Dark

KWEB20270115C31
KWEB Jan 15 2027 31.00 Call (KWEB270115C00031000)
option OPRA

EOD

Sep 18, 2026

0.2700+8.000%(+0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.3000	0.3000	0.2700	0.2700	+8.000%	17	10,697	0.000%
2026-09-17	0.2700	0.2700	0.2500	0.2500	+19.048%	3	10,698	+8.000%
2026-09-16	0.2400	0.2400	0.2100	0.2100	-27.586%	11	10,699	+28.571%
2026-09-11	0.2900	0.2900	0.2900	0.2900	-3.333%	170	10,879	-6.897%
2026-09-10	0.3000	0.3000	0.3000	0.3000	-11.765%	1	10,709	-10.000%
2026-09-09	0.3500	0.3500	0.3400	0.3400	-34.615%	22	10,708	-20.588%
2026-09-04	0.4800	0.5500	0.4800	0.5200	+1.961%	259	10,451	-48.077%
2026-09-03	0.4400	0.5100	0.4400	0.5100	-5.556%	21	10,451	-47.059%
2026-09-01	0.5300	0.5400	0.5300	0.5400	-8.475%	22	10,523	-50.000%
2026-08-31	0.5900	0.5900	0.5900	0.5900	-13.235%	28	10,523	-54.237%
2026-08-28	0.6800	0.6800	0.6800	0.6800	-12.821%	6	10,523	-60.294%
2026-08-24	0.7800	0.7800	0.7800	0.7800	-7.143%	1	10,523	-65.385%
2026-08-21	0.8300	0.9000	0.8300	0.8400	+12.000%	1,749	10,523	-67.857%
2026-08-20	0.7500	0.7500	0.7500	0.7500	-17.582%	1	12,037	-64.000%
2026-08-19	0.9100	1.0000	0.9100	0.9100	-2.151%	106	12,037	-70.330%
2026-08-13	0.9500	0.9500	0.8600	0.9300	-23.140%	24	11,942	-70.968%
2026-08-12	1.1200	1.2100	1.1200	1.2100	-10.370%	279	12,033	-77.686%
2026-08-11	1.3500	1.3500	1.3500	1.3500	-16.149%	3	11,845	-80.000%
2026-08-07	1.6100	1.6100	1.6100	1.6100	-1.227%	6	11,842	-83.230%
2026-08-04	1.6300	1.6300	1.6300	1.6300	-4.118%	1	11,842	-83.436%
2026-07-31	1.5500	1.7000	1.5500	1.7000	+7.595%	2,625	11,841	-84.118%
2026-07-30	1.6000	1.6000	1.5000	1.5800	+13.669%	6,004	9,234	-82.911%
2026-07-28	1.2900	1.3900	1.2900	1.3900	+24.107%	9	3,235	-80.576%
2026-07-24	1.1200	1.1200	1.1200	1.1200	+0.901%	4	3,235	-75.893%
2026-07-23	1.1500	1.1500	1.1100	1.1100	-33.133%	3	3,239	-75.676%
2026-07-20	1.5000	1.6600	1.5000	1.6600	0.000%	27	3,239	-83.735%
2026-07-16	1.6500	1.6600	1.6000	1.6600	+10.667%	3	3,240	-83.735%
2026-07-15	1.5000	1.5000	1.5000	1.5000	+25.000%	20	3,239	-82.000%
2026-07-14	1.2200	1.2200	1.2000	1.2000	+1.695%	2	3,260	-77.500%
2026-07-13	1.2700	1.2700	1.1800	1.1800	-9.231%	11	3,259	-77.119%
2026-07-10	1.3000	1.3000	1.3000	1.3000	+1.563%	1	3,264	-79.231%
2026-07-09	1.2800	1.2800	1.2800	1.2800	-3.759%	40	3,264	-78.906%
2026-07-08	1.3800	1.3800	1.3300	1.3300	+13.675%	4	3,304	-79.699%
2026-07-06	1.1800	1.1800	1.1700	1.1700	+18.182%	11	3,307	-76.923%
2026-07-02	0.9900	0.9900	0.9900	0.9900	-13.913%	1	3,295	-72.727%
2026-07-01	1.1800	1.1800	1.1500	1.1500	+32.184%	6	3,295	-76.522%
2026-06-29	0.8300	0.8700	0.8100	0.8700	-11.224%	88	3,289	-68.966%
2026-06-22	0.9500	0.9800	0.9500	0.9800	-5.769%	43	3,294	-72.449%
2026-06-18	1.0400	1.0400	1.0400	1.0400	-2.804%	10	3,333	-74.038%
2026-06-17	1.0700	1.0700	1.0700	1.0700	-12.295%	4	3,333	-74.766%
2026-06-16	1.2400	1.2400	1.2200	1.2200	-19.737%	4	3,333	-77.869%
2026-06-15	1.5300	1.5300	1.5200	1.5200	-3.797%	20	3,335	-82.237%
2026-06-11	1.5800	1.5800	1.5800	1.5800	+12.857%	5	3,335	-82.911%
2026-06-09	1.4000	1.4000	1.4000	1.4000	0.000%	4	3,350	-80.714%
2026-06-08	1.4500	1.5300	1.4000	1.4000	-7.285%	26	3,350	-80.714%
2026-06-05	1.6000	1.6000	1.4900	1.5100	-15.169%	109	3,350	-82.119%
2026-06-04	1.7800	1.7800	1.7800	1.7800	-24.255%	8	3,401	-84.831%
2026-06-02	2.2000	2.4300	2.2000	2.3500	+27.717%	57	3,401	-88.511%
2026-06-01	1.7900	1.8400	1.7900	1.8400	+12.195%	41	3,397	-85.326%
2026-05-29	1.5300	1.6400	1.5300	1.6400	+5.128%	71	3,391	-83.537%
2026-05-28	1.4600	1.5600	1.4600	1.5600	-8.235%	264	3,421	-82.692%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-7.104%	3	3,164	-84.118%
2026-05-26	1.8300	1.8300	1.8300	1.8300	+10.241%	1	3,164	-85.246%
2026-05-22	1.6100	1.7500	1.5300	1.6600	-5.682%	306	3,163	-83.735%
2026-05-21	1.8700	1.9500	1.7400	1.7600	-10.660%	248	2,876	-84.659%
2026-05-20	2.1700	2.1700	1.9700	1.9700	-15.451%	50	2,876	-86.294%
2026-05-19	2.2900	2.3300	2.2900	2.3300	+4.018%	69	2,804	-88.412%
2026-05-18	2.3800	2.3800	2.2400	2.2400	-8.571%	16	2,804	-87.946%
2026-05-15	2.6400	2.6400	2.4000	2.4500	-16.382%	23	2,804	-88.980%
2026-05-14	3.0500	3.1500	2.7400	2.9300	-25.823%	151	2,802	-90.785%
2026-05-13	3.5500	3.9500	3.4900	3.9500	+46.296%	303	2,865	-93.165%
2026-05-12	2.9500	2.9500	2.7000	2.7000	-15.625%	102	2,865	-90.000%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-1.235%	34	2,865	-91.563%
2026-05-06	2.9100	3.2400	2.8200	3.2400	+28.063%	475	2,729	-91.667%
2026-05-04	2.5400	2.5400	2.5300	2.5300	+0.797%	2	2,660	-89.328%
2026-05-01	2.5100	2.5100	2.5100	2.5100	+4.583%	30	2,660	-89.243%
2026-04-30	2.4000	2.4000	2.4000	2.4000	+6.195%	1	2,660	-88.750%
2026-04-29	2.2600	2.2600	2.2600	2.2600	-1.739%	150	2,661	-88.053%
2026-04-28	2.2300	2.3000	2.2100	2.3000	-2.128%	100	2,868	-88.261%
2026-04-27	2.2700	2.3900	2.2700	2.3500	-9.962%	2,277	2,793	-88.511%
2026-04-24	2.6100	2.6100	2.6100	2.6100	+11.064%	400	1,399	-89.655%
2026-04-23	2.4700	2.4700	2.3500	2.3500	-17.544%	117	1,282	-88.511%
2026-04-22	2.8500	2.8500	2.8500	2.8500	-17.391%	1	1,187	-90.526%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-4.167%	12	1,198	-92.174%
2026-04-17	3.6000	3.6000	3.6000	3.6000	+5.882%	2	1,186	-92.500%
2026-04-16	3.3500	3.5500	3.3500	3.4000	+7.595%	36	1,187	-92.059%
2026-04-15	3.0200	3.1600	2.9200	3.1600	+32.218%	504	1,179	-91.456%
2026-04-07	2.3900	2.3900	2.3900	2.3900	-7.004%	3	679	-88.703%
2026-04-06	2.5700	2.5700	2.5700	2.5700	-0.388%	2	676	-89.494%
2026-04-02	2.5800	2.5800	2.5800	2.5800	+20.000%	1	674	-89.535%
2026-04-01	2.1000	2.6000	2.1000	2.1500	-21.533%	52	674	-87.442%
2026-03-31	2.7400	2.7400	2.7400	2.7400	+9.600%	1	726	-90.146%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-10.072%	10	725	-89.200%
2026-03-26	2.7800	2.7800	2.7800	2.7800	-11.746%	15	725	-90.288%
2026-03-25	3.1000	3.1500	3.1000	3.1500	+12.500%	35	732	-91.429%
2026-03-20	2.8000	2.8000	2.8000	2.8000	-11.950%	1	728	-90.357%
2026-03-19	3.1800	3.1800	3.1800	3.1800	-7.289%	2	728	-91.509%
2026-03-18	3.7000	3.7000	3.4300	3.4300	-10.909%	22	748	-92.128%
2026-03-17	3.9500	3.9800	3.8500	3.8500	0.000%	18	728	-92.987%
2026-03-12	3.8500	3.8500	3.8500	3.8500	-2.532%	1	720	-92.987%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-10.227%	55	745	-93.165%
2026-03-10	4.4000	4.5500	4.4000	4.4000	+18.919%	59	800	-93.864%
2026-03-09	3.6000	3.7000	3.5000	3.7000	+19.355%	71	788	-92.703%
2026-03-05	2.9000	3.1000	2.9000	3.1000	-11.429%	13	739	-91.290%
2026-03-04	3.5100	3.6500	3.5000	3.5000	-10.256%	207	729	-92.286%
2026-03-02	3.7000	3.9000	3.7000	3.9000	-7.143%	4	529	-93.077%
2026-02-27	4.2300	4.2500	4.2000	4.2000	-4.545%	500	526	-93.571%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-12.698%	2	393	-93.864%
2026-02-25	5.0400	5.0400	5.0400	5.0400	-21.739%	4	391	-94.643%
2026-02-11	6.4400	6.4400	6.4400	6.4400	-8.000%	7	391	-95.807%
2026-02-03	7.0000	7.0000	7.0000	7.0000	-15.966%	10	398	-96.143%
2026-01-28	8.3300	8.3300	8.3300	8.3300	+2.713%	1	409	-96.759%
2026-01-27	8.1100	8.1100	8.1100	8.1100	-4.024%	1	409	-96.671%
2026-01-16	8.4500	8.4500	8.4500	8.4500	-0.705%	1	409	-96.805%
2026-01-15	8.5100	8.5100	8.5100	8.5100	-5.967%	6	409	-96.827%
2026-01-13	9.0000	9.0500	9.0000	9.0500	+11.043%	7	409	-97.017%
2026-01-09	8.1500	8.1500	8.1500	8.1500	+2.130%	1	409	-96.687%
2026-01-07	7.9800	7.9800	7.9800	7.9800	+1.398%	2	408	-96.617%
2026-01-02	7.9000	7.9000	7.7500	7.8700	+12.429%	112	407	-96.569%
2025-12-26	7.0000	7.0000	7.0000	7.0000	+0.430%	10	323	-96.143%
2025-12-19	7.2000	7.2000	6.9700	6.9700	-0.143%	5	313	-96.126%
2025-12-18	6.9800	6.9800	6.9800	6.9800	+2.496%	7	312	-96.132%
2025-12-16	6.6600	6.8100	6.4900	6.8100	-3.267%	11	309	-96.035%
2025-12-15	7.0400	7.0400	7.0400	7.0400	-10.546%	1	317	-96.165%
2025-12-11	7.8700	7.8700	7.8700	7.8700	-2.236%	2	317	-96.569%
2025-12-09	8.0500	8.0500	8.0500	8.0500	-8.523%	76	315	-96.646%
2025-12-08	8.8000	8.8000	8.8000	8.8000	+1.266%	1	316	-96.932%
2025-12-05	8.6900	8.6900	8.6900	8.6900	+4.447%	1	315	-96.893%
2025-12-03	8.3200	8.3200	8.3200	8.3200	+0.848%	2	316	-96.755%
2025-11-20	8.2500	8.2500	8.2500	8.2500	-3.169%	1	314	-96.727%
2025-11-18	8.5200	8.5200	8.5200	8.5200	-17.282%	1	313	-96.831%
2025-11-04	10.2000	10.3500	10.2000	10.3000	-18.898%	17	314	-97.379%
2025-10-06	12.7000	12.7000	12.7000	12.7000	+11.894%	5	324	-97.874%
2025-09-26	11.3500	11.3500	11.3500	11.3500	-2.991%	2	324	-97.621%
2025-09-25	11.7000	11.7000	11.7000	11.7000	0.000%	2	325	-97.692%
2025-09-24	11.7000	11.7000	11.7000	11.7000	-2.905%	1	327	-97.692%
2025-09-19	11.4700	12.1500	11.4700	12.0500	-2.112%	5	328	-97.759%
2025-09-18	12.3000	12.3100	12.3000	12.3100	+17.238%	4	328	-97.807%
2025-09-17	12.5000	12.5000	10.5000	10.5000	-11.017%	2	332	-97.429%
2025-09-16	11.8000	11.8000	11.8000	11.8000	-1.585%	1	334	-97.712%
2025-09-10	11.9900	11.9900	11.9900	11.9900	+12.794%	1	335	-97.748%
2025-09-08	10.6500	10.6500	10.6300	10.6300	+3.505%	11	335	-97.460%
2025-08-29	10.2700	10.2700	10.2700	10.2700	+3.216%	1	336	-97.371%
2025-08-13	9.9500	9.9500	9.9500	9.9500	+21.341%	1	336	-97.286%
2025-08-04	8.2000	8.2000	8.2000	8.2000	+5.806%	2	338	-96.707%
2025-08-01	7.7500	7.7500	7.7500	7.7500	-20.103%	1	336	-96.516%
2025-07-22	9.7000	9.7000	9.7000	9.7000	+10.227%	16	336	-97.216%
2025-07-16	8.8000	8.8000	8.8000	8.8000	+18.280%	8	352	-96.932%
2025-07-02	7.4400	7.4400	7.4400	7.4400	+4.789%	3	352	-96.371%
2025-05-16	7.1000	7.1000	7.1000	7.1000	-19.774%	24	357	-96.197%
2025-05-15	8.9000	8.9000	8.8500	8.8500	-4.839%	2	368	-96.949%
2025-05-12	9.3000	9.3000	9.3000	9.3000	+7.764%	1	368	-97.097%
2025-05-05	8.6300	8.6300	8.6300	8.6300	+1.529%	1	369	-96.871%
2025-05-02	8.5000	8.5000	8.5000	8.5000	+15.646%	2	369	-96.824%
2025-04-30	7.2800	7.3500	7.2800	7.3500	-2.000%	3	368	-96.327%
2025-04-28	7.5000	7.5000	7.5000	7.5000	+0.671%	5	369	-96.400%
2025-04-25	7.4500	7.4500	7.4500	7.4500	-3.247%	2	369	-96.376%
2025-04-24	7.4500	7.7000	7.4500	7.7000	+1.987%	16	369	-96.494%
2025-04-23	7.5500	7.5500	7.5500	7.5500	+8.633%	2	369	-96.424%
2025-04-22	6.9500	6.9500	6.9500	6.9500	+14.498%	1	371	-96.115%
2025-04-21	6.0700	6.0700	6.0700	6.0700	-6.615%	1	370	-95.552%
2025-04-17	6.2200	6.5000	6.2200	6.5000	-10.345%	8	372	-95.846%
2025-04-14	7.4700	7.4700	7.2500	7.2500	+11.196%	122	372	-96.276%
2025-04-10	6.5200	6.5200	6.5200	6.5200	-1.212%	1	370	-95.859%
2025-04-09	6.0000	6.6000	6.0000	6.6000	-7.042%	214	369	-95.909%
2025-04-04	7.0000	7.2000	7.0000	7.1000	-32.765%	240	369	-96.197%
2025-03-13	10.5400	10.5600	10.5400	10.5600	+6.667%	4	298	-97.443%
2025-03-10	9.9000	9.9000	9.9000	9.9000	+3.448%	5	298	-97.273%
2025-02-27	9.5700	9.5700	9.5700	9.5700	+1.809%	1	298	-97.179%
2025-02-24	9.4000	9.4000	9.4000	9.4000	-7.753%	14	298	-97.128%
2025-02-20	10.4000	10.4000	10.1900	10.1900	+3.662%	14	306	-97.350%
2025-02-19	9.7800	9.8300	9.7800	9.8300	-4.098%	4	306	-97.253%
2025-02-14	10.2500	10.2500	10.2500	10.2500	+13.889%	4	306	-97.366%
2025-02-13	8.7000	9.0000	8.7000	9.0000	+8.434%	30	316	-97.000%
2025-02-11	8.4300	8.6500	8.0600	8.3000	+3.750%	50	316	-96.747%
2025-02-07	8.0000	8.0000	8.0000	8.0000	+12.202%	2	290	-96.625%
2025-02-05	7.1300	7.1300	7.1300	7.1300	-6.184%	4	290	-96.213%
2025-02-04	7.6000	7.6000	7.6000	7.6000	-3.185%	1	290	-96.447%
2025-01-30	7.8100	7.8500	7.7100	7.8500	+6.803%	20	290	-96.561%
2025-01-28	6.6100	7.3500	6.5100	7.3500	+9.701%	53	290	-96.327%
2025-01-27	7.2000	7.2000	6.7000	6.7000	+3.876%	4	273	-95.970%
2025-01-24	6.4300	6.5200	6.4300	6.4500	+8.403%	10	269	-95.814%
2025-01-23	5.8500	5.9500	5.8500	5.9500	0.000%	6	264	-95.462%
2025-01-22	5.9500	5.9500	5.9500	5.9500	-0.502%	2	258	-95.462%
2025-01-21	5.9800	5.9800	5.9800	5.9800	-2.447%	2	252	-95.485%
2025-01-17	6.1300	6.1300	6.1300	6.1300	+29.325%	6	252	-95.595%
2025-01-13	4.7700	4.7700	4.7400	4.7400	-1.250%	11	252	-94.304%
2025-01-10	4.9000	4.9000	4.8000	4.8000	-10.280%	22	256	-94.375%
2025-01-08	5.3500	5.3500	5.3500	5.3500	-8.547%	33	233	-94.953%
2024-12-30	5.8500	5.8500	5.8500	5.8500	-10.000%	16	233	-95.385%
2024-12-24	6.5000	6.5000	6.5000	6.5000	+0.154%	2	231	-95.846%
2024-12-20	6.5300	6.5300	6.4900	6.4900	-0.154%	6	231	-95.840%
2024-12-18	6.5000	6.5000	6.5000	6.5000	-3.988%	1	225	-95.846%
2024-12-17	6.5000	6.7700	6.5000	6.7700	-4.648%	52	224	-96.012%
2024-12-16	7.1500	7.1500	7.1000	7.1000	-23.901%	10	176	-96.197%
2024-12-09	9.3300	9.3300	9.3300	9.3300	+41.364%	1	166	-97.106%
2024-12-05	6.6000	6.6000	6.6000	6.6000	-5.714%	1	167	-95.909%
2024-12-04	6.7500	7.0000	6.7500	7.0000	-1.408%	2	167	-96.143%
2024-12-02	7.1000	7.1000	7.1000	7.1000	+1.429%	1	166	-96.197%
2024-11-27	7.0500	7.0500	7.0000	7.0000	+0.287%	4	166	-96.143%
2024-11-21	6.9800	6.9800	6.9800	6.9800	+0.432%	1	166	-96.132%
2024-11-19	6.9100	6.9500	6.8800	6.9500	-0.572%	18	167	-96.115%
2024-11-18	6.9900	6.9900	6.9900	6.9900	+3.556%	1	154	-96.137%
2024-11-15	6.7500	6.7500	6.7500	6.7500	+1.504%	200	153	-96.000%
2024-11-14	6.6000	6.6500	6.6000	6.6500	-7.510%	12	53	-95.940%
2024-11-13	7.3000	7.3000	7.1900	7.1900	-4.133%	2	41	-96.245%
2024-11-12	7.5000	7.5000	7.5000	7.5000	-6.832%	1	40	-96.400%
2024-11-08	8.0500	8.0500	8.0500	8.0500	+1.258%	2	41	-96.646%
2024-11-06	7.9500	7.9500	7.9500	7.9500	-9.143%	3	41	-96.604%
2024-10-28	8.7000	8.7500	8.7000	8.7500	+10.759%	11	41	-96.914%
2024-10-25	7.9600	7.9600	7.9000	7.9000	+2.597%	38	41	-96.582%
2024-10-24	7.7000	7.7000	7.7000	7.7000	-7.005%	10	40	-96.494%
2024-10-18	8.2800	8.2800	8.2800	8.2800	+11.440%	6	30	-96.739%
2024-10-17	7.4500	7.4500	7.2100	7.4300	-42.625%	17	27	-96.366%
2024-10-04	13.0000	13.0000	12.9500	12.9500	+1.489%	8	14	-97.915%
2024-10-02	12.9400	12.9400	12.7600	12.7600	+33.333%	3	17	-97.884%
2024-09-30	9.5700	9.5700	9.5700	9.5700	+4.022%	4	16	-97.179%
2024-09-27	9.3900	9.9000	9.1000	9.2000	+8.235%	32	12	-97.065%
2024-09-26	8.5000	8.5000	8.5000	8.5000	+47.826%	2	3	-96.824%
2024-09-24	5.6500	5.7500	5.6500	5.7500	+34.033%	3	4	-95.304%
2024-09-23	4.2900	4.2900	4.2900	4.2900	+22.571%	2	3	-93.706%
2024-09-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-92.286%