Dark

KWEB20270115C42
KWEB Jan 15 2027 42.00 Call (KWEB270115C00042000)
option OPRA

EOD

Sep 17, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	+400.000%	2	1,622	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-88.889%	6	1,624	+400.000%
2026-08-25	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,645	-44.444%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-47.368%	30	1,645	-50.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-13.636%	15	1,654	-73.684%
2026-07-07	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,639	-77.273%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+17.647%	43	1,665	-75.000%
2026-06-26	0.1500	0.1700	0.1500	0.1700	-22.727%	26	1,668	-70.588%
2026-06-22	0.2300	0.2300	0.2200	0.2200	-15.385%	16	1,669	-77.273%
2026-06-18	0.2300	0.2600	0.2300	0.2600	-27.778%	22	1,678	-80.769%
2026-06-17	0.3600	0.3600	0.3600	0.3600	-23.404%	2	1,678	-86.111%
2026-06-15	0.4700	0.4700	0.4700	0.4700	+46.875%	1	1,678	-89.362%
2026-06-09	0.3200	0.3200	0.3200	0.3200	-15.789%	100	1,678	-84.375%
2026-06-08	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,578	-86.842%
2026-06-05	0.3400	0.3400	0.3400	0.3400	-24.444%	100	1,577	-85.294%
2026-06-03	0.4800	0.4800	0.4500	0.4500	-11.765%	52	1,727	-88.889%
2026-06-02	0.6500	0.6500	0.5100	0.5100	+41.667%	24	1,675	-90.196%
2026-05-29	0.3600	0.3600	0.3600	0.3600	0.000%	100	1,675	-86.111%
2026-05-28	0.3600	0.3600	0.3600	0.3600	+2.857%	10	1,775	-86.111%
2026-05-26	0.3900	0.3900	0.3500	0.3500	-2.778%	53	1,774	-85.714%
2026-05-22	0.4100	0.4100	0.3600	0.3600	-16.279%	11	1,773	-86.111%
2026-05-21	0.4000	0.4300	0.4000	0.4300	-29.508%	23	1,768	-88.372%
2026-05-20	0.6100	0.6100	0.6100	0.6100	-18.667%	2	1,768	-91.803%
2026-05-14	0.7300	0.7800	0.7300	0.7500	-25.000%	217	1,826	-93.333%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+40.845%	5	1,707	-95.000%
2026-05-08	0.7100	0.7100	0.7100	0.7100	-10.127%	2	1,707	-92.958%
2026-05-07	0.7600	0.7900	0.7600	0.7900	+6.757%	6	1,707	-93.671%
2026-05-06	0.6900	0.7400	0.6900	0.7400	+54.167%	11	1,712	-93.243%
2026-05-05	0.5500	0.5500	0.4800	0.4800	-14.286%	12	1,711	-89.583%
2026-05-04	0.5500	0.5600	0.5500	0.5600	+5.660%	2	1,719	-91.071%
2026-04-30	0.5300	0.5300	0.5300	0.5300	+12.766%	7	1,719	-90.566%
2026-04-29	0.4700	0.4700	0.4700	0.4700	+6.818%	20	1,719	-89.362%
2026-04-28	0.4300	0.4400	0.4300	0.4400	-18.519%	8	1,723	-88.636%
2026-04-24	0.5200	0.5400	0.4900	0.5400	+10.204%	12	1,723	-90.741%
2026-04-23	0.5000	0.5000	0.4900	0.4900	-10.909%	13	1,722	-89.796%
2026-04-22	0.5300	0.5500	0.5300	0.5500	-25.676%	29	1,722	-90.909%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-8.642%	29	1,697	-93.243%
2026-04-17	0.8100	0.8100	0.8100	0.8100	+6.579%	23	1,668	-93.827%
2026-04-16	0.7000	0.7600	0.7000	0.7600	+40.741%	81	1,668	-93.421%
2026-04-15	0.6300	0.6500	0.5400	0.5400	-10.000%	17	1,588	-90.741%
2026-04-08	0.6000	0.6000	0.6000	0.6000	+11.111%	100	1,588	-91.667%
2026-04-06	0.5300	0.5400	0.5300	0.5400	-3.571%	8	1,588	-90.741%
2026-04-02	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,588	-91.071%
2026-04-01	0.5600	0.5600	0.5600	0.5600	+5.660%	1	1,588	-91.071%
2026-03-31	0.5300	0.5300	0.5300	0.5300	-8.621%	270	1,589	-90.566%
2026-03-27	0.5800	0.5800	0.5800	0.5800	+5.455%	10	1,660	-91.379%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-27.632%	1	1,665	-90.909%
2026-03-18	0.7600	0.7600	0.7600	0.7600	-23.232%	1	1,666	-93.421%
2026-03-16	0.9900	0.9900	0.9900	0.9900	-6.604%	1	1,667	-94.949%
2026-03-12	0.9500	1.0600	0.9500	1.0600	+27.711%	3	1,666	-95.283%
2026-03-09	0.8300	0.8300	0.8300	0.8300	-3.488%	15	1,666	-93.976%
2026-03-05	0.8600	0.8600	0.8600	0.8600	-3.371%	1	1,666	-94.186%
2026-03-04	1.0400	1.0400	0.8900	0.8900	+8.537%	31	1,666	-94.382%
2026-03-03	0.7500	0.8200	0.7500	0.8200	-27.434%	41	1,646	-93.902%
2026-02-27	1.1300	1.1300	1.1300	1.1300	-1.739%	5	1,619	-95.575%
2026-02-26	1.2800	1.2800	1.1500	1.1500	-20.690%	15	1,624	-95.652%
2026-02-25	1.3000	1.4500	1.3000	1.4500	-1.361%	4	1,616	-96.552%
2026-02-24	1.4700	1.4700	1.4700	1.4700	-2.000%	10	1,616	-96.599%
2026-02-23	1.4300	1.5000	1.4300	1.5000	-12.281%	21	1,610	-96.667%
2026-02-20	1.7100	1.7100	1.7100	1.7100	-5.000%	18	1,610	-97.076%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+10.429%	1	1,592	-97.222%
2026-02-17	1.8800	1.8800	1.6300	1.6300	-10.929%	8	1,592	-96.933%
2026-02-13	1.8600	1.8600	1.8300	1.8300	-1.613%	58	1,528	-97.268%
2026-02-12	1.9000	1.9000	1.8600	1.8600	-13.488%	4	1,528	-97.312%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-7.328%	15	1,547	-97.674%
2026-02-10	2.3000	2.3200	2.2500	2.3200	-0.855%	23	1,532	-97.845%
2026-02-09	2.3800	2.3800	2.3400	2.3400	-0.426%	39	1,517	-97.863%
2026-02-06	2.2500	2.3500	2.2500	2.3500	+10.329%	23	1,508	-97.872%
2026-02-05	2.3000	2.3000	2.1300	2.1300	-2.294%	12	1,491	-97.653%
2026-02-04	2.1800	2.1900	2.1800	2.1800	-9.544%	84	1,489	-97.706%
2026-02-03	2.5800	2.5800	2.4100	2.4100	-12.364%	215	1,525	-97.925%
2026-02-02	2.7500	2.7500	2.7500	2.7500	-6.143%	10	1,313	-98.182%
2026-01-30	3.0100	3.0100	2.9300	2.9300	-2.333%	45	1,313	-98.294%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-7.407%	1	1,303	-98.333%
2026-01-27	3.2400	3.2400	3.2400	3.2400	+3.514%	1	1,388	-98.457%
2026-01-26	3.0000	3.1300	3.0000	3.1300	-2.188%	14	1,388	-98.403%
2026-01-23	3.2000	3.2000	3.2000	3.2000	-5.882%	10	1,388	-98.438%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+14.094%	1	1,388	-98.529%
2026-01-21	2.9800	2.9800	2.9800	2.9800	-0.667%	2	1,387	-98.322%
2026-01-20	2.7000	3.0000	2.7000	3.0000	-3.226%	22	1,385	-98.333%
2026-01-16	3.2800	3.2800	3.1000	3.1000	-12.676%	203	1,361	-98.387%
2026-01-15	3.4100	3.5500	3.4000	3.5500	-1.389%	275	1,361	-98.592%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-2.703%	40	1,173	-98.611%
2026-01-13	3.8700	3.8800	3.7000	3.7000	-5.128%	104	1,213	-98.649%
2026-01-12	3.6000	4.1000	3.6000	3.9000	+25.000%	89	1,175	-98.718%
2026-01-09	3.1200	3.1200	3.1200	3.1200	-5.455%	1	1,166	-98.397%
2026-01-08	3.2000	3.3000	3.2000	3.3000	+4.101%	85	1,166	-98.485%
2026-01-07	3.1700	3.1700	3.1700	3.1700	+10.453%	2	1,081	-98.423%
2026-01-02	2.8000	2.8700	2.8000	2.8700	+25.328%	70	1,079	-98.258%
2025-12-31	2.3100	2.3200	2.2900	2.2900	-8.400%	123	1,106	-97.817%
2025-12-30	2.5000	2.5000	2.5000	2.5000	+4.167%	100	1,106	-98.000%
2025-12-29	2.2700	2.4100	2.2700	2.4000	+3.004%	22	1,206	-97.917%
2025-12-26	2.3300	2.3300	2.3300	2.3300	-8.627%	40	1,189	-97.854%
2025-12-23	2.8700	2.8700	2.5500	2.5500	-5.204%	192	1,229	-98.039%
2025-12-22	2.6100	2.7000	2.6100	2.6900	-0.370%	18	1,021	-98.141%
2025-12-19	2.6500	2.7800	2.6500	2.7000	+10.204%	22	1,021	-98.148%
2025-12-16	2.4500	2.4500	2.4500	2.4500	-5.405%	3	1,010	-97.959%
2025-12-15	2.7200	2.7200	2.5900	2.5900	-9.123%	13	1,010	-98.069%
2025-12-12	2.9600	2.9600	2.8500	2.8500	-3.390%	3	999	-98.246%
2025-12-11	3.0000	3.0000	2.9500	2.9500	+0.683%	2	999	-98.305%
2025-12-10	3.0500	3.0500	2.9300	2.9300	+1.034%	17	997	-98.294%
2025-12-09	3.0000	3.0000	2.9000	2.9000	-17.143%	30	1,014	-98.276%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+0.575%	30	984	-98.571%
2025-12-05	3.4400	3.6000	3.3700	3.4800	+2.353%	131	954	-98.563%
2025-12-03	3.4000	3.4000	3.4000	3.4000	-5.556%	40	823	-98.529%
2025-12-02	3.4600	3.6000	3.4600	3.6000	+1.408%	109	863	-98.611%
2025-11-26	3.8300	3.8400	3.5500	3.5500	-4.054%	50	704	-98.592%
2025-11-25	3.7000	3.7500	3.7000	3.7000	+15.625%	11	704	-98.649%
2025-11-21	2.7600	3.2500	2.7600	3.2000	+3.226%	12	704	-98.438%
2025-11-20	3.3800	3.3800	3.1000	3.1000	-10.405%	20	708	-98.387%
2025-11-19	3.5000	3.5000	3.4600	3.4600	-5.978%	15	700	-98.555%
2025-11-18	3.6800	3.6800	3.6800	3.6800	-5.641%	6	685	-98.641%
2025-11-14	3.9100	3.9100	3.7500	3.9000	-16.129%	71	679	-98.718%
2025-11-13	4.6500	4.6500	4.6500	4.6500	+3.333%	3	675	-98.925%
2025-11-12	4.5000	4.5000	4.5000	4.5000	-7.216%	5	667	-98.889%
2025-11-11	4.8500	4.8500	4.8500	4.8500	+16.307%	5	667	-98.969%
2025-11-07	4.1500	4.1700	4.1500	4.1700	-12.944%	8	662	-98.801%
2025-11-04	4.7900	4.7900	4.7900	4.7900	-6.078%	4	654	-98.956%
2025-11-03	5.0600	5.1000	5.0600	5.1000	-4.673%	6	646	-99.020%
2025-10-30	5.3000	5.3500	5.3000	5.3500	-9.322%	298	646	-99.065%
2025-10-29	7.1000	7.1000	5.9000	5.9000	+6.884%	50	558	-99.153%
2025-10-28	5.5200	5.5200	5.5200	5.5200	-8.306%	4	518	-99.094%
2025-10-27	5.1100	6.0200	5.1100	6.0200	+24.124%	18	496	-99.169%
2025-10-22	4.9000	4.9000	4.8500	4.8500	-5.825%	7	496	-98.969%
2025-10-21	5.1300	5.1500	5.1300	5.1500	-5.505%	8	485	-99.029%
2025-10-20	5.5000	5.5000	5.4200	5.4500	+11.224%	21	478	-99.083%
2025-10-17	4.9000	4.9000	4.9000	4.9000	-2.390%	4	457	-98.980%
2025-10-16	5.0200	5.0200	5.0200	5.0200	+2.449%	5	453	-99.004%
2025-10-14	4.8500	4.9000	4.8000	4.9000	+16.667%	37	448	-98.980%
2025-10-10	5.6500	5.6500	3.3500	4.2000	-23.636%	51	447	-98.810%
2025-10-09	6.0000	6.0000	5.5000	5.5000	-12.698%	34	478	-99.091%
2025-10-08	6.1500	6.3000	6.1400	6.3000	+4.132%	105	477	-99.206%
2025-10-07	6.4000	6.4000	6.0500	6.0500	-9.295%	12	379	-99.174%
2025-10-03	6.5900	6.6700	6.5900	6.6700	-0.744%	2	379	-99.250%
2025-10-02	6.9500	6.9500	6.7200	6.7200	+12.000%	2	378	-99.256%
2025-09-30	6.4700	6.4700	6.0000	6.0000	+7.914%	13	378	-99.167%
2025-09-26	5.5900	5.7000	5.5000	5.5600	-5.281%	32	377	-99.101%
2025-09-25	6.0000	6.0000	5.7500	5.8700	+0.342%	8	350	-99.148%
2025-09-24	6.2000	6.2000	5.8500	5.8500	+8.333%	37	343	-99.145%
2025-09-23	5.5000	5.5800	5.4000	5.4000	-8.163%	7	307	-99.074%
2025-09-22	6.0000	6.0000	5.8800	5.8800	-6.667%	15	301	-99.150%
2025-09-19	6.2000	6.3200	6.0000	6.3000	+1.613%	114	286	-99.206%
2025-09-18	6.3500	6.3500	6.0500	6.2000	-3.125%	10	202	-99.194%
2025-09-17	6.4000	6.4000	6.4000	6.4000	+8.844%	2	195	-99.219%
2025-09-16	5.8000	5.8800	5.8000	5.8800	+2.261%	6	195	-99.150%
2025-09-15	5.7500	5.7500	5.7500	5.7500	+4.167%	3	190	-99.130%
2025-09-12	5.4400	5.5200	5.4400	5.5200	+4.151%	5	190	-99.094%
2025-09-11	5.3000	5.3000	5.3000	5.3000	+2.713%	10	186	-99.057%
2025-09-10	5.1600	5.1600	5.1600	5.1600	+3.200%	4	176	-99.031%
2025-09-08	4.9100	5.0000	4.9100	5.0000	+11.857%	8	172	-99.000%
2025-09-04	4.4700	4.4700	4.4700	4.4700	-5.297%	10	175	-98.881%
2025-09-03	4.6200	4.7200	4.6200	4.7200	+1.505%	4	175	-98.941%
2025-08-29	4.6500	4.6500	4.6500	4.6500	+6.897%	2	174	-98.925%
2025-08-28	4.3500	4.3500	4.3500	4.3500	+0.694%	2	174	-98.851%
2025-08-27	4.3200	4.3500	4.3200	4.3200	-15.294%	11	176	-98.843%
2025-08-26	5.1000	5.1500	5.0500	5.1000	-0.971%	17	151	-99.020%
2025-08-25	5.2000	5.2000	5.1500	5.1500	+4.040%	4	151	-99.029%
2025-08-22	4.9500	4.9500	4.9500	4.9500	+19.277%	2	147	-98.990%
2025-08-14	4.1500	4.1500	4.1500	4.1500	+15.278%	5	145	-98.795%
2025-08-11	3.6000	3.6000	3.6000	3.6000	-5.013%	6	140	-98.611%
2025-08-07	3.7900	3.7900	3.7900	3.7900	+4.986%	5	134	-98.681%
2025-08-06	3.6100	3.6100	3.6100	3.6100	+1.690%	2	129	-98.615%
2025-08-04	3.5500	3.5500	3.5500	3.5500	-5.080%	1	131	-98.592%
2025-07-30	3.9200	3.9200	3.7400	3.7400	-19.048%	10	130	-98.663%
2025-07-25	4.6200	4.6200	4.6200	4.6200	-10.465%	3	120	-98.918%
2025-07-23	5.1600	5.1600	5.1600	5.1600	+11.931%	2	117	-99.031%
2025-07-21	4.6000	4.6100	4.6000	4.6100	-3.958%	4	115	-98.915%
2025-07-18	4.8000	4.8000	4.8000	4.8000	+9.840%	1	112	-98.958%
2025-07-17	4.3700	4.3700	4.3700	4.3700	+1.628%	5	111	-98.856%
2025-07-15	3.8500	4.3000	3.8500	4.3000	+27.219%	11	106	-98.837%
2025-07-11	3.3800	3.3800	3.3800	3.3800	+2.424%	6	104	-98.521%
2025-07-09	3.3000	3.3000	3.3000	3.3000	-4.348%	1	98	-98.485%
2025-07-01	3.4500	3.4500	3.4500	3.4500	-2.817%	2	98	-98.551%
2025-06-24	3.4400	3.5500	3.4400	3.5500	+9.231%	15	100	-98.592%
2025-06-23	3.2500	3.2500	3.2500	3.2500	-2.402%	8	95	-98.462%
2025-06-20	3.4000	3.4000	3.3300	3.3300	-26.000%	14	87	-98.498%
2025-06-11	4.5000	4.5000	4.5000	4.5000	+23.288%	1	81	-98.889%
2025-06-06	3.6500	3.6500	3.6500	3.6500	-4.199%	12	80	-98.630%
2025-05-27	3.9000	3.9000	3.8100	3.8100	-9.286%	5	74	-98.688%
2025-05-23	4.2000	4.2000	4.2000	4.2000	-3.670%	12	68	-98.810%
2025-05-15	4.3600	4.3600	4.3600	4.3600	+1.632%	3	68	-98.853%
2025-05-05	4.2900	4.2900	4.2900	4.2900	+7.250%	1	66	-98.834%
2025-04-23	4.0000	4.0000	4.0000	4.0000	+65.975%	6	65	-98.750%
2025-04-21	2.4100	2.4100	2.4100	2.4100	-33.973%	1	65	-97.925%
2025-04-14	3.6500	3.6500	3.6500	3.6500	+19.672%	9	65	-98.630%
2025-04-07	2.4600	3.0500	2.4600	3.0500	-13.598%	24	59	-98.361%
2025-04-04	2.9800	3.5300	2.9800	3.5300	-26.458%	22	64	-98.584%
2025-04-03	4.5000	4.8000	4.5000	4.8000	-8.918%	25	74	-98.958%
2025-03-26	5.2700	5.2700	5.2700	5.2700	-9.915%	1	89	-99.051%
2025-03-24	5.6500	5.8500	5.6500	5.8500	+5.978%	37	89	-99.145%
2025-03-10	5.5000	5.5200	5.5000	5.5200	-14.419%	6	52	-99.094%
2025-03-07	6.4500	6.4500	6.4500	6.4500	+4.878%	2	58	-99.225%
2025-03-05	6.1500	6.1500	6.1500	6.1500	+7.895%	1	58	-99.187%
2025-02-26	5.7000	5.7000	5.7000	5.7000	+4.587%	5	58	-99.123%
2025-02-24	5.4500	5.4500	5.4500	5.4500	-17.299%	6	58	-99.083%
2025-02-21	6.7500	6.7500	6.5900	6.5900	+73.421%	64	52	-99.241%
2025-02-05	3.8000	3.8000	3.8000	3.8000	+7.042%	10	20	-98.684%
2024-12-04	3.5500	3.5500	3.5500	3.5500	+6.607%	10	20	-98.592%
2024-11-25	3.3300	3.3300	3.3300	3.3300	-31.340%	1	20	-98.498%
2024-11-06	4.8500	4.8500	4.8500	4.8500	+5.664%	4	19	-98.969%
2024-10-16	4.5900	4.5900	4.5900	4.5900	-29.385%	10	15	-98.911%
2024-10-08	6.5000	6.5000	6.5000	6.5000	-18.239%	5	15	-99.231%
2024-10-02	7.9500	7.9500	7.9500	7.9500	0.000%	10	10	-99.371%