Dark

KWEB20270115C34
KWEB Jan 15 2027 34.00 Call (KWEB270115C00034000)
option OPRA

Inactive

Aug 28, 2026

0.3700+5.714%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.3700	0.3700	0.3700	0.3700	+5.714%	1	3,930	0.000%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-14.634%	5	3,929	+5.714%
2026-08-26	0.4100	0.4100	0.4100	0.4100	-6.818%	1	3,924	-9.756%
2026-08-13	0.4400	0.4400	0.4400	0.4400	-26.667%	2	3,923	-15.909%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-17.808%	8	3,933	-38.333%
2026-08-11	0.7400	0.7500	0.7300	0.7300	-21.505%	276	4,050	-49.315%
2026-08-10	0.9300	0.9300	0.9300	0.9300	+22.368%	126	3,794	-60.215%
2026-08-06	0.7600	0.7600	0.7600	0.7600	-10.588%	1	3,668	-51.316%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+30.769%	1	3,668	-56.471%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-10.959%	2	3,668	-43.077%
2026-07-22	0.6500	0.7300	0.6500	0.7300	-17.045%	69	3,668	-49.315%
2026-07-21	0.8800	0.8800	0.8800	0.8800	-12.871%	3	3,630	-57.955%
2026-07-20	1.0100	1.0100	1.0100	1.0100	+21.687%	5	3,633	-63.366%
2026-07-17	0.6700	0.8600	0.6700	0.8300	-14.433%	180	3,638	-55.422%
2026-07-16	1.0000	1.0000	0.9700	0.9700	+3.191%	23	3,726	-61.856%
2026-07-15	0.8800	0.9400	0.8800	0.9400	+27.027%	9	3,724	-60.638%
2026-07-14	0.7400	0.7400	0.7400	0.7400	-7.500%	7	3,724	-50.000%
2026-07-13	0.7400	0.8200	0.7400	0.8000	-5.882%	163	3,724	-53.750%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+7.595%	2	3,576	-56.471%
2026-07-09	0.8400	0.8400	0.7900	0.7900	+43.636%	16	3,576	-53.165%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+27.907%	25	3,585	-32.727%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-10.417%	13	3,560	-13.953%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-7.692%	1	3,563	-22.917%
2026-06-23	0.5200	0.5200	0.5200	0.5200	-14.754%	1	3,564	-28.846%
2026-06-22	0.5700	0.6100	0.5700	0.6100	-18.667%	56	3,563	-39.344%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-8.537%	10	3,564	-50.667%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-8.889%	3	3,564	-54.878%
2026-06-15	0.9400	0.9400	0.9000	0.9000	-5.263%	12	3,561	-58.889%
2026-06-12	0.9500	0.9500	0.9500	0.9500	+3.261%	8	3,561	-61.053%
2026-06-11	0.9200	0.9200	0.9200	0.9200	-12.381%	6	3,561	-59.783%
2026-06-10	1.0500	1.0500	1.0500	1.0500	+12.903%	1	3,561	-64.762%
2026-06-09	0.9300	0.9300	0.9300	0.9300	+4.494%	120	3,682	-60.215%
2026-06-08	0.8900	0.8900	0.8900	0.8900	-4.301%	4	3,682	-58.427%
2026-06-05	0.9600	0.9600	0.9200	0.9300	-16.964%	53	3,682	-60.215%
2026-06-04	1.1200	1.1200	1.1200	1.1200	0.000%	12	3,728	-66.964%
2026-06-03	1.2900	1.2900	1.1200	1.1200	-4.274%	3	3,729	-66.964%
2026-06-01	1.1700	1.1700	1.1700	1.1700	+14.706%	9	3,728	-68.376%
2026-05-29	1.0200	1.0200	1.0200	1.0200	-11.304%	1	3,719	-63.725%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+17.347%	40	3,719	-67.826%
2026-05-22	1.1500	1.1500	0.9800	0.9800	-18.333%	335	3,756	-62.245%
2026-05-21	1.2000	1.2000	1.2000	1.2000	-10.448%	2	3,642	-69.167%
2026-05-20	1.3400	1.3400	1.3400	1.3400	-10.667%	2	3,642	-72.388%
2026-05-19	1.5000	1.5000	1.5000	1.5000	-5.660%	28	3,640	-75.333%
2026-05-18	1.5000	1.5900	1.5000	1.5900	+3.247%	3	3,640	-76.730%
2026-05-15	1.4900	1.5400	1.4900	1.5400	-23.383%	101	3,640	-75.974%
2026-05-14	2.0000	2.0100	1.9700	2.0100	-21.484%	17	3,726	-81.592%
2026-05-13	2.5300	2.5600	2.5000	2.5600	+38.378%	9	3,726	-85.547%
2026-05-12	1.9600	1.9600	1.8500	1.8500	-14.352%	121	3,726	-80.000%
2026-05-11	2.1400	2.2000	2.1400	2.1600	+6.931%	92	3,726	-82.870%
2026-05-08	2.0200	2.0200	2.0200	2.0200	-2.415%	10	3,523	-81.683%
2026-05-07	2.1200	2.1200	2.0700	2.0700	-7.175%	18	3,523	-82.126%
2026-05-06	1.7500	2.2300	1.7500	2.2300	+44.805%	217	3,507	-83.408%
2026-05-05	1.5800	1.5800	1.5400	1.5400	-7.784%	2	3,300	-75.974%
2026-05-04	1.6900	1.6900	1.6700	1.6700	+4.375%	2	3,298	-77.844%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+6.667%	1	3,296	-76.875%
2026-04-29	1.5000	1.5000	1.5000	1.5000	+3.448%	15	3,295	-75.333%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-2.027%	2	3,295	-74.483%
2026-04-27	1.5100	1.5100	1.4800	1.4800	+0.680%	27	3,293	-75.000%
2026-04-23	1.6500	1.7000	1.4700	1.4700	-18.333%	39	3,267	-74.830%
2026-04-22	1.8000	1.8000	1.8000	1.8000	-4.255%	46	3,248	-79.444%
2026-04-21	2.0400	2.0400	1.8800	1.8800	-22.951%	204	3,009	-80.319%
2026-04-17	2.4600	2.4600	2.4400	2.4400	+5.628%	39	3,009	-84.836%
2026-04-16	2.1200	2.3100	2.1200	2.3100	+14.356%	99	3,046	-83.983%
2026-04-15	1.9700	2.0200	1.9700	2.0200	+6.878%	39	2,990	-81.683%
2026-04-14	1.8800	1.8900	1.8800	1.8900	+11.834%	15	3,009	-80.423%
2026-04-10	1.6900	1.6900	1.6900	1.6900	-0.588%	33	3,014	-78.107%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-12.821%	7	3,043	-78.235%
2026-04-08	1.9400	2.0000	1.9400	1.9500	+26.623%	13	3,036	-81.026%
2026-04-07	1.5100	1.5400	1.5100	1.5400	-6.667%	31	3,023	-75.974%
2026-04-06	1.6600	1.6700	1.6500	1.6500	-4.624%	22	2,993	-77.576%
2026-04-01	1.8100	1.8100	1.7200	1.7300	-1.143%	22	2,971	-78.613%
2026-03-30	1.7500	1.7500	1.7500	1.7500	+3.550%	3	2,953	-78.857%
2026-03-27	1.7200	1.7200	1.6900	1.6900	-4.520%	30	2,950	-78.107%
2026-03-26	1.7800	1.7800	1.7700	1.7700	-13.659%	20	2,960	-79.096%
2026-03-25	2.0400	2.0900	2.0100	2.0500	+12.637%	889	2,996	-81.951%
2026-03-24	1.7000	1.8200	1.7000	1.8200	-4.211%	584	3,233	-79.670%
2026-03-23	1.9000	1.9000	1.9000	1.9000	+9.827%	20	2,795	-80.526%
2026-03-20	1.8600	2.0000	1.7300	1.7300	-13.500%	129	2,795	-78.613%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-6.103%	1	2,888	-81.500%
2026-03-18	2.3100	2.3100	2.1300	2.1300	-21.402%	5	2,889	-82.629%
2026-03-17	2.7100	2.7100	2.7100	2.7100	-13.968%	50	2,889	-86.347%
2026-03-10	3.1500	3.1500	3.1500	3.1500	+24.016%	3	2,893	-88.254%
2026-03-09	2.4900	2.5400	2.4900	2.5400	+19.249%	51	2,890	-85.433%
2026-03-05	2.1400	2.1600	2.1000	2.1300	-8.584%	59	2,884	-82.629%
2026-03-04	2.3700	2.3900	2.2900	2.3300	+3.556%	194	2,861	-84.120%
2026-03-03	2.1800	2.2700	2.0700	2.2500	-16.667%	905	2,867	-83.556%
2026-03-02	2.3600	2.7000	2.3600	2.7000	-6.574%	583	2,166	-86.296%
2026-02-27	3.0200	3.0200	2.8900	2.8900	-3.987%	7	1,637	-87.197%
2026-02-26	3.1500	3.2200	3.0100	3.0100	-17.534%	60	1,634	-87.708%
2026-02-25	3.6300	3.6500	3.6300	3.6500	-2.667%	11	1,614	-89.863%
2026-02-24	3.6000	3.7500	3.6000	3.7500	-2.597%	3	1,614	-90.133%
2026-02-23	3.6900	3.8500	3.6900	3.8500	-8.333%	22	1,611	-90.390%
2026-02-20	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,618	-91.190%
2026-02-18	4.3000	4.3000	4.3000	4.3000	+4.116%	2	1,617	-91.395%
2026-02-17	4.1300	4.1300	4.1300	4.1300	-0.482%	1	1,615	-91.041%
2026-02-13	4.0500	4.1500	4.0500	4.1500	0.000%	29	1,615	-91.084%
2026-02-12	4.1000	4.3000	4.0000	4.1500	-10.753%	206	1,615	-91.084%
2026-02-11	4.8100	4.8200	4.6500	4.6500	-7.921%	1,159	1,800	-92.043%
2026-02-09	5.0400	5.3000	5.0400	5.0500	-3.257%	35	854	-92.673%
2026-02-06	5.2200	5.2200	5.2200	5.2200	+6.531%	1	834	-92.912%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+5.603%	2	833	-92.449%
2026-02-04	4.7000	5.1200	4.6000	4.6400	-11.111%	28	831	-92.026%
2026-02-03	5.2200	5.2200	5.2200	5.2200	-10.000%	2	807	-92.912%
2026-01-29	5.8000	5.8000	5.8000	5.8000	-7.937%	2	807	-93.621%
2026-01-26	6.2300	6.3000	6.2300	6.3000	+1.613%	22	809	-94.127%
2026-01-23	6.3000	6.3000	6.2000	6.2000	-3.876%	8	830	-94.032%
2026-01-21	6.4500	6.4500	6.4500	6.4500	-3.731%	2	833	-94.264%
2026-01-20	6.7000	6.7000	6.7000	6.7000	+7.200%	6	831	-94.478%
2026-01-16	6.5000	6.5000	6.2500	6.2500	-13.793%	7	824	-94.080%
2026-01-15	6.7000	7.2500	6.6000	7.2500	+2.113%	18	824	-94.897%
2026-01-14	7.1500	7.2000	7.1000	7.1000	-3.401%	17	816	-94.789%
2026-01-12	7.3500	7.4200	7.3500	7.3500	+8.088%	7	809	-94.966%
2026-01-06	6.8900	6.8900	6.7800	6.8000	+2.256%	152	804	-94.559%
2026-01-05	6.1000	6.6500	6.1000	6.6500	+11.018%	4	894	-94.436%
2026-01-02	6.1500	6.1500	5.9000	5.9900	+19.561%	140	894	-93.823%
2025-12-31	4.9800	5.0100	4.9800	5.0100	-3.282%	101	656	-92.615%
2025-12-30	5.1000	5.1800	5.1000	5.1800	+2.574%	53	656	-92.857%
2025-12-29	5.0400	5.0500	5.0400	5.0500	-6.481%	21	603	-92.673%
2025-12-26	5.3500	5.4300	5.3500	5.4000	+0.559%	152	623	-93.148%
2025-12-19	5.3700	5.3700	5.3700	5.3700	-21.606%	1	491	-93.110%
2025-12-08	6.8500	6.8500	6.8500	6.8500	-2.282%	12	492	-94.599%
2025-12-05	6.8800	7.0500	4.9000	7.0100	-4.626%	20	499	-94.722%
2025-11-24	7.3500	7.3500	7.3500	7.3500	+22.500%	1	499	-94.966%
2025-11-21	6.0000	6.0000	6.0000	6.0000	-24.528%	3	498	-93.833%
2025-11-19	7.9500	7.9500	7.9500	7.9500	-8.621%	1	501	-95.346%
2025-11-05	8.7000	8.7000	8.7000	8.7000	+4.192%	25	501	-95.747%
2025-11-04	8.4000	8.4000	8.3000	8.3500	-13.021%	108	501	-95.569%
2025-10-27	9.6000	9.6000	9.6000	9.6000	+21.982%	4	397	-96.146%
2025-10-10	7.5000	7.8700	7.5000	7.8700	-19.282%	2	397	-95.299%
2025-09-09	9.7500	9.7500	9.7500	9.7500	+15.385%	1	395	-96.205%
2025-09-05	8.5000	8.5000	8.3600	8.4500	+4.969%	19	395	-95.621%
2025-09-04	8.0500	8.0500	8.0500	8.0500	-8.000%	1	404	-95.404%
2025-08-25	9.0000	9.0500	8.7500	8.7500	+6.707%	5	407	-95.771%
2025-08-18	8.1200	8.2000	8.1200	8.2000	+4.459%	3	406	-95.488%
2025-08-15	7.8500	7.8500	7.8500	7.8500	+14.599%	3	407	-95.287%
2025-08-06	6.8500	6.8500	6.8500	6.8500	+3.788%	1	408	-94.599%
2025-08-04	6.6000	6.6000	6.4500	6.6000	+8.197%	5	408	-94.394%
2025-08-01	6.3400	6.3400	6.1000	6.1000	-19.737%	122	408	-93.934%
2025-07-28	7.6000	7.6000	7.6000	7.6000	-3.185%	25	290	-95.132%
2025-07-21	7.8500	7.8500	7.8500	7.8500	-1.258%	3	290	-95.287%
2025-07-18	7.9500	7.9500	7.9500	7.9500	+20.455%	1	293	-95.346%
2025-07-08	6.6000	6.6000	6.6000	6.6000	+7.317%	2	294	-94.394%
2025-07-02	6.0000	6.1500	6.0000	6.1500	+0.820%	40	294	-93.984%
2025-06-23	6.1000	6.1000	6.1000	6.1000	-12.230%	5	328	-93.934%
2025-06-16	6.9500	6.9500	6.9500	6.9500	-4.795%	2	323	-94.676%
2025-06-11	7.3000	7.3000	7.3000	7.3000	-1.351%	1	323	-94.932%
2025-06-09	7.4000	7.4000	7.4000	7.4000	+7.558%	1	324	-95.000%
2025-06-05	6.8800	6.8800	6.8800	6.8800	+9.206%	1	323	-94.622%
2025-06-02	6.3500	6.3500	6.3000	6.3000	-5.970%	3	322	-94.127%
2025-05-29	6.7500	6.8000	6.7000	6.7000	+4.688%	14	319	-94.478%
2025-05-28	6.6500	6.6500	6.4000	6.4000	-5.185%	16	305	-94.219%
2025-05-23	6.7500	6.7500	6.7500	6.7500	-0.735%	4	317	-94.519%
2025-05-22	6.8000	6.8000	6.8000	6.8000	-16.769%	10	317	-94.559%
2025-05-14	8.0000	8.1700	8.0000	8.1700	+2.767%	8	307	-95.471%
2025-05-12	7.7800	7.9500	7.7800	7.9500	+12.766%	7	305	-95.346%
2025-05-08	7.0100	7.1000	7.0100	7.0500	-4.730%	28	298	-94.752%
2025-05-06	7.4000	7.4000	7.4000	7.4000	+19.355%	4	270	-95.000%
2025-05-01	6.4000	6.4000	6.2000	6.2000	+25.253%	2	270	-94.032%
2025-04-21	4.9500	4.9500	4.9500	4.9500	+10.000%	2	268	-92.525%
2025-04-08	4.5000	4.5000	4.5000	4.5000	-10.000%	1	266	-91.778%
2025-04-07	4.7900	5.4000	4.7900	5.0000	-20.128%	52	265	-92.600%
2025-04-04	6.2300	6.2600	6.2300	6.2600	-20.457%	4	246	-94.089%
2025-04-02	7.8700	7.8700	7.8700	7.8700	+0.897%	2	248	-95.299%
2025-03-31	7.8500	7.8500	7.8000	7.8000	-13.333%	2	248	-95.256%
2025-03-27	9.0000	9.0000	9.0000	9.0000	+8.434%	1	248	-95.889%
2025-03-25	8.3000	8.3000	8.3000	8.3000	-2.924%	2	247	-95.542%
2025-03-24	8.5500	8.5500	8.5500	8.5500	-6.044%	5	245	-95.673%
2025-03-20	9.1000	9.1000	9.1000	9.1000	-9.453%	5	250	-95.934%
2025-03-19	9.7000	10.0500	9.7000	10.0500	-4.739%	2	245	-96.318%
2025-03-17	10.0000	10.7000	10.0000	10.5500	+11.877%	22	245	-96.493%
2025-03-14	9.4300	9.4300	9.4300	9.4300	+8.391%	2	225	-96.076%
2025-03-13	8.7000	8.7000	8.7000	8.7000	-1.917%	1	224	-95.747%
2025-03-10	8.8700	8.8700	8.8700	8.8700	-3.060%	1	224	-95.829%
2025-03-05	8.5900	9.1500	8.5900	9.1500	+14.518%	9	224	-95.956%
2025-03-04	7.5000	7.9900	7.5000	7.9900	+1.525%	11	225	-95.369%
2025-03-03	7.8700	7.8700	7.8700	7.8700	+6.065%	10	230	-95.299%
2025-02-28	7.4200	7.4200	7.4200	7.4200	-9.069%	2	230	-95.013%
2025-02-27	8.2900	8.2900	8.1600	8.1600	-4.561%	11	231	-95.466%
2025-02-26	8.5500	8.5500	8.5500	8.5500	+6.343%	1	240	-95.673%
2025-02-25	8.4400	8.4400	8.0400	8.0400	-0.741%	3	241	-95.398%
2025-02-24	8.2300	8.2300	8.1000	8.1000	-17.347%	25	240	-95.432%
2025-02-21	9.5200	9.8000	9.5200	9.8000	+10.734%	4	215	-96.224%
2025-02-20	8.8500	8.8500	8.8500	8.8500	-0.450%	1	215	-95.819%
2025-02-14	9.1500	9.1500	8.8900	8.8900	+8.415%	26	201	-95.838%
2025-02-13	7.7900	8.2000	7.7900	8.2000	+6.632%	10	201	-95.488%
2025-02-12	7.4500	7.6900	7.3000	7.6900	+11.288%	4	191	-95.189%
2025-02-11	7.1000	7.1000	6.9100	6.9100	-6.622%	22	188	-94.645%
2025-02-10	7.4000	7.4000	7.4000	7.4000	+11.446%	1	170	-95.000%
2025-02-07	6.6400	6.6400	6.6400	6.6400	+9.752%	4	170	-94.428%
2025-02-05	6.0500	6.0500	6.0500	6.0500	+5.401%	1	171	-93.884%
2025-02-03	5.7500	5.7500	5.7100	5.7400	-11.008%	29	170	-93.554%
2025-01-30	5.9300	6.4500	5.9300	6.4500	+7.143%	35	164	-94.264%
2025-01-29	6.2600	6.4900	5.7500	6.0200	+8.468%	11	164	-93.854%
2025-01-28	5.5500	5.5500	5.5500	5.5500	-2.632%	4	153	-93.333%
2025-01-27	6.6500	6.6500	5.5000	5.7000	+3.636%	26	149	-93.509%
2025-01-24	5.1500	5.5500	5.1500	5.5000	+22.222%	48	123	-93.273%
2025-01-06	4.5000	4.5000	4.5000	4.5000	-7.216%	9	109	-91.778%
2024-12-30	4.8500	4.8500	4.8500	4.8500	-9.851%	19	109	-92.371%
2024-12-20	5.3800	5.3800	5.3800	5.3800	+0.938%	50	128	-93.123%
2024-12-18	5.3300	5.3300	5.3300	5.3300	-6.491%	15	134	-93.058%
2024-12-17	5.7000	5.7000	5.7000	5.7000	-5.000%	19	134	-93.509%
2024-12-16	6.0000	6.0000	6.0000	6.0000	-14.286%	1	123	-93.833%
2024-12-10	7.0500	7.0500	7.0000	7.0000	-17.453%	10	123	-94.714%
2024-12-09	8.3900	8.4800	8.3900	8.4800	+40.165%	20	118	-95.637%
2024-12-06	6.0500	6.0500	6.0500	6.0500	+1.681%	2	98	-93.884%
2024-12-02	5.9500	5.9500	5.9500	5.9500	-1.653%	9	97	-93.782%
2024-11-12	6.0500	6.0500	6.0500	6.0500	-17.799%	1	88	-93.884%
2024-11-06	7.4400	7.4400	7.3600	7.3600	+9.037%	2	89	-94.973%
2024-10-31	6.7500	6.7500	6.7500	6.7500	-18.182%	1	89	-94.519%
2024-10-28	8.2500	8.2500	8.2500	8.2500	+24.060%	10	88	-95.515%
2024-10-25	6.6500	6.6500	6.6500	6.6500	-6.338%	2	78	-94.436%
2024-10-18	7.1000	7.1000	7.1000	7.1000	+21.368%	2	77	-94.789%
2024-10-17	5.8500	5.8500	5.8500	5.8500	-27.956%	3	76	-93.675%
2024-10-14	8.3900	8.4500	8.1200	8.1200	-8.249%	3	79	-95.443%
2024-10-11	8.9300	8.9300	8.8500	8.8500	-0.896%	4	77	-95.819%
2024-10-10	8.3900	8.9300	8.3900	8.9300	-4.390%	4	75	-95.857%
2024-10-08	9.5000	9.5900	9.3400	9.3400	-11.048%	7	74	-96.039%
2024-10-03	10.5000	10.5000	10.5000	10.5000	+28.049%	1	67	-96.476%
2024-09-30	9.3500	9.3500	8.2000	8.2000	+2.500%	8	68	-95.488%
2024-09-27	7.9900	8.2500	7.9000	8.0000	+26.984%	20	60	-95.375%
2024-09-26	6.4500	6.4500	6.3000	6.3000	0.000%	50	50	-94.127%