Dark

KWEB20270115C37
KWEB Jan 15 2027 37.00 Call (KWEB270115C00037000)
option OPRA

EOD

Sep 17, 2026

0.0300-76.923%(-0.1000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0700	0.1000	0.0300	0.0300	-76.923%	18	1,928	0.000%
2026-09-02	0.1300	0.1300	0.1300	0.1300	-35.000%	3	1,935	-76.923%
2026-08-24	0.2100	0.2100	0.2000	0.2000	-4.762%	7	1,938	-85.000%
2026-08-21	0.2200	0.2200	0.2100	0.2100	-12.500%	6	1,931	-85.714%
2026-08-19	0.2600	0.2600	0.2300	0.2400	+4.348%	207	1,925	-87.500%
2026-08-18	0.1800	0.2300	0.1800	0.2300	-8.000%	11	1,839	-86.957%
2026-08-14	0.2300	0.2500	0.2300	0.2500	0.000%	4	1,839	-88.000%
2026-08-13	0.2800	0.2800	0.2500	0.2500	-3.846%	126	1,936	-88.000%
2026-08-12	0.2600	0.2600	0.2600	0.2600	-49.020%	4	1,939	-88.462%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+10.870%	100	1,943	-94.118%
2026-08-07	0.4600	0.4600	0.4600	0.4600	-2.128%	150	1,843	-93.478%
2026-08-06	0.4700	0.4700	0.4700	0.4700	-16.071%	25	1,843	-93.617%
2026-08-04	0.5600	0.5600	0.5600	0.5600	+5.660%	1	1,827	-94.643%
2026-08-03	0.5300	0.5300	0.5300	0.5300	0.000%	40	1,828	-94.340%
2026-07-31	0.5500	0.5500	0.4800	0.5300	-17.188%	9	1,859	-94.340%
2026-07-20	0.6400	0.6400	0.6400	0.6400	+20.755%	4	1,859	-95.313%
2026-07-17	0.5300	0.5300	0.5300	0.5300	-14.516%	8	1,859	-94.340%
2026-07-16	0.6200	0.6200	0.6200	0.6200	+5.085%	3	1,859	-95.161%
2026-07-15	0.5900	0.5900	0.5900	0.5900	+25.532%	15	1,859	-94.915%
2026-07-14	0.4700	0.4700	0.4700	0.4700	-11.321%	18	1,844	-93.617%
2026-07-08	0.5300	0.5300	0.5300	0.5300	+12.766%	1	1,843	-94.340%
2026-07-06	0.4700	0.4700	0.4700	0.4700	+95.833%	1	1,843	-93.617%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,844	-87.500%
2026-06-24	0.3200	0.3200	0.3000	0.3000	-9.091%	191	1,844	-90.000%
2026-06-23	0.3300	0.3300	0.3300	0.3300	-13.158%	25	1,655	-90.909%
2026-06-22	0.3800	0.4000	0.3800	0.3800	-13.636%	28	1,655	-92.105%
2026-06-18	0.4200	0.4400	0.4200	0.4400	-6.383%	26	1,674	-93.182%
2026-06-17	0.4700	0.4700	0.4700	0.4700	-20.339%	1	1,674	-93.617%
2026-06-15	0.7000	0.7000	0.5900	0.5900	+11.321%	21	1,674	-94.915%
2026-06-09	0.5300	0.5300	0.5300	0.5300	-3.636%	18	1,672	-94.340%
2026-06-05	0.6800	0.6800	0.5500	0.5500	-25.676%	27	1,672	-94.545%
2026-06-04	0.8400	0.8400	0.7400	0.7400	-1.333%	6	1,672	-95.946%
2026-06-03	0.7500	0.7500	0.7500	0.7500	-26.471%	20	1,667	-96.000%
2026-06-02	1.0200	1.0200	1.0200	1.0200	+15.909%	13	1,670	-97.059%
2026-06-01	0.8800	0.8800	0.8800	0.8800	+31.343%	63	1,670	-96.591%
2026-05-29	0.6300	0.6700	0.6300	0.6700	+9.836%	49	1,670	-95.522%
2026-05-28	0.5400	0.6100	0.5400	0.6100	-12.857%	26	1,665	-95.082%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-6.667%	21	1,667	-95.714%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+5.634%	20	1,657	-96.000%
2026-05-22	0.7200	0.7200	0.7100	0.7100	-6.579%	40	1,677	-95.775%
2026-05-21	0.7600	0.7600	0.7600	0.7600	-11.628%	8	1,669	-96.053%
2026-05-20	0.9400	0.9400	0.8500	0.8600	-7.527%	103	1,669	-96.512%
2026-05-15	1.1600	1.1600	0.9300	0.9300	-48.901%	12	1,715	-96.774%
2026-05-13	1.8600	1.8600	1.7000	1.8200	+28.169%	605	1,716	-98.352%
2026-05-11	1.4000	1.4200	1.4000	1.4200	-1.389%	13	1,342	-97.887%
2026-05-06	1.3000	1.4900	1.3000	1.4400	+37.143%	37	1,331	-97.917%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+0.962%	5	1,305	-97.143%
2026-05-01	1.0400	1.0400	1.0400	1.0400	+11.828%	1	1,306	-97.115%
2026-04-28	0.9000	0.9300	0.8900	0.9300	0.000%	136	1,306	-96.774%
2026-04-27	0.9700	0.9700	0.9300	0.9300	-1.064%	13	1,204	-96.774%
2026-04-23	0.9900	0.9900	0.9200	0.9400	-16.071%	78	1,199	-96.809%
2026-04-22	1.1300	1.1500	1.1200	1.1200	-18.841%	80	1,195	-97.321%
2026-04-20	1.3800	1.3800	1.3800	1.3800	-6.757%	4	1,188	-97.826%
2026-04-17	1.5900	1.6000	1.4800	1.4800	+0.680%	75	1,186	-97.973%
2026-04-16	1.4700	1.4800	1.4700	1.4700	+14.844%	92	1,197	-97.959%
2026-04-15	1.2800	1.2800	1.2800	1.2800	+0.787%	26	1,107	-97.656%
2026-04-08	1.2700	1.2700	1.2700	1.2700	+19.811%	1	1,133	-97.638%
2026-04-07	1.0400	1.0600	1.0400	1.0600	-0.935%	4	1,134	-97.170%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-1.835%	25	1,138	-97.196%
2026-04-01	1.1200	1.1200	1.0900	1.0900	+3.810%	500	1,129	-97.248%
2026-03-31	1.0500	1.0500	1.0500	1.0500	-12.500%	6	1,532	-97.143%
2026-03-23	1.2500	1.2500	1.2000	1.2000	+0.840%	15	1,532	-97.500%
2026-03-20	1.1900	1.1900	1.1900	1.1900	-12.500%	1	1,542	-97.479%
2026-03-19	1.3600	1.3600	1.3600	1.3600	-29.897%	15	1,542	-97.794%
2026-03-16	1.9400	1.9400	1.9400	1.9400	+1.042%	1	1,542	-98.454%
2026-03-12	1.8300	1.9200	1.8300	1.9200	+3.784%	3	1,543	-98.438%
2026-03-09	1.6400	1.8500	1.6400	1.8500	+11.446%	250	1,541	-98.378%
2026-03-06	1.5000	1.6600	1.5000	1.6600	-1.190%	20	1,366	-98.193%
2026-03-05	1.4600	1.6800	1.4600	1.6800	-14.721%	25	1,361	-98.214%
2026-03-04	1.9700	1.9700	1.9700	1.9700	+37.762%	1	1,356	-98.477%
2026-03-03	1.3100	1.4300	1.3100	1.4300	-28.141%	51	1,356	-97.902%
2026-02-27	1.9600	2.0600	1.9600	1.9900	-23.166%	29	1,353	-98.492%
2026-02-25	2.5800	2.6100	2.5800	2.5900	-1.145%	60	1,327	-98.842%
2026-02-24	2.6200	2.6200	2.6200	2.6200	+0.383%	3	1,327	-98.855%
2026-02-23	2.7900	2.7900	2.6100	2.6100	-9.059%	204	1,327	-98.851%
2026-02-20	2.8100	2.8700	2.7400	2.8700	-7.419%	201	1,131	-98.955%
2026-02-17	2.9900	3.1000	2.9900	3.1000	+4.027%	11	1,130	-99.032%
2026-02-13	3.0000	3.1000	2.9800	2.9800	-14.121%	138	998	-98.993%
2026-02-11	3.5000	3.5600	3.4500	3.4700	-9.870%	69	998	-99.135%
2026-02-10	3.7900	3.8500	3.7900	3.8500	+1.316%	3	989	-99.221%
2026-02-09	3.8100	3.9000	3.8000	3.8000	-1.042%	13	986	-99.211%
2026-02-06	3.8000	3.8500	3.8000	3.8400	+2.400%	123	981	-99.219%
2026-02-05	3.7500	3.7500	3.7500	3.7500	+6.838%	65	858	-99.200%
2026-02-04	3.4500	4.6500	3.3500	3.5100	-8.831%	166	876	-99.145%
2026-02-03	3.9000	3.9000	3.8500	3.8500	-12.301%	16	886	-99.221%
2026-01-30	4.3900	4.3900	4.3900	4.3900	-8.159%	1	873	-99.317%
2026-01-29	5.0000	5.0000	4.7800	4.7800	-11.481%	52	874	-99.372%
2026-01-28	5.2400	5.4000	5.2400	5.4000	+11.801%	2	923	-99.444%
2026-01-23	4.8300	4.8300	4.8300	4.8300	-6.936%	1	922	-99.379%
2026-01-22	5.1400	5.1900	5.1400	5.1900	+5.918%	12	922	-99.422%
2026-01-21	4.9000	4.9000	4.9000	4.9000	+10.609%	1	911	-99.388%
2026-01-20	4.4600	4.5500	4.3000	4.4300	-7.128%	11	911	-99.323%
2026-01-16	4.8500	4.8500	4.5500	4.7700	-10.000%	39	893	-99.371%
2026-01-15	5.3000	5.3000	5.3000	5.3000	-5.357%	1	893	-99.434%
2026-01-14	5.7900	5.7900	5.6000	5.6000	+0.358%	5	894	-99.464%
2026-01-13	5.7000	5.7500	5.5800	5.5800	-10.000%	26	890	-99.462%
2026-01-12	5.4700	6.2000	5.4700	6.2000	+27.572%	75	868	-99.516%
2026-01-09	4.5000	4.8600	4.5000	4.8600	-2.410%	3	829	-99.383%
2026-01-08	4.8000	4.9800	4.8000	4.9800	+5.957%	7	828	-99.398%
2026-01-07	4.7200	4.7600	4.7000	4.7000	-10.476%	23	826	-99.362%
2026-01-06	5.2500	5.8600	5.2500	5.2500	-0.380%	131	843	-99.429%
2026-01-05	5.1200	5.2700	5.1200	5.2700	+13.823%	53	826	-99.431%
2026-01-02	4.5000	4.6300	4.3500	4.6300	+23.138%	14	798	-99.352%
2025-12-31	3.7400	3.7700	3.7400	3.7600	+1.622%	10	785	-99.202%
2025-12-29	3.8500	3.8500	3.7000	3.7000	-7.500%	32	785	-99.189%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-0.498%	3	815	-99.250%
2025-12-23	4.0200	4.0200	4.0200	4.0200	-4.513%	1	815	-99.254%
2025-12-22	4.0700	4.2100	4.0700	4.2100	+0.238%	9	814	-99.287%
2025-12-19	4.2000	4.2000	4.2000	4.2000	+3.704%	7	822	-99.286%
2025-12-18	4.0200	4.2000	4.0000	4.0500	-0.246%	71	822	-99.259%
2025-12-17	4.0600	4.0600	4.0600	4.0600	+6.562%	2	802	-99.261%
2025-12-16	3.7900	3.8100	3.7900	3.8100	-11.395%	20	800	-99.213%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-6.114%	1	820	-99.302%
2025-12-12	4.6300	4.6300	4.5800	4.5800	-1.505%	2	819	-99.345%
2025-12-09	4.5000	4.6500	4.3500	4.6500	-14.365%	48	818	-99.355%
2025-12-08	5.4300	5.4300	5.4300	5.4300	-2.162%	1	810	-99.448%
2025-12-01	5.5500	5.5500	5.5500	5.5500	+8.824%	20	810	-99.459%
2025-11-20	5.0000	5.2800	4.9000	5.1000	+4.082%	116	790	-99.412%
2025-11-19	4.5500	4.9200	4.5500	4.9000	-10.092%	20	776	-99.388%
2025-11-18	5.5000	5.5000	5.4500	5.4500	-12.097%	6	756	-99.450%
2025-11-13	6.2900	6.2900	6.2000	6.2000	+3.333%	5	758	-99.516%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-14.286%	3	760	-99.500%
2025-11-06	7.0000	7.0000	7.0000	7.0000	+1.597%	2	760	-99.571%
2025-11-05	6.9500	6.9500	6.8500	6.8900	+6.000%	48	760	-99.565%
2025-11-04	6.8000	6.8000	6.5000	6.5000	-10.345%	4	716	-99.538%
2025-10-31	7.2500	7.2500	7.2500	7.2500	-2.027%	2	712	-99.586%
2025-10-30	7.4000	7.4000	7.4000	7.4000	-3.896%	7	711	-99.595%
2025-10-29	7.7000	7.7000	7.7000	7.7000	-6.098%	2	711	-99.610%
2025-10-27	8.2000	8.2000	8.2000	8.2000	+8.609%	1	711	-99.634%
2025-10-23	7.5500	7.5500	7.5500	7.5500	+4.861%	3	711	-99.603%
2025-10-15	7.2000	7.2000	7.2000	7.2000	+3.597%	5	708	-99.583%
2025-10-13	6.9500	6.9500	6.9500	6.9500	+14.876%	1	713	-99.568%
2025-10-10	6.3500	6.3500	6.0500	6.0500	-24.280%	9	713	-99.504%
2025-10-09	8.3000	8.3000	7.9900	7.9900	-8.998%	50	713	-99.625%
2025-10-08	8.8000	8.8000	8.7800	8.7800	-2.444%	10	703	-99.658%
2025-10-02	9.6000	9.6000	9.0000	9.0000	+1.124%	19	698	-99.667%
2025-10-01	8.9000	8.9000	8.9000	8.9000	+14.249%	1	680	-99.663%
2025-09-26	7.7900	7.7900	7.7900	7.7900	-5.576%	1	680	-99.615%
2025-09-24	8.2000	8.2500	8.2000	8.2500	+5.769%	14	680	-99.636%
2025-09-23	7.9900	7.9900	7.8000	7.8000	-6.587%	7	687	-99.615%
2025-09-22	8.2500	8.5500	8.2500	8.3500	+5.696%	61	682	-99.641%
2025-09-19	7.9000	7.9000	7.9000	7.9000	-7.059%	2	693	-99.620%
2025-09-18	8.5700	8.5700	8.5000	8.5000	-2.299%	12	693	-99.647%
2025-09-17	8.8800	9.1500	8.7000	8.7000	+5.455%	16	705	-99.655%
2025-09-16	8.0900	8.4000	8.0000	8.2500	+0.610%	56	702	-99.636%
2025-09-15	8.4000	8.4000	7.9500	8.2000	+5.128%	24	669	-99.634%
2025-09-12	7.8000	7.8000	7.8000	7.8000	+1.961%	1	650	-99.615%
2025-09-11	7.7600	8.0200	7.6500	7.6500	+2.273%	18	650	-99.608%
2025-09-10	7.4800	7.4800	7.4800	7.4800	-6.500%	1	635	-99.599%
2025-09-09	7.8500	8.0000	7.8500	8.0000	+13.798%	12	634	-99.625%
2025-09-08	7.0300	7.0300	7.0300	7.0300	+6.193%	1	627	-99.573%
2025-09-05	6.6200	6.6200	6.6200	6.6200	-1.194%	3	626	-99.547%
2025-09-04	7.0000	7.0000	6.7000	6.7000	+0.149%	2	629	-99.552%
2025-09-03	6.6900	6.6900	6.6900	6.6900	+0.150%	1	628	-99.552%
2025-09-02	6.4000	6.7300	6.4000	6.6800	-1.037%	25	627	-99.551%
2025-08-29	6.8100	6.8500	6.7500	6.7500	+8.347%	12	618	-99.556%
2025-08-27	6.2300	6.2300	6.2300	6.2300	-17.154%	1	618	-99.518%
2025-08-25	7.5200	7.5200	7.5200	7.5200	+11.905%	1	617	-99.601%
2025-08-22	6.7000	6.7300	6.7000	6.7200	+5.660%	8	617	-99.554%
2025-08-19	6.3500	6.3600	6.3500	6.3600	-3.196%	5	610	-99.528%
2025-08-18	6.5800	6.5800	6.5700	6.5700	+2.978%	3	610	-99.543%
2025-08-15	6.3500	6.3800	6.3500	6.3800	+2.903%	3	611	-99.530%
2025-08-14	6.1500	6.2000	6.1500	6.2000	-6.767%	11	610	-99.516%
2025-08-13	6.7500	6.7500	6.6500	6.6500	+12.712%	12	599	-99.549%
2025-08-12	5.8500	5.9000	5.8500	5.9000	+7.273%	15	587	-99.492%
2025-08-06	5.5000	5.5000	5.5000	5.5000	+5.364%	4	572	-99.455%
2025-08-04	5.2400	5.2400	5.2200	5.2200	+3.571%	6	568	-99.425%
2025-08-01	5.0400	5.0400	5.0400	5.0400	-6.667%	1	563	-99.405%
2025-07-30	5.4000	5.4000	5.4000	5.4000	-10.000%	5	563	-99.444%
2025-07-29	6.1000	6.1000	6.0000	6.0000	-6.250%	9	568	-99.500%
2025-07-28	6.4000	6.4000	6.4000	6.4000	-5.045%	1	569	-99.531%
2025-07-24	7.0600	7.0600	6.7400	6.7400	-5.070%	4	570	-99.555%
2025-07-23	7.8500	7.8500	7.0900	7.1000	+6.767%	115	568	-99.577%
2025-07-18	6.7000	6.7000	6.6500	6.6500	+9.016%	2	456	-99.549%
2025-07-15	5.9000	6.1000	5.9000	6.1000	+10.909%	2	456	-99.508%
2025-07-10	5.5000	5.5000	5.5000	5.5000	+17.021%	5	455	-99.455%
2025-07-03	4.7000	4.7000	4.7000	4.7000	-14.545%	3	458	-99.362%
2025-06-30	5.5000	5.5000	5.5000	5.5000	+5.769%	8	464	-99.455%
2025-06-26	5.2000	5.2000	5.2000	5.2000	+4.839%	1	464	-99.423%
2025-06-20	4.9600	4.9600	4.9600	4.9600	-17.333%	2	463	-99.395%
2025-06-11	6.0000	6.0000	6.0000	6.0000	+5.820%	5	463	-99.500%
2025-05-23	5.9400	5.9400	5.6700	5.6700	-4.545%	4	468	-99.471%
2025-05-16	6.1500	6.1500	5.9400	5.9400	-8.050%	4	468	-99.495%
2025-05-12	6.4600	6.4600	6.4600	6.4600	+12.348%	1	469	-99.536%
2025-05-07	5.7500	5.7500	5.7500	5.7500	-2.211%	1	469	-99.478%
2025-05-05	5.8700	5.9500	5.8700	5.8800	+16.667%	24	470	-99.490%
2025-04-24	5.0400	5.0400	5.0400	5.0400	+17.209%	1	450	-99.405%
2025-04-22	4.3000	4.3000	4.3000	4.3000	+8.861%	4	449	-99.302%
2025-04-17	3.9500	3.9500	3.9500	3.9500	-19.223%	1	448	-99.241%
2025-04-14	5.0900	5.0900	4.8900	4.8900	+5.161%	7	448	-99.387%
2025-04-09	4.2400	4.6500	4.0000	4.6500	+22.368%	927	450	-99.355%
2025-04-08	3.7500	3.9000	3.7500	3.8000	-14.027%	15	949	-99.211%
2025-04-07	4.0500	4.4200	4.0500	4.4200	-11.066%	22	949	-99.321%
2025-04-04	4.8400	4.9700	4.8200	4.9700	-24.468%	20	961	-99.396%
2025-04-03	6.5800	6.5800	6.5800	6.5800	-0.754%	1	959	-99.544%
2025-04-01	6.6300	6.6300	6.6300	6.6300	-5.286%	3	960	-99.548%
2025-03-26	7.0000	7.0000	7.0000	7.0000	-20.182%	5	963	-99.571%
2025-03-18	9.0000	9.0000	8.7700	8.7700	-5.699%	4	958	-99.658%
2025-03-17	8.8000	9.3000	8.8000	9.3000	+14.815%	10	954	-99.677%
2025-03-14	8.0000	8.1000	8.0000	8.1000	+8.725%	4	962	-99.630%
2025-03-13	7.4500	7.4500	7.4500	7.4500	-5.096%	1	961	-99.597%
2025-03-11	7.8500	7.8500	7.8500	7.8500	+9.028%	1	961	-99.618%
2025-03-10	7.2500	7.2500	7.2000	7.2000	-13.253%	7	960	-99.583%
2025-03-07	8.3900	8.4300	8.1000	8.3000	+0.606%	1,776	953	-99.639%
2025-03-06	8.7500	8.7500	8.2500	8.2500	+1.601%	6	68	-99.636%
2025-03-05	8.1300	8.1500	8.1200	8.1200	+23.030%	8	68	-99.631%
2025-03-04	6.6000	6.6000	6.6000	6.6000	-5.036%	1	60	-99.545%
2025-02-25	6.9500	6.9500	6.9500	6.9500	+0.579%	5	54	-99.568%
2025-02-24	7.6000	7.6000	6.9100	6.9100	-16.747%	29	54	-99.566%
2025-02-21	8.3800	8.7500	8.0500	8.3000	+17.066%	14	32	-99.639%
2025-02-20	8.2000	8.3000	7.0900	7.0900	+2.754%	15	29	-99.577%
2025-02-13	6.9000	6.9000	6.9000	6.9000	+53.333%	2	20	-99.565%
2024-12-18	4.5000	4.5000	4.5000	4.5000	-35.252%	10	20	-99.333%
2024-12-09	6.9500	6.9500	6.9500	6.9500	+51.087%	2	11	-99.568%
2024-11-14	4.6400	4.6400	4.6000	4.6000	-23.333%	6	11	-99.348%
2024-11-01	6.0000	6.0000	6.0000	6.0000	+2.041%	4	11	-99.500%
2024-10-31	5.7500	5.8800	5.7500	5.8800	+8.688%	2	10	-99.490%
2024-10-24	5.4100	5.4100	5.4100	5.4100	-9.833%	1	9	-99.445%
2024-10-18	6.0000	6.0000	6.0000	6.0000	-15.493%	4	8	-99.500%
2024-10-14	7.1000	7.1000	7.1000	7.1000	-2.740%	1	6	-99.577%
2024-10-09	7.3000	7.3000	7.3000	7.3000	-7.945%	1	7	-99.589%
2024-10-08	7.9300	7.9300	7.9300	7.9300	-20.541%	2	6	-99.622%
2024-10-04	9.9800	9.9800	9.9800	9.9800	+7.427%	2	4	-99.699%
2024-10-03	9.2900	9.2900	9.2900	9.2900	-13.902%	1	3	-99.677%
2024-10-02	10.7900	10.7900	10.7900	10.7900	0.000%	2	2	-99.722%