500	8.7500	+15.894%	2	160	-91.657%
2025-04-09	7.3000	8.0000	7.3000	7.5500	-3.205%	29	158	-90.331%
2025-04-07	7.2000	7.8000	7.1400	7.8000	-33.617%	21	149	-90.641%
2025-03-25	11.7500	11.7500	11.7500	11.7500	-7.261%	2	128	-93.787%
2025-03-14	12.6700	12.6700	12.6700	12.6700	+10.078%	100	130	-94.238%
2025-03-13	11.5000	11.5100	11.5000	11.5100	-9.441%	16	139	-93.658%
2025-03-05	12.5000	12.7100	12.5000	12.7100	+21.048%	62	139	-94.256%
2025-03-04	10.5000	10.5000	10.5000	10.5000	-4.977%	2	139	-93.048%
2025-02-25	11.0500	11.0500	11.0500	11.0500	+0.821%	3	140	-93.394%
2025-02-24	10.9600	10.9600	10.9600	10.9600	+1.481%	5	140	-93.339%
2025-02-13	10.8000	10.8000	10.8000	10.8000	+10.204%	3	142	-93.241%
2025-02-11	9.7600	9.8000	9.7600	9.8000	-2.000%	11	142	-92.551%
2025-02-10	10.0000	10.0000	10.0000	10.0000	+26.904%	1	144	-92.700%
2025-01-27	7.8800	7.8800	7.8800	7.8800	+6.486%	1	145	-90.736%
2025-01-24	7.4000	7.4000	7.4000	7.4000	+4.965%	20	146	-90.135%
2025-01-23	7.0500	7.0500	7.0500	7.0500	-2.083%	1	136	-89.645%
2025-01-22	7.2000	7.2000	7.2000	7.2000	+20.000%	2	137	-89.861%
2025-01-13	6.0000	6.0000	6.0000	6.0000	+1.695%	1	139	-87.833%
2025-01-10	5.9000	5.9000	5.9000	5.9000	-6.349%	2	138	-87.627%
2025-01-08	6.3900	6.3900	6.3000	6.3000	-4.545%	2	138	-88.413%
2025-01-06	6.5000	6.6000	6.5000	6.6000	-3.650%	3	138	-88.939%
2025-01-02	6.9700	6.9700	6.8500	6.8500	-2.837%	112	135	-89.343%
2024-12-30	7.0500	7.0500	7.0500	7.0500	-3.425%	2	41	-89.645%
2024-12-23	7.3000	7.3000	7.3000	7.3000	-3.567%	2	39	-90.000%
2024-12-18	7.9600	7.9600	7.5700	7.5700	-7.117%	10	39	-90.357%
2024-12-04	8.1500	8.1500	8.1500	8.1500	-3.550%	1	41	-91.043%
2024-11-27	8.4500	8.4500	8.4500	8.4500	+9.740%	1	42	-91.361%
2024-11-25	7.7000	7.7000	7.7000	7.7000	-8.660%	15	42	-90.519%
2024-11-18	8.4000	8.4300	8.4000	8.4300	-11.263%	13	27	-91.340%
2024-11-08	9.5000	9.5000	9.5000	9.5000	-5.000%	2	27	-92.316%
2024-11-06	10.0000	10.0000	10.0000	10.0000	+5.820%	1	27	-92.700%
2024-10-23	9.4500	9.4500	9.4500	9.4500	-20.921%	5	27	-92.275%
2024-10-09	11.9500	11.9500	11.9500	11.9500	+0.420%	1	27	-93.891%
2024-10-08	11.9000	11.9000	11.9000	11.9000	-21.762%	1	26	-93.866%
2024-10-04	15.2100	15.2100	15.2100	15.2100	+38.273%	2	25	-95.201%
2024-09-30	11.0000	11.0000	11.0000	11.0000	+105.993%	5	25	-93.364%
2024-09-23	5.3400	5.3400	5.3400	5.3400	+13.617%	20	25	-86.330%
2024-09-17	4.7000	4.7000	4.7000	4.7000	0.000%	5	5	-84.468%