Dark

KWEB20270115C43
KWEB Jan 15 2027 43.00 Call (KWEB270115C00043000)
option OPRA

EOD

Sep 18, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0100	0.0100	0.0100	0.0100	-50.000%	2	14,774	0.000%
2026-09-17	0.0200	0.0200	0.0200	0.0200	0.000%	1	14,774	-50.000%
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	1	14,773	-50.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	+50.000%	1	14,772	-66.667%
2026-09-14	0.0200	0.0200	0.0200	0.0200	-50.000%	1	14,771	-50.000%
2026-09-09	0.0300	0.0400	0.0300	0.0400	-60.000%	101	14,770	-75.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	+150.000%	1	14,778	-90.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	2	14,778	-75.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	-50.000%	1	14,778	-80.000%
2026-08-28	0.0700	0.1000	0.0700	0.1000	-33.333%	3	14,777	-90.000%
2026-08-26	0.1500	0.1500	0.1500	0.1500	+50.000%	1	14,776	-93.333%
2026-08-24	0.1000	0.1000	0.1000	0.1000	0.000%	6	14,775	-90.000%
2026-08-19	0.1000	0.1000	0.1000	0.1000	+11.111%	1	14,775	-90.000%
2026-08-17	0.0900	0.0900	0.0900	0.0900	-10.000%	2	14,774	-88.889%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-33.333%	1	14,774	-90.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	14,773	-93.333%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+11.111%	1	14,772	-95.000%
2026-07-30	0.2000	0.2500	0.1600	0.1800	+5.882%	1,338	14,771	-94.444%
2026-07-24	0.1700	0.1700	0.1700	0.1700	-19.048%	1	14,229	-94.118%
2026-07-20	0.2800	0.2800	0.2100	0.2100	+5.000%	103	14,228	-95.238%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-31.034%	1	14,127	-95.000%
2026-07-16	0.2900	0.2900	0.2900	0.2900	+20.833%	5	14,126	-96.552%
2026-07-15	0.2500	0.2500	0.2400	0.2400	+20.000%	2	14,126	-95.833%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-25.926%	1	14,125	-95.000%
2026-07-10	0.2700	0.2700	0.2700	0.2700	+22.727%	1	14,124	-96.296%
2026-07-09	0.2200	0.2200	0.2200	0.2200	+10.000%	9	14,124	-95.455%
2026-07-07	0.2300	0.3000	0.2000	0.2000	-16.667%	3	14,133	-95.000%
2026-07-06	0.6600	0.6600	0.2400	0.2400	+26.316%	53	14,131	-95.833%
2026-06-30	0.1900	0.1900	0.1900	0.1900	-5.000%	1	14,079	-94.737%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-23.077%	1	14,078	-95.000%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+23.810%	1	14,077	-96.154%
2026-06-22	0.2300	0.2300	0.2100	0.2100	-8.696%	17	14,076	-95.238%
2026-06-18	0.2300	0.2300	0.2300	0.2300	-4.167%	3	14,077	-95.652%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-42.857%	1	14,077	-95.833%
2026-06-15	0.4200	0.4200	0.4200	0.4200	-16.000%	1	14,077	-97.619%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+25.000%	1	14,077	-98.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-50.000%	50	14,076	-97.500%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+29.032%	1	14,026	-98.750%
2026-06-05	0.6200	0.6200	0.6200	0.6200	+12.727%	30	14,025	-98.387%
2026-06-02	0.5400	0.5500	0.5400	0.5500	+37.500%	298	14,293	-98.182%
2026-05-29	0.4000	0.4000	0.4000	0.4000	+25.000%	8	14,293	-97.500%
2026-05-28	0.4000	0.4000	0.3200	0.3200	-44.828%	2	14,285	-96.875%
2026-05-20	0.5800	0.5800	0.5800	0.5800	+5.455%	20	14,284	-98.276%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-17.910%	1	14,264	-98.182%
2026-05-14	0.6700	0.6700	0.6700	0.6700	-24.719%	3	14,263	-98.507%
2026-05-13	0.8900	0.8900	0.8900	0.8900	+56.140%	2	14,258	-98.876%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-6.557%	10	14,258	-98.246%
2026-05-06	0.7000	0.7000	0.6100	0.6100	+60.526%	31	14,258	-98.361%
2026-04-27	0.3800	0.3800	0.3800	0.3800	-46.479%	100	14,228	-97.368%
2026-04-17	0.7100	0.7100	0.7100	0.7100	+51.064%	14	14,328	-98.592%
2026-04-15	0.4700	0.4700	0.4700	0.4700	-14.545%	2	14,342	-97.872%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-1.786%	2	14,344	-98.182%
2026-04-08	0.5600	0.5600	0.5600	0.5600	+9.804%	1	14,342	-98.214%
2026-04-06	0.5100	0.5100	0.5100	0.5100	+4.082%	1	14,343	-98.039%
2026-04-01	0.4900	0.4900	0.4900	0.4900	-3.922%	10	14,342	-97.959%
2026-03-31	0.5000	0.5100	0.4600	0.5100	+2.000%	214	14,332	-98.039%
2026-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	14,364	-98.000%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-50.000%	1	14,364	-98.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	+17.647%	1	14,364	-99.000%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-12.371%	10	14,363	-98.824%
2026-03-16	0.9700	0.9700	0.9700	0.9700	+7.778%	32	14,353	-98.969%
2026-03-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	14,321	-98.889%
2026-03-11	0.9000	0.9000	0.9000	0.9000	+12.500%	11	14,320	-98.889%
2026-03-04	0.8000	0.8000	0.7900	0.8000	-11.111%	115	14,323	-98.750%
2026-03-03	0.9000	0.9000	0.9000	0.9000	+12.500%	20	14,298	-98.889%
2026-03-02	0.8000	0.8200	0.8000	0.8000	-20.000%	66	14,278	-98.750%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-5.660%	10	14,259	-99.000%
2026-02-26	1.2100	1.2100	1.0000	1.0600	-29.333%	37	14,249	-99.057%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-11.243%	150	14,214	-99.333%
2026-02-18	1.6900	1.6900	1.6900	1.6900	-0.588%	1	14,214	-99.408%
2026-02-17	1.7000	1.7000	1.6900	1.7000	-10.526%	150	14,214	-99.412%
2026-02-11	1.9600	1.9600	1.9000	1.9000	-9.524%	22	14,230	-99.474%
2026-02-10	2.1000	2.1000	2.1000	2.1000	+2.439%	60	14,212	-99.524%
2026-02-09	2.1000	2.2000	2.0500	2.0500	-4.651%	202	14,212	-99.512%
2026-02-06	2.0100	2.2000	1.9700	2.1500	-1.376%	110	14,175	-99.535%
2026-02-03	2.2800	2.4700	2.0900	2.1800	-14.173%	1,179	14,173	-99.541%
2026-02-02	2.5400	2.5400	2.5400	2.5400	-9.286%	5	14,318	-99.606%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-6.040%	1	14,318	-99.643%
2026-01-29	2.8000	3.0100	2.8000	2.9800	0.000%	281	14,318	-99.664%
2026-01-28	3.0000	3.0000	2.9800	2.9800	+2.405%	12	14,160	-99.664%
2026-01-27	2.9100	2.9100	2.9100	2.9100	+1.748%	7	14,160	-99.656%
2026-01-23	2.8600	2.8600	2.8600	2.8600	-4.667%	1	14,153	-99.650%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+1.351%	1	14,154	-99.667%
2026-01-16	2.9600	2.9600	2.9600	2.9600	-9.756%	1	14,154	-99.662%
2026-01-15	3.1000	3.3000	2.8100	3.2800	-2.090%	367	14,154	-99.695%
2026-01-14	3.3500	3.3500	3.3500	3.3500	-5.634%	4	13,900	-99.701%
2026-01-13	3.5000	3.5500	3.5000	3.5500	+2.899%	250	13,901	-99.718%
2026-01-12	3.2500	3.5400	3.2500	3.4500	+18.557%	9	13,651	-99.710%
2026-01-09	2.9100	2.9100	2.9100	2.9100	-3.000%	10	13,651	-99.656%
2026-01-08	3.0000	3.0100	2.9000	3.0000	+6.762%	13	13,641	-99.667%
2026-01-05	2.8100	2.8100	2.8100	2.8100	+33.175%	24	13,611	-99.644%
2025-12-31	2.1100	2.1100	2.1100	2.1100	-6.222%	7	13,611	-99.526%
2025-12-30	2.2700	2.2700	2.1700	2.2500	0.000%	102	13,611	-99.556%
2025-12-24	2.2500	2.2500	2.2500	2.2500	-15.730%	10	13,623	-99.556%
2025-12-22	2.4700	2.6700	2.4700	2.6700	+6.800%	13	13,611	-99.625%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+8.696%	2	13,611	-99.600%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-4.959%	5	13,609	-99.565%
2025-12-15	2.4200	2.4200	2.4200	2.4200	-26.667%	3	13,604	-99.587%
2025-12-10	2.8100	3.3000	2.8100	3.3000	+23.596%	11	13,604	-99.697%
2025-12-09	2.9700	2.9700	2.6700	2.6700	-21.930%	105	13,599	-99.625%
2025-12-01	3.4200	3.4200	3.4200	3.4200	+4.908%	10	13,494	-99.708%
2025-11-28	3.2600	3.2600	3.2600	3.2600	-1.212%	3	13,484	-99.693%
2025-11-26	3.3500	3.3500	3.3000	3.3000	-2.941%	7	13,476	-99.697%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+3.030%	132	13,476	-99.706%
2025-11-24	3.3000	3.3000	3.3000	3.3000	+12.628%	1	13,476	-99.697%
2025-11-21	2.9000	3.1000	2.9000	2.9300	+4.643%	15	13,476	-99.659%
2025-11-20	2.9100	2.9100	2.8000	2.8000	-6.355%	321	13,476	-99.643%
2025-11-19	3.0300	3.0400	2.9900	2.9900	-3.548%	20	13,211	-99.666%
2025-11-18	3.1000	3.1000	3.1000	3.1000	-16.667%	1	13,231	-99.677%
2025-11-17	4.0200	4.0200	3.7200	3.7200	-0.535%	5	13,232	-99.731%
2025-11-14	3.7000	3.7400	3.4500	3.7400	-12.412%	6	13,228	-99.733%
2025-11-13	4.2300	4.2700	4.2300	4.2700	-4.045%	5	13,228	-99.766%
2025-11-11	4.4500	4.4500	4.4500	4.4500	+3.488%	1	13,224	-99.775%
2025-11-04	4.2000	4.3000	4.2000	4.3000	-10.417%	1,693	13,223	-99.767%
2025-11-03	4.7000	4.8000	4.7000	4.8000	-1.031%	309	14,572	-99.792%
2025-10-31	4.8000	4.8500	4.8000	4.8500	-6.371%	1,650	14,572	-99.794%
2025-10-30	4.9500	5.2200	4.9500	5.1800	-4.074%	6,350	9,923	-99.807%
2025-10-29	5.5100	5.5100	5.2100	5.4000	-3.743%	3,010	3,246	-99.815%
2025-10-27	4.7000	5.6100	4.7000	5.6100	+24.667%	18	242	-99.822%
2025-10-21	4.5000	4.5000	4.5000	4.5000	-13.462%	5	242	-99.778%
2025-10-20	5.2000	5.2000	5.2000	5.2000	+30.000%	1	239	-99.808%
2025-10-10	5.0500	5.0500	4.0000	4.0000	-25.926%	2	238	-99.750%
2025-10-09	5.3500	5.4500	5.3500	5.4000	-6.897%	13	239	-99.815%
2025-10-08	5.8000	5.8000	5.8000	5.8000	-4.918%	10	237	-99.828%
2025-10-07	6.1000	6.1000	6.1000	6.1000	+2.521%	1	227	-99.836%
2025-10-06	6.1500	6.1500	5.9500	5.9500	-4.032%	2	227	-99.832%
2025-10-03	5.2000	6.2000	5.2000	6.2000	-0.800%	2	225	-99.839%
2025-10-02	6.2500	6.2500	6.2500	6.2500	+6.838%	2	225	-99.840%
2025-10-01	5.7000	6.0000	5.7000	5.8500	+0.862%	8	226	-99.829%
2025-09-30	5.8000	5.8000	5.8000	5.8000	+12.186%	2	222	-99.828%
2025-09-26	5.1700	5.1700	5.1700	5.1700	-7.181%	1	222	-99.807%
2025-09-25	5.6500	5.6500	5.4800	5.5700	+9.216%	5	221	-99.820%
2025-09-23	5.1000	5.1000	5.1000	5.1000	-7.273%	1	218	-99.804%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-1.257%	3	217	-99.818%
2025-09-19	5.7500	5.7900	5.5000	5.5700	-4.786%	201	217	-99.820%
2025-09-18	6.0500	6.0500	5.8500	5.8500	+1.563%	3	217	-99.829%
2025-09-16	5.7600	5.7600	5.7600	5.7600	+10.134%	5	215	-99.826%
2025-09-11	5.1700	5.3000	5.1700	5.2300	+4.600%	20	210	-99.809%
2025-09-09	5.0500	5.0500	5.0000	5.0000	+21.951%	6	204	-99.800%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-3.529%	1	203	-99.756%
2025-08-29	4.2500	4.2500	4.2500	4.2500	-5.765%	5	203	-99.765%
2025-08-26	4.5100	4.5100	4.5100	4.5100	+7.381%	1	203	-99.778%
2025-08-18	4.2000	4.2000	4.2000	4.2000	+7.417%	1	203	-99.762%
2025-06-10	3.9100	3.9100	3.9100	3.9100	+15.000%	3	203	-99.744%
2025-06-06	3.4000	3.4000	3.4000	3.4000	-2.857%	188	200	-99.706%
2025-06-05	3.7000	3.7000	3.5000	3.5000	-25.214%	791	200	-99.714%
2025-04-03	4.6800	4.6800	4.6800	4.6800	-14.909%	10	904	-99.786%
2025-03-27	5.5000	5.5000	5.5000	5.5000	-17.910%	1	914	-99.818%
2025-03-17	6.7000	6.7000	6.7000	6.7000	+30.350%	2	913	-99.851%
2025-02-24	5.3700	5.3700	5.1400	5.1400	+1.782%	6	911	-99.805%
2025-02-13	4.8300	5.0500	4.8300	5.0500	+48.529%	5	903	-99.802%
2025-01-27	3.2700	3.4000	3.2700	3.4000	+56.682%	883	903	-99.706%
2025-01-10	2.1700	2.1700	2.1700	2.1700	-29.316%	6	61	-99.539%
2024-12-27	3.0700	3.0700	3.0700	3.0700	-9.172%	140	58	-99.674%
2024-11-15	3.3800	3.3800	3.3800	3.3800	-19.524%	14	84	-99.704%
2024-10-25	4.2000	4.2000	4.2000	4.2000	-32.258%	2	81	-99.762%
2024-10-08	6.2000	6.2000	6.2000	6.2000	-19.481%	20	80	-99.839%
2024-10-02	7.6000	7.7000	7.6000	7.7000	0.000%	60	60	-99.870%