Dark

KWEB20270115C29
KWEB Jan 15 2027 29.00 Call (KWEB270115C00029000)
option OPRA

EOD

Sep 18, 2026

0.5200+15.556%(+0.0700)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5300	0.5300	0.5200	0.5200	+15.556%	18	7,906	0.000%
2026-09-16	0.4500	0.4500	0.4500	0.4500	-4.255%	2	7,888	+15.556%
2026-09-15	0.4600	0.4900	0.4200	0.4700	-16.071%	181	7,890	+10.638%
2026-09-14	0.5600	0.5600	0.5600	0.5600	+1.818%	2	7,799	-7.143%
2026-09-11	0.5500	0.5500	0.5500	0.5500	+3.774%	6	7,799	-5.455%
2026-09-10	0.4700	0.5300	0.4700	0.5300	-5.357%	5,203	7,798	-1.887%
2026-09-09	0.6400	0.6600	0.5600	0.5600	-22.222%	1,502	2,861	-7.143%
2026-09-08	0.7700	0.7700	0.7200	0.7200	-25.000%	2	2,361	-27.778%
2026-09-04	0.9600	0.9600	0.9600	0.9600	+26.316%	6	2,355	-45.833%
2026-09-03	0.7900	0.8000	0.7600	0.7600	-15.556%	35	2,355	-31.579%
2026-09-01	0.8700	0.9000	0.8700	0.9000	-1.099%	500	2,345	-42.222%
2026-08-31	0.9100	0.9100	0.9100	0.9100	-17.273%	1	1,885	-42.857%
2026-08-28	1.1000	1.1000	1.1000	1.1000	+4.762%	52	1,885	-52.727%
2026-08-27	1.1200	1.1200	1.0500	1.0500	-16.000%	6	1,892	-50.476%
2026-08-25	1.2400	1.2500	1.2400	1.2500	-5.303%	22	1,894	-58.400%
2026-08-21	1.3400	1.3400	1.3200	1.3200	-13.725%	2	1,872	-60.606%
2026-08-19	1.5200	1.5800	1.5200	1.5300	+9.286%	237	1,884	-66.013%
2026-08-18	1.3800	1.4000	1.3800	1.4000	-1.408%	16	1,712	-62.857%
2026-08-17	1.4200	1.4200	1.4200	1.4200	-5.333%	2	1,712	-63.380%
2026-08-14	1.5000	1.5000	1.5000	1.5000	+5.634%	16	1,712	-65.333%
2026-08-13	1.6300	1.6300	1.4200	1.4200	-5.333%	12	1,696	-63.380%
2026-08-12	1.7000	1.8200	1.5000	1.5000	-28.230%	128	1,716	-65.333%
2026-08-11	2.1700	2.1700	2.0800	2.0900	-19.615%	101	1,709	-75.120%
2026-08-10	2.5600	2.6000	2.5400	2.6000	+9.705%	7	1,709	-80.000%
2026-08-07	2.4000	2.4000	2.3700	2.3700	+7.727%	9	1,713	-78.059%
2026-08-06	2.2700	2.3200	2.2000	2.2000	-5.983%	39	1,720	-76.364%
2026-08-05	2.5000	2.6200	2.3400	2.3400	-9.302%	13	1,754	-77.778%
2026-08-04	2.5000	2.5800	2.4400	2.5800	-1.901%	6	1,748	-79.845%
2026-08-03	2.6000	2.6300	2.4900	2.6300	+8.678%	10	1,748	-80.228%
2026-07-31	2.3100	2.4500	2.3000	2.4200	+24.103%	519	1,743	-78.512%
2026-07-27	1.9400	1.9500	1.9400	1.9500	+19.632%	2	2,231	-73.333%
2026-07-24	1.6500	1.6500	1.6300	1.6300	-0.610%	2	2,231	-68.098%
2026-07-23	1.6400	1.6400	1.6400	1.6400	-27.753%	1	2,231	-68.293%
2026-07-20	2.1800	2.3500	2.1800	2.2700	+18.229%	14	2,297	-77.093%
2026-07-17	1.9000	1.9400	1.9000	1.9200	-17.949%	169	2,285	-72.917%
2026-07-16	2.3500	2.3500	2.3400	2.3400	+7.339%	2	2,284	-77.778%
2026-07-15	2.1800	2.1800	2.1800	2.1800	+23.864%	5	2,285	-76.147%
2026-07-13	1.8300	1.9000	1.7300	1.7600	-9.278%	161	2,290	-70.455%
2026-07-10	1.8500	1.9400	1.8500	1.9400	0.000%	3	2,134	-73.196%
2026-07-08	1.7500	2.0000	1.7500	1.9400	+22.013%	40	2,134	-73.196%
2026-07-07	1.5900	1.5900	1.5900	1.5900	-3.636%	1	2,117	-67.296%
2026-07-06	1.6500	1.6500	1.6500	1.6500	+3.125%	8	2,117	-68.485%
2026-07-02	1.6200	1.6200	1.6000	1.6000	+1.911%	5	2,113	-67.500%
2026-07-01	1.4600	1.6000	1.4600	1.5700	+10.563%	5	2,113	-66.879%
2026-06-30	1.2900	1.4200	1.2900	1.4200	+20.339%	22	2,173	-63.380%
2026-06-29	1.2500	1.2500	1.1400	1.1800	+16.832%	1,144	2,166	-55.932%
2026-06-26	1.0000	1.0100	1.0000	1.0100	+2.020%	104	1,649	-48.515%
2026-06-25	0.9000	1.0000	0.9000	0.9900	-19.512%	52	1,649	-47.475%
2026-06-23	1.2100	1.2300	1.1900	1.2300	-12.143%	14	1,614	-57.724%
2026-06-22	1.2300	1.4000	1.2300	1.4000	-3.448%	70	1,608	-62.857%
2026-06-18	1.3500	1.4500	1.3500	1.4500	-16.185%	51	1,586	-64.138%
2026-06-17	1.6800	1.7500	1.6800	1.7300	+4.217%	23	1,586	-69.942%
2026-06-16	1.6600	1.6600	1.6600	1.6600	-17.822%	1	1,586	-68.675%
2026-06-12	2.0200	2.0200	2.0200	2.0200	-2.415%	1	1,586	-74.257%
2026-06-11	2.0700	2.0700	2.0700	2.0700	+7.254%	8	1,587	-74.879%
2026-06-09	2.0300	2.0300	1.9300	1.9300	+7.222%	74	1,595	-73.057%
2026-06-08	1.9200	1.9200	1.8000	1.8000	-12.195%	4	1,527	-71.111%
2026-06-05	2.2100	2.2100	2.0500	2.0500	-13.866%	12	1,529	-74.634%
2026-06-04	2.4800	2.4800	2.3800	2.3800	-2.058%	6	1,523	-78.151%
2026-06-03	2.4300	2.4300	2.4300	2.4300	-21.613%	302	1,523	-78.601%
2026-06-02	3.0000	3.1000	2.9500	3.1000	+21.569%	3	1,529	-83.226%
2026-06-01	2.4000	2.5500	2.4000	2.5500	+11.842%	245	1,528	-79.608%
2026-05-29	2.1400	2.2800	2.1400	2.2800	+6.047%	383	1,662	-77.193%
2026-05-28	2.0800	2.1600	2.0700	2.1500	-14.000%	190	1,595	-75.814%
2026-05-26	2.5000	2.5400	2.4400	2.5000	+10.132%	71	1,418	-79.200%
2026-05-22	2.3900	2.3900	2.2700	2.2700	-13.027%	312	1,403	-77.093%
2026-05-21	2.5500	2.6100	2.4000	2.6100	-6.786%	73	1,111	-80.077%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-8.197%	2	1,111	-81.429%
2026-05-19	3.0500	3.0500	3.0500	3.0500	+3.390%	27	1,056	-82.951%
2026-05-18	2.9500	2.9500	2.9500	2.9500	-6.349%	1	1,056	-82.373%
2026-05-15	3.3500	3.4000	3.1500	3.1500	-18.182%	66	1,056	-83.492%
2026-05-14	3.7500	3.8600	3.7500	3.8500	-18.605%	211	1,047	-86.494%
2026-05-13	3.9000	4.7300	3.9000	4.7300	+11.294%	60	1,062	-89.006%
2026-05-12	3.7800	4.2500	3.6000	4.2500	+5.459%	14	1,062	-87.765%
2026-05-11	4.0900	4.1000	4.0300	4.0300	+2.025%	11	1,062	-87.097%
2026-05-08	4.0500	4.0500	3.9500	3.9500	0.000%	7	1,052	-86.835%
2026-05-07	4.1700	4.1700	3.9500	3.9500	-3.659%	39	1,047	-86.835%
2026-05-06	3.9000	4.1300	3.9000	4.1000	+24.242%	288	1,010	-87.317%
2026-05-05	3.3500	3.3500	3.3000	3.3000	-2.367%	3	800	-84.242%
2026-05-04	3.3500	3.4100	3.3500	3.3800	+0.297%	41	798	-84.615%
2026-05-01	3.4000	3.4000	3.3000	3.3700	+6.984%	17	792	-84.570%
2026-04-30	3.0500	3.3000	3.0500	3.1500	+6.780%	26	792	-83.492%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-5.751%	30	822	-82.373%
2026-04-27	3.2000	3.2500	3.1000	3.1300	-5.723%	82	849	-83.387%
2026-04-24	3.2500	3.3500	3.1500	3.3200	+0.606%	357	824	-84.337%
2026-04-23	3.5000	3.5000	3.3000	3.3000	-11.528%	19	559	-84.242%
2026-04-22	3.8000	3.8000	3.5500	3.7300	-4.359%	34	558	-86.059%
2026-04-21	4.2000	4.2000	3.9000	3.9000	-11.364%	5	551	-86.667%
2026-04-20	4.4200	4.4200	4.3500	4.4000	-3.297%	9	550	-88.182%
2026-04-17	4.5500	4.6500	4.4500	4.5500	+2.941%	48	549	-88.571%
2026-04-16	4.3500	4.4900	4.3500	4.4200	+9.136%	12	558	-88.235%
2026-04-15	3.9500	4.0800	3.9500	4.0500	+3.846%	31	560	-87.160%
2026-04-14	3.8500	4.0000	3.8500	3.9000	+16.418%	106	559	-86.667%
2026-04-13	3.4000	3.4000	3.3500	3.3500	-1.471%	13	559	-84.478%
2026-04-10	3.7500	3.7500	3.4000	3.4000	-5.556%	112	549	-84.706%
2026-04-09	3.4500	3.6000	3.4500	3.6000	-7.692%	81	458	-85.556%
2026-04-08	3.9000	4.0100	3.8500	3.9000	+12.069%	209	385	-86.667%
2026-04-02	3.2000	3.4800	3.2000	3.4800	-0.571%	13	194	-85.057%
2026-04-01	3.6000	3.6200	3.5000	3.5000	-4.372%	10	194	-85.143%
2026-03-31	3.2500	3.6600	3.2500	3.6600	+14.375%	18	187	-85.792%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-8.046%	2	180	-83.750%
2026-03-27	3.4800	3.4800	3.4800	3.4800	-14.074%	3	180	-85.057%
2026-03-19	3.8500	4.0500	3.8500	4.0500	-12.903%	23	177	-87.160%
2026-03-18	4.5000	4.6500	4.5000	4.6500	-13.889%	3	167	-88.817%
2026-03-10	5.4000	5.4000	5.4000	5.4000	+13.924%	6	167	-90.370%
2026-03-09	4.7400	4.7400	4.7400	4.7400	+17.037%	2	161	-89.030%
2026-03-05	4.0500	4.1000	4.0500	4.0500	-10.000%	20	161	-87.160%
2026-03-04	4.5500	4.5500	4.5000	4.5000	-4.255%	4	145	-88.444%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-14.545%	14	145	-88.936%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-11.290%	4	131	-90.545%
2026-02-20	6.2000	6.2000	6.2000	6.2000	-7.463%	2	127	-91.613%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-31.980%	1	124	-92.239%
2026-01-20	9.8500	9.8500	9.8500	9.8500	-3.147%	1	124	-94.721%
2026-01-15	10.1100	10.1700	10.1100	10.1700	+24.785%	32	124	-94.887%
2025-12-16	7.8200	8.1500	7.8200	8.1500	-8.014%	8	119	-93.620%
2025-12-09	8.8600	8.8600	8.8600	8.8600	-26.473%	1	121	-94.131%
2025-11-04	12.0500	12.0500	12.0500	12.0500	-3.213%	2	120	-95.685%
2025-10-30	12.0000	12.4500	12.0000	12.4500	+4.622%	11	118	-95.823%
2025-10-13	11.9000	11.9000	11.9000	11.9000	-16.197%	8	119	-95.630%
2025-10-08	14.2000	14.2000	14.2000	14.2000	-0.491%	1	119	-96.338%
2025-10-01	14.5500	14.5500	14.2700	14.2700	+18.423%	3	119	-96.356%
2025-09-23	12.8300	12.8300	12.0000	12.0500	-14.357%	16	116	-95.685%
2025-09-19	14.3500	14.3500	14.0700	14.0700	+9.070%	4	127	-96.304%
2025-09-12	12.9000	12.9000	12.9000	12.9000	+1.976%	1	126	-95.969%
2025-09-10	12.6500	12.6500	12.6500	12.6500	-2.692%	33	126	-95.889%
2025-09-09	13.0000	13.0000	13.0000	13.0000	+19.266%	4	113	-96.000%
2025-08-27	11.0800	11.0800	10.9000	10.9000	-3.111%	16	109	-95.229%
2025-08-18	11.2500	11.2500	11.2500	11.2500	+27.119%	2	111	-95.378%
2025-08-15	8.8500	8.8500	8.8500	8.8500	-20.841%	1	111	-94.124%
2025-08-13	11.4000	11.5000	11.1800	11.1800	+4.977%	36	132	-95.349%
2025-07-25	10.6500	10.6500	10.6500	10.6500	+19.663%	5	131	-95.117%
2025-07-10	8.9000	8.9000	8.9000	8.9000	-6.316%	7	136	-94.157%
2025-06-13	9.5000	9.5000	9.5000	9.5000	+1.171%	2	130	-94.526%
2025-06-05	9.3900	9.3900	9.3900	9.3900	+2.065%	1	131	-94.462%
2025-05-23	9.2000	9.2000	9.2000	9.2000	-3.463%	4	132	-94.348%
2025-05-21	9.5500	9.5500	9.5300	9.5300	-11.349%	3	132	-94.544%
2025-05-14	10.7500	10.7500	10.7500	10.7500	+6.965%	8	135	-95.163%
2025-05-12	10.0500	10.0500	10.0500	10.0500	-1.471%	1	127	-94.826%
2025-05-08	10.2000	10.2000	10.2000	10.2000	+6.250%	1	128	-94.902%
2025-05-02	9.6000	9.6000	9.6000	9.6000	+20.000%	2	127	-94.583%
2025-04-14	8.0000	8.0000	8.0000	8.0000	+8.254%	10	128	-93.500%
2025-04-09	7.3900	7.3900	7.3900	7.3900	+13.692%	2	138	-92.963%
2025-04-08	7.5800	7.5800	6.5000	6.5000	-9.722%	35	137	-92.000%
2025-04-07	7.0000	7.2000	6.8000	7.2000	-28.358%	14	126	-92.778%
2025-04-03	10.0500	10.0500	10.0500	10.0500	-4.286%	5	112	-94.826%
2025-04-02	10.4500	10.5000	10.4500	10.5000	-9.483%	5	112	-95.048%
2025-03-27	11.6000	11.6000	11.6000	11.6000	-0.855%	10	117	-95.517%
2025-03-20	11.7000	11.7000	11.7000	11.7000	-9.020%	3	108	-95.556%
2025-03-19	12.8600	12.8600	12.8600	12.8600	+3.961%	2	107	-95.956%
2025-03-06	13.0000	13.0000	12.3700	12.3700	+10.151%	2	106	-95.796%
2025-02-26	11.5100	11.5100	11.2300	11.2300	+6.445%	6	106	-95.370%
2025-02-25	10.5000	10.5500	10.5000	10.5500	+10.471%	19	109	-95.071%
2025-02-24	9.5500	9.5500	9.5500	9.5500	-20.681%	1	109	-94.555%
2025-02-21	12.4100	12.4100	12.0400	12.0400	+23.741%	4	110	-95.681%
2025-02-10	9.7500	9.7500	9.7300	9.7300	+10.568%	2	116	-94.656%
2025-02-07	8.8000	8.8000	8.8000	8.8000	+4.142%	4	117	-94.091%
2025-02-04	8.4500	8.4500	8.4500	8.4500	+5.625%	6	119	-93.846%
2025-01-31	8.0000	8.0000	8.0000	8.0000	-8.362%	2	119	-93.500%
2025-01-30	8.7300	8.7300	8.7300	8.7300	+4.177%	1	118	-94.044%
2025-01-29	8.3800	8.3800	8.3800	8.3800	+26.970%	1	118	-93.795%
2025-01-23	6.6000	6.6000	6.6000	6.6000	-1.493%	2	119	-92.121%
2025-01-22	6.8500	6.8500	6.6000	6.7000	+8.943%	43	117	-92.239%
2025-01-16	6.1500	6.1500	6.1500	6.1500	+10.811%	1	84	-91.545%
2025-01-13	5.5500	5.5500	5.5500	5.5500	+2.778%	28	83	-90.631%
2025-01-10	5.4700	5.4700	5.4000	5.4000	-9.244%	4	83	-90.370%
2025-01-08	5.9500	5.9500	5.9500	5.9500	-16.315%	28	53	-91.261%
2024-12-27	6.9500	7.1100	6.9500	7.1100	-18.743%	4	53	-92.686%
2024-12-11	8.7500	8.7500	8.7500	8.7500	+12.179%	1	52	-94.057%
2024-12-05	7.7500	7.8000	7.7500	7.8000	-3.106%	3	52	-93.333%
2024-11-26	8.0500	8.0500	8.0500	8.0500	+15.000%	1	49	-93.540%
2024-11-25	7.2500	7.2500	7.0000	7.0000	-2.371%	3	49	-92.571%
2024-11-22	7.1700	7.1700	7.1700	7.1700	-7.484%	20	46	-92.748%
2024-11-19	7.7500	7.7500	7.7500	7.7500	+4.730%	1	36	-93.290%
2024-11-14	7.4400	7.4400	7.3900	7.4000	-6.210%	6	35	-92.973%
2024-11-13	7.8900	7.8900	7.8900	7.8900	-11.942%	5	35	-93.409%
2024-11-08	8.9600	8.9600	8.9600	8.9600	+0.112%	10	40	-94.196%
2024-10-30	8.9500	8.9500	8.9500	8.9500	0.000%	1	35	-94.190%
2024-10-25	8.9500	8.9500	8.9500	8.9500	+7.831%	2	34	-94.190%
2024-10-17	8.3000	8.3000	8.3000	8.3000	-8.791%	1	33	-93.735%
2024-10-15	9.1000	9.1000	9.1000	9.1000	-16.514%	10	33	-94.286%
2024-09-27	9.7000	10.9000	9.7000	10.9000	+19.780%	22	23	-95.229%
2024-09-26	9.5500	9.5500	8.6000	9.1000	+39.357%	25	18	-94.286%
2024-09-25	6.5300	6.5300	6.5300	6.5300	-3.259%	5	8	-92.037%
2024-09-24	6.7500	6.7500	6.7500	6.7500	0.000%	3	3	-92.296%