Dark

KWEB20280121C20
KWEB Jan 21 2028 20.00 Call (KWEB280121C00020000)
option OPRA

EOD

Sep 18, 2026

7.20+6.352%(+0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.1500	7.2000	7.1500	7.2000	+6.352%	10	1,522	0.000%
2026-09-17	6.8500	6.8500	6.7700	6.7700	+1.805%	71	1,522	+6.352%
2026-09-16	6.8000	6.8000	6.6500	6.6500	-3.623%	16	1,482	+8.271%
2026-09-15	7.0000	7.0000	6.9000	6.9000	-1.429%	4	1,479	+4.348%
2026-09-14	7.0000	7.0000	7.0000	7.0000	-1.408%	1	1,477	+2.857%
2026-09-11	7.0500	7.2000	6.9800	7.1000	+2.750%	71	1,477	+1.408%
2026-09-10	7.0000	7.0000	6.3000	6.9100	-2.949%	19	1,458	+4.197%
2026-09-09	7.2500	7.2500	7.0000	7.1200	-6.316%	90	1,453	+1.124%
2026-09-08	7.7500	7.7500	7.4700	7.6000	-5.355%	148	1,368	-5.263%
2026-09-04	8.2000	8.2000	8.0300	8.0300	+2.949%	24	1,233	-10.336%
2026-09-03	7.5500	7.8000	7.5000	7.8000	-0.637%	12	1,233	-7.692%
2026-09-02	7.9500	7.9500	7.8500	7.8500	-0.633%	5	1,223	-8.280%
2026-09-01	8.0300	8.0300	7.8500	7.9000	+4.636%	8	1,218	-8.861%
2026-08-31	8.2000	8.2000	7.5500	7.5500	-10.119%	35	1,210	-4.636%
2026-08-28	8.4000	8.4000	8.4000	8.4000	+2.815%	3	1,179	-14.286%
2026-08-27	8.2500	8.2500	8.1700	8.1700	-3.995%	16	1,176	-11.873%
2026-08-26	8.5100	8.5100	8.5100	8.5100	+0.118%	1	1,166	-15.394%
2026-08-25	8.4500	8.5700	8.4500	8.5000	0.000%	55	1,165	-15.294%
2026-08-24	8.5000	8.5000	8.4000	8.5000	-2.299%	57	1,160	-15.294%
2026-08-21	8.7000	8.7000	8.6500	8.7000	+3.695%	10	1,116	-17.241%
2026-08-20	8.8000	8.8000	8.3900	8.3900	-11.217%	58	1,116	-14.184%
2026-08-19	9.2000	9.4500	9.2000	9.4500	+5.587%	3	1,068	-23.810%
2026-08-18	8.9000	9.0000	8.9000	8.9500	-1.105%	29	1,067	-19.553%
2026-08-17	9.1000	9.6500	9.0500	9.0500	+1.117%	59	1,040	-20.442%
2026-08-13	9.6000	9.6000	8.9500	8.9500	-9.229%	12	981	-19.553%
2026-08-12	10.0000	10.0500	9.5300	9.8600	-8.704%	51	973	-26.978%
2026-08-10	10.6000	10.9500	10.6000	10.8000	-2.439%	33	973	-33.333%
2026-08-07	10.1500	11.0800	10.1500	11.0700	+11.256%	33	1,003	-34.959%
2026-08-06	10.0000	10.2300	9.9500	9.9500	-5.238%	25	1,008	-27.638%
2026-08-05	10.7000	10.7000	10.5000	10.5000	-3.226%	51	1,013	-31.429%
2026-08-04	11.2000	11.2000	10.8500	10.8500	+1.402%	2	1,012	-33.641%
2026-08-03	10.9100	10.9100	10.7000	10.7000	0.000%	11	1,011	-32.710%
2026-07-31	10.4000	10.7000	9.8600	10.7000	+7.000%	5	1,021	-32.710%
2026-07-30	10.0000	10.0000	10.0000	10.0000	0.000%	24	1,022	-28.000%
2026-07-29	10.2000	10.2000	10.0000	10.0000	+3.093%	26	1,020	-28.000%
2026-07-28	9.5500	9.7500	9.5200	9.7000	+7.778%	31	1,020	-25.773%
2026-07-24	9.0000	9.0000	9.0000	9.0000	+3.448%	3	996	-20.000%
2026-07-23	9.4000	9.4000	8.7000	8.7000	-3.867%	36	996	-17.241%
2026-07-22	9.0500	9.0500	9.0500	9.0500	-7.653%	10	996	-20.442%
2026-07-20	9.8000	10.0000	9.5700	9.8000	+6.522%	75	987	-26.531%
2026-07-17	9.3000	9.3000	9.1000	9.2000	-6.122%	40	1,037	-21.739%
2026-07-16	9.6500	10.1400	9.6500	9.8000	+2.618%	57	1,091	-26.531%
2026-07-15	9.1000	9.8500	9.1000	9.5500	+9.143%	71	1,133	-24.607%
2026-07-14	8.7600	8.8000	8.6800	8.7500	-0.568%	29	1,070	-17.714%
2026-07-13	8.8000	8.8000	8.8000	8.8000	+2.924%	24	1,095	-18.182%
2026-07-10	8.5500	8.5500	8.5500	8.5500	-4.362%	3	1,095	-15.789%
2026-07-09	9.0000	9.0000	8.9200	8.9400	-0.112%	46	1,100	-19.463%
2026-07-08	7.7000	9.1500	7.7000	8.9500	+12.579%	52	1,098	-19.553%
2026-07-06	8.1000	8.1300	7.9500	7.9500	+4.605%	34	1,141	-9.434%
2026-07-02	7.6000	7.6000	7.6000	7.6000	-6.173%	1	1,155	-5.263%
2026-07-01	7.5000	8.1300	7.5000	8.1000	+5.882%	45	1,155	-11.111%
2026-06-30	7.2700	7.6500	7.2600	7.6500	+6.993%	38	1,159	-5.882%
2026-06-29	7.2300	7.2300	7.1300	7.1500	+5.926%	37	1,130	+0.699%
2026-06-26	6.6000	6.8600	6.5000	6.7500	+1.504%	72	1,162	+6.667%
2026-06-25	6.6800	6.7700	6.5500	6.6500	-6.993%	27	1,097	+8.271%
2026-06-24	7.1000	7.3100	7.0000	7.1500	-0.970%	40	1,082	+0.699%
2026-06-23	7.3000	7.3000	7.2200	7.2200	-8.376%	14	1,042	-0.277%
2026-06-22	8.0000	8.0000	7.8100	7.8800	+0.382%	6	1,028	-8.629%
2026-06-18	7.9000	7.9000	7.6500	7.8500	-1.875%	47	937	-8.280%
2026-06-17	8.3000	8.3900	8.0000	8.0000	-4.306%	109	937	-10.000%
2026-06-16	8.4000	8.6000	8.3600	8.3600	-9.328%	60	937	-13.876%
2026-06-15	9.2000	9.3500	9.1500	9.2200	+2.444%	15	877	-21.909%
2026-06-12	9.0500	9.0500	8.9700	9.0000	+3.448%	30	872	-20.000%
2026-06-11	8.5800	8.7000	8.5800	8.7000	-3.333%	22	842	-17.241%
2026-06-10	9.1000	9.1000	9.0000	9.0000	+2.857%	80	820	-20.000%
2026-06-09	8.9000	8.9000	8.5500	8.7500	-0.568%	7	813	-17.714%
2026-06-08	8.9000	8.9000	8.7500	8.8000	-2.222%	38	806	-18.182%
2026-06-05	9.5000	9.5000	8.9800	9.0000	-7.216%	21	778	-20.000%
2026-06-03	9.7000	9.7000	9.7000	9.7000	-9.430%	1	780	-25.773%
2026-06-02	10.7000	10.9000	10.7000	10.7100	+8.731%	17	791	-32.773%
2026-06-01	9.7500	9.8500	9.4500	9.8500	+5.914%	83	782	-26.904%
2026-05-29	9.2400	9.3000	9.2200	9.3000	+2.423%	6	754	-22.581%
2026-05-28	9.0000	9.1000	9.0000	9.0800	-4.921%	28	754	-20.705%
2026-05-27	9.2000	9.5500	9.2000	9.5500	-0.521%	43	726	-24.607%
2026-05-26	9.6000	9.7000	9.4000	9.6000	+2.128%	143	724	-25.000%
2026-05-22	9.4000	9.4500	9.3100	9.4000	-6.000%	45	685	-23.404%
2026-05-21	9.7000	10.0000	9.6500	10.0000	-4.306%	21	695	-28.000%
2026-05-20	10.4500	10.4500	10.4500	10.4500	-0.948%	1	695	-31.100%
2026-05-19	10.4500	10.5500	10.4500	10.5500	+1.932%	2	681	-31.754%
2026-05-18	10.2500	10.3500	10.2500	10.3500	-1.429%	5	681	-30.435%
2026-05-15	11.0000	11.0000	10.5000	10.5000	-10.256%	43	681	-31.429%
2026-05-14	11.8000	11.8000	11.6500	11.7000	-8.163%	4	657	-38.462%
2026-05-13	11.6300	12.8500	11.5600	12.7400	+12.743%	117	540	-43.485%
2026-05-12	11.3000	11.3000	11.0000	11.3000	-3.419%	32	540	-36.283%
2026-05-11	11.7700	11.8500	11.7000	11.7000	0.000%	47	540	-38.462%
2026-05-08	11.7000	11.7000	11.1300	11.7000	-1.266%	83	575	-38.462%
2026-05-07	11.8000	11.8500	11.7000	11.8500	+3.947%	4	555	-39.241%
2026-05-06	11.0000	12.0000	11.0000	11.4000	+4.587%	69	555	-36.842%
2026-05-05	11.0300	11.0300	10.8000	10.9000	-0.457%	36	555	-33.945%
2026-05-04	10.8000	10.9500	10.8000	10.9500	-0.455%	24	559	-34.247%
2026-05-01	11.4000	11.4000	11.0000	11.0000	+4.662%	24	559	-34.545%
2026-04-29	10.4000	10.5200	10.4000	10.5100	+1.546%	9	559	-31.494%
2026-04-28	10.3500	10.3500	10.3500	10.3500	-3.721%	2	550	-30.435%
2026-04-27	10.6300	10.7500	10.0000	10.7500	-2.361%	33	548	-33.023%
2026-04-24	10.8000	11.1000	10.6300	11.0100	+3.868%	54	550	-34.605%
2026-04-23	11.0000	11.0000	10.5000	10.6000	-7.826%	5	522	-32.075%
2026-04-22	11.4000	11.5000	11.2000	11.5000	-0.347%	20	518	-37.391%
2026-04-21	12.1000	12.1000	11.5000	11.5400	-6.483%	85	514	-37.608%
2026-04-20	12.3400	12.3400	12.3400	12.3400	-2.835%	3	514	-41.653%
2026-04-17	12.5000	12.7000	12.5000	12.7000	+3.252%	8	511	-43.307%
2026-04-16	12.5000	12.5000	12.3000	12.3000	+2.843%	7	503	-41.463%
2026-04-15	11.7000	11.9600	11.7000	11.9600	+4.000%	45	496	-39.799%
2026-04-14	11.3000	11.7500	11.3000	11.5000	+4.545%	15	469	-37.391%
2026-04-13	10.8000	11.2000	10.5800	11.0000	-0.901%	67	456	-34.545%
2026-04-10	11.3500	11.3500	11.1000	11.1000	0.000%	35	391	-35.135%
2026-04-09	11.2000	11.2000	11.1000	11.1000	-4.310%	24	380	-35.135%
2026-04-08	11.7500	11.7500	11.5000	11.6000	+12.621%	70	356	-37.931%
2026-04-07	10.4000	10.4000	10.2500	10.3000	-2.830%	31	360	-30.097%
2026-04-06	10.8200	11.2000	10.5900	10.6000	+0.952%	39	329	-32.075%
2026-04-02	10.4000	10.5000	10.2500	10.5000	-1.961%	5	299	-31.429%
2026-04-01	10.7000	10.7100	10.7000	10.7100	-0.186%	24	299	-32.773%
2026-03-31	10.4500	10.9500	10.4500	10.7300	+1.131%	43	323	-32.898%
2026-03-30	10.6100	10.6100	10.6100	10.6100	+1.048%	4	282	-32.139%
2026-03-27	10.5500	10.8200	10.5000	10.5000	-4.632%	35	279	-31.429%
2026-03-26	11.0100	11.0100	11.0100	11.0100	+2.134%	1	249	-34.605%
2026-03-24	10.7800	10.7800	10.7800	10.7800	-1.372%	2	249	-33.210%
2026-03-20	11.0000	11.0000	10.9300	10.9300	-3.700%	34	250	-34.126%
2026-03-19	11.1000	11.3500	11.1000	11.3500	-10.277%	12	216	-36.564%
2026-03-18	12.6500	12.6500	12.6500	12.6500	-1.172%	2	204	-43.083%
2026-03-17	12.9000	12.9000	12.8000	12.8000	+1.587%	5	202	-43.750%
2026-03-13	12.6000	12.6000	12.6000	12.6000	+1.205%	8	204	-42.857%
2026-03-12	12.5200	12.5200	12.2500	12.4500	-3.488%	14	196	-42.169%
2026-03-11	12.7000	12.9000	12.7000	12.9000	-3.731%	8	206	-44.186%
2026-03-10	14.0200	14.0200	13.4000	13.4000	+11.111%	13	198	-46.269%
2026-03-09	12.0600	12.0600	12.0600	12.0600	+0.083%	1	201	-40.299%
2026-03-06	12.0000	12.2000	12.0000	12.0500	+4.783%	13	200	-40.249%
2026-03-05	11.5000	11.6000	11.3600	11.5000	-2.954%	23	187	-37.391%
2026-03-03	12.8000	12.8000	11.5000	11.8500	-4.743%	26	180	-39.241%
2026-03-02	12.4400	12.4400	12.4400	12.4400	-2.813%	1	154	-42.122%
2026-02-27	12.8500	12.8500	12.8000	12.8000	-3.759%	4	153	-43.750%
2026-02-26	13.3500	13.4000	13.2100	13.3000	-4.110%	15	151	-45.865%
2026-02-25	13.8700	13.8700	13.8700	13.8700	-2.324%	1	155	-48.089%
2026-02-24	14.3000	14.3000	13.7000	14.2000	-5.333%	3	155	-49.296%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+3.448%	1	154	-52.000%
2026-02-17	14.5000	14.5000	14.5000	14.5000	-2.945%	1	153	-50.345%
2026-02-13	14.9400	14.9400	14.9400	14.9400	+2.680%	1	151	-51.807%
2026-02-12	15.2000	15.2000	14.5000	14.5500	-7.619%	6	151	-50.515%
2026-02-11	15.8800	15.8800	15.7000	15.7500	-2.778%	26	145	-54.286%
2026-02-06	16.7500	16.7500	16.2000	16.2000	+4.787%	3	129	-55.556%
2026-02-04	15.5800	15.5800	15.4600	15.4600	-3.975%	2	126	-53.428%
2026-02-03	16.1000	16.1000	16.1000	16.1000	-7.895%	1	126	-55.280%
2026-01-30	17.4800	17.4800	17.4800	17.4800	-4.741%	3	125	-58.810%
2026-01-29	18.3500	18.3500	18.3500	18.3500	+0.548%	4	128	-60.763%
2026-01-28	18.0000	18.2500	18.0000	18.2500	+4.286%	7	132	-60.548%
2026-01-26	17.6300	17.8000	17.5000	17.5000	-3.315%	10	125	-58.857%
2026-01-22	18.1000	18.1000	18.1000	18.1000	-1.630%	1	123	-60.221%
2026-01-15	18.4000	18.4000	18.4000	18.4000	-2.232%	1	122	-60.870%
2026-01-13	18.8200	18.8200	18.8200	18.8200	-1.620%	11	121	-61.743%
2026-01-12	19.1200	19.1300	19.1200	19.1300	+9.314%	2	132	-62.363%
2026-01-09	17.5000	17.5000	17.5000	17.5000	0.000%	1	131	-58.857%
2026-01-08	17.5000	17.5000	17.5000	17.5000	+2.941%	1	130	-58.857%
2026-01-07	17.0000	17.0000	17.0000	17.0000	-8.108%	2	129	-57.647%
2026-01-06	18.5000	18.5000	18.5000	18.5000	+1.648%	6	128	-61.081%
2026-01-05	18.0000	18.2000	18.0000	18.2000	+14.250%	4	114	-60.440%
2025-12-31	15.9000	15.9300	15.9000	15.9300	-3.337%	6	114	-54.802%
2025-12-18	16.4800	16.4800	16.4800	16.4800	-2.485%	1	114	-56.311%
2025-12-09	16.9000	16.9000	16.9000	16.9000	-7.397%	63	113	-57.396%
2025-12-02	18.1000	18.2500	18.1000	18.2500	-2.926%	47	50	-60.548%
2025-11-17	18.8000	18.8000	18.8000	18.8000	0.000%	3	3	-61.702%