Dark

KWEB20280121C25
KWEB Jan 21 2028 25.00 Call (KWEB280121C00025000)
option OPRA

EOD

Sep 18, 2026

4.35+7.673%(+0.31)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.2500	4.4000	4.1400	4.3500	+7.673%	151	3,442	0.000%
2026-09-17	4.0300	4.0500	4.0000	4.0400	+3.590%	20	3,372	+7.673%
2026-09-16	4.0000	4.0400	3.8600	3.9000	-3.704%	36	3,375	+11.538%
2026-09-15	4.1800	4.1800	4.0500	4.0500	-5.814%	37	3,355	+7.407%
2026-09-14	4.2000	4.3000	4.2000	4.3000	+3.614%	51	3,328	+1.163%
2026-09-11	4.3000	4.3100	4.1100	4.1500	+2.723%	425	3,285	+4.819%
2026-09-10	4.1000	4.1300	4.0300	4.0400	-6.481%	44	2,895	+7.673%
2026-09-09	4.4000	4.4000	4.2000	4.3200	-5.055%	85	2,886	+0.694%
2026-09-08	4.8000	4.8500	4.5000	4.5500	-9.363%	59	2,824	-4.396%
2026-09-04	5.0000	5.0200	4.6500	5.0200	+6.582%	25	2,768	-13.347%
2026-09-03	4.5500	4.7100	4.5000	4.7100	-1.875%	11	2,768	-7.643%
2026-09-02	4.9000	4.9000	4.8000	4.8000	-1.031%	7	2,758	-9.375%
2026-09-01	4.8500	5.0300	4.8000	4.8500	-3.000%	163	2,751	-10.309%
2026-08-31	5.4000	5.4000	5.0000	5.0000	-6.542%	72	2,722	-13.000%
2026-08-28	5.3500	5.3500	5.2500	5.3500	+4.492%	252	2,659	-18.692%
2026-08-27	5.2000	5.2000	5.1200	5.1200	-3.396%	18	2,645	-15.039%
2026-08-26	5.4500	5.5000	5.3000	5.3000	-4.505%	41	2,633	-17.925%
2026-08-25	5.5000	5.5500	5.4000	5.5500	+3.352%	38	2,594	-21.622%
2026-08-24	5.3000	5.4000	5.2500	5.3700	-5.954%	6	2,556	-18.994%
2026-08-21	5.7100	5.7500	5.7100	5.7100	-6.393%	27	2,552	-23.818%
2026-08-20	5.5500	6.4300	5.5000	6.1000	+1.667%	22	2,528	-28.689%
2026-08-19	5.8000	6.0000	5.8000	6.0000	+4.348%	4	2,516	-27.500%
2026-08-18	5.8500	5.8500	5.7000	5.7500	-4.167%	22	2,514	-24.348%
2026-08-17	6.0000	6.0000	5.8000	6.0000	0.000%	11	2,492	-27.500%
2026-08-14	6.0000	6.0000	5.7700	6.0000	+0.167%	9	2,491	-27.500%
2026-08-13	5.9500	5.9900	5.9000	5.9900	-10.597%	4	2,491	-27.379%
2026-08-11	6.8000	6.8000	6.7000	6.7000	-9.459%	12	2,487	-35.075%
2026-08-10	7.2000	7.4000	7.0500	7.4000	+4.372%	34	2,495	-41.216%
2026-08-07	7.0900	7.0900	7.0900	7.0900	+41.800%	2	2,518	-38.646%
2026-08-06	7.0500	7.0500	5.0000	5.0000	-29.078%	4	2,519	-13.000%
2026-08-05	7.2500	7.2500	7.0500	7.0500	+2.920%	6	2,516	-38.298%
2026-08-04	7.0800	7.0800	6.8500	6.8500	-5.517%	19	2,520	-36.496%
2026-08-03	7.4800	7.5000	7.2500	7.2500	+1.399%	55	2,533	-40.000%
2026-07-31	7.1500	7.1500	7.1500	7.1500	+5.147%	5	2,562	-39.161%
2026-07-30	6.7000	6.8000	6.7000	6.8000	-5.556%	58	2,567	-36.029%
2026-07-29	6.8500	7.2000	6.7000	7.2000	+10.769%	12	2,625	-39.583%
2026-07-28	6.5000	6.6200	6.4000	6.5000	+4.167%	58	2,630	-33.077%
2026-07-27	6.4400	6.5800	6.2400	6.2400	+5.942%	115	2,604	-30.288%
2026-07-24	5.9000	5.9000	5.8000	5.8900	+3.333%	22	2,689	-26.146%
2026-07-23	5.7000	5.7000	5.7000	5.7000	-4.202%	1	2,668	-23.684%
2026-07-22	6.0000	6.1000	5.9000	5.9500	-6.299%	172	2,667	-26.891%
2026-07-21	6.4000	6.5000	6.3500	6.3500	-7.971%	9	2,530	-31.496%
2026-07-20	6.5800	6.9000	6.5500	6.9000	+12.195%	38	2,536	-36.957%
2026-07-17	6.3000	6.3000	5.9500	6.1500	-7.519%	12	2,555	-29.268%
2026-07-16	6.6500	6.8000	6.5800	6.6500	+4.724%	323	2,631	-34.586%
2026-07-15	6.5500	6.6500	6.3500	6.3500	+6.544%	87	2,777	-31.496%
2026-07-14	5.9800	6.0000	5.9600	5.9600	+2.759%	60	2,846	-27.013%
2026-07-13	5.8000	5.8000	5.7000	5.8000	-4.918%	430	2,846	-25.000%
2026-07-10	6.0000	6.1000	6.0000	6.1000	+1.667%	13	3,153	-28.689%
2026-07-09	6.1000	6.1000	5.8600	6.0000	-1.639%	203	3,164	-27.500%
2026-07-08	6.2000	6.2000	5.7800	6.1000	+11.927%	128	2,998	-28.689%
2026-07-07	5.8000	5.8000	5.4500	5.4500	-0.909%	21	3,025	-20.183%
2026-07-06	5.6100	5.6400	5.3600	5.5000	+7.843%	251	3,017	-20.909%
2026-07-02	5.2500	5.3200	5.0000	5.1000	-5.204%	89	2,897	-14.706%
2026-07-01	4.9500	6.0500	4.9500	5.3800	+9.796%	127	2,897	-19.145%
2026-06-30	4.7000	5.2500	4.6200	4.9000	+5.376%	247	2,802	-11.224%
2026-06-29	4.7500	4.7500	4.6500	4.6500	+6.651%	27	2,582	-6.452%
2026-06-26	4.4000	4.4800	4.3200	4.3600	+5.060%	81	2,557	-0.229%
2026-06-25	4.0000	4.3900	4.0000	4.1500	-10.753%	48	2,482	+4.819%
2026-06-24	4.5000	4.7500	4.5000	4.6500	-5.102%	63	2,437	-6.452%
2026-06-23	5.6000	5.6000	4.7000	4.9000	-4.483%	78	2,407	-11.224%
2026-06-22	5.0000	5.9000	4.9000	5.1300	0.000%	146	2,343	-15.205%
2026-06-18	5.3500	5.9200	5.0500	5.1300	-2.286%	238	1,768	-15.205%
2026-06-17	5.5200	5.8000	5.2500	5.2500	-6.417%	395	1,768	-17.143%
2026-06-16	5.7500	5.7500	5.5500	5.6100	-8.780%	167	1,768	-22.460%
2026-06-15	6.0300	6.9500	6.0300	6.1500	-0.806%	17	1,630	-29.268%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-1.587%	13	1,617	-29.839%
2026-06-11	5.9000	6.3000	5.8500	6.3000	-0.787%	77	1,628	-30.952%
2026-06-10	6.3500	6.3500	6.3500	6.3500	+6.723%	3	1,561	-31.496%
2026-06-09	6.0000	6.0000	5.7500	5.9500	-0.833%	20	1,562	-26.891%
2026-06-08	6.0900	6.1000	6.0000	6.0000	-0.826%	70	1,546	-27.500%
2026-06-05	6.5000	6.5000	6.0500	6.0500	-9.701%	101	1,477	-28.099%
2026-06-03	7.0000	7.0000	6.5000	6.7000	-10.667%	19	1,404	-35.075%
2026-06-02	7.0600	7.6900	7.0600	7.5000	+4.167%	36	1,400	-42.000%
2026-06-01	6.8000	7.2000	6.8000	7.2000	+18.033%	28	1,420	-39.583%
2026-05-29	6.1000	6.4500	6.1000	6.1000	-0.813%	76	1,437	-28.689%
2026-05-28	6.0500	6.3000	6.0500	6.1500	-4.651%	37	1,417	-29.268%
2026-05-27	6.4000	6.4700	6.4000	6.4500	-3.443%	9	1,382	-32.558%
2026-05-26	6.5100	6.7100	6.5100	6.6800	+5.197%	129	1,379	-34.880%
2026-05-22	6.1000	7.0000	6.1000	6.3500	-4.511%	70	1,311	-31.496%
2026-05-21	6.6500	6.6500	6.5500	6.6500	-5.000%	6	1,242	-34.586%
2026-05-20	7.1000	7.2300	7.0000	7.0000	-4.762%	58	1,242	-37.857%
2026-05-19	7.2000	7.3500	7.2000	7.3500	+2.083%	12	1,222	-40.816%
2026-05-18	7.3500	7.3500	7.1500	7.2000	-2.041%	26	1,222	-39.583%
2026-05-15	7.7000	7.7000	7.3200	7.3500	-8.696%	79	1,222	-40.816%
2026-05-14	8.1700	8.4800	8.0500	8.0500	-13.441%	157	1,139	-45.963%
2026-05-13	8.3000	9.3000	8.3000	9.3000	+12.727%	131	987	-53.226%
2026-05-12	8.0000	8.6500	7.6500	8.2500	-1.198%	168	987	-47.273%
2026-05-11	8.3000	8.4500	8.2800	8.3500	-0.595%	10	987	-47.904%
2026-05-08	8.8000	8.8000	8.4000	8.4000	+1.205%	6	851	-48.214%
2026-05-07	8.3200	8.4700	8.2700	8.3000	-0.599%	38	847	-47.590%
2026-05-06	8.3500	8.3500	8.3500	8.3500	+9.868%	31	863	-47.904%
2026-05-05	7.6000	7.6000	7.6000	7.6000	-0.393%	3	863	-42.763%
2026-05-04	7.6500	7.6500	7.6300	7.6300	-0.909%	2	860	-42.988%
2026-05-01	7.8500	7.8500	7.6000	7.7000	+1.316%	8	854	-43.506%
2026-04-30	7.2000	7.6000	7.2000	7.6000	+6.892%	12	854	-42.763%
2026-04-29	7.1100	7.1100	7.1100	7.1100	-1.250%	2	845	-38.819%
2026-04-28	7.1500	7.2000	7.1500	7.2000	-2.041%	139	846	-39.583%
2026-04-27	7.4500	7.4500	7.3000	7.3500	-3.289%	14	757	-40.816%
2026-04-24	7.5000	7.6000	7.5000	7.6000	+2.013%	52	747	-42.763%
2026-04-23	7.6100	8.0000	7.2500	7.4500	-8.924%	48	695	-41.611%
2026-04-21	8.5800	8.6000	8.1800	8.1800	-7.571%	22	645	-46.822%
2026-04-20	8.8500	8.8500	8.8500	8.8500	-2.747%	10	645	-50.847%
2026-04-17	9.1000	9.1000	9.1000	9.1000	+0.664%	3	635	-52.198%
2026-04-16	8.6500	10.4000	8.6500	9.0400	+6.353%	50	634	-51.881%
2026-04-15	8.5000	8.7800	8.2500	8.5000	+2.410%	44	647	-48.824%
2026-04-14	7.8900	8.6000	7.7500	8.3000	+2.723%	42	611	-47.590%
2026-04-10	8.0500	8.0800	8.0500	8.0800	-1.463%	2	573	-46.163%
2026-04-08	8.2100	8.3000	8.2000	8.2000	0.000%	33	572	-46.951%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+12.175%	5	571	-46.951%
2026-03-31	7.3000	7.3100	7.3000	7.3100	+4.429%	2	571	-40.492%
2026-03-30	7.3000	7.3000	7.0000	7.0000	-5.405%	5	569	-37.857%
2026-03-27	7.5000	7.6000	7.4000	7.4000	-2.887%	29	574	-41.216%
2026-03-26	7.7500	7.8000	7.6200	7.6200	-7.636%	13	554	-42.913%
2026-03-25	8.2000	8.2500	8.2000	8.2500	+7.843%	3	542	-47.273%
2026-03-24	7.5600	7.7000	7.5600	7.6500	-2.548%	42	544	-43.137%
2026-03-23	7.6000	7.8500	7.6000	7.8500	+2.614%	33	536	-44.586%
2026-03-20	7.7000	7.9000	7.6500	7.6500	-5.556%	36	527	-43.137%
2026-03-19	8.0900	8.1000	8.0900	8.1000	-4.481%	16	492	-46.296%
2026-03-18	8.4800	8.4800	8.4800	8.4800	-12.124%	10	476	-48.703%
2026-03-16	9.6500	9.6500	9.6500	9.6500	+3.209%	2	486	-54.922%
2026-03-13	9.3000	9.3500	9.3000	9.3500	+4.469%	19	484	-53.476%
2026-03-12	8.9500	8.9500	8.9500	8.9500	-5.291%	2	473	-51.397%
2026-03-11	9.4500	9.4500	9.4500	9.4500	-4.930%	1	475	-53.968%
2026-03-10	10.3000	10.3000	9.9400	9.9400	+8.043%	2	474	-56.237%
2026-03-09	8.6500	9.2000	8.6500	9.2000	+4.308%	21	472	-52.717%
2026-03-04	8.8200	8.8200	8.8200	8.8200	+5.000%	5	451	-50.680%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-8.696%	9	446	-48.214%
2026-03-02	9.1000	9.2000	9.1000	9.2000	-3.158%	3	447	-52.717%
2026-02-27	9.5000	9.6500	9.5000	9.5000	-11.215%	4	444	-54.211%
2026-02-23	10.7000	10.7000	10.7000	10.7000	-5.310%	1	440	-59.346%
2026-02-18	11.4000	11.4500	11.3000	11.3000	+2.727%	92	439	-61.504%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-1.786%	185	351	-60.455%
2026-02-12	11.5300	11.5300	11.2000	11.2000	-7.819%	10	166	-61.161%
2026-02-11	12.1500	12.1500	12.1500	12.1500	-2.410%	20	156	-64.198%
2026-02-09	12.8000	12.8000	12.4500	12.4500	+3.750%	12	136	-65.060%
2026-02-05	12.0000	12.0000	12.0000	12.0000	-8.745%	3	131	-63.750%
2026-02-03	13.1500	13.1500	13.1500	13.1500	-3.309%	2	128	-66.920%
2026-02-02	13.6000	13.6000	13.6000	13.6000	-10.995%	71	126	-68.015%
2026-01-12	15.2800	15.2800	15.2800	15.2800	+9.143%	1	55	-71.531%
2026-01-09	14.0000	14.0000	14.0000	14.0000	+4.478%	1	56	-68.929%
2026-01-02	13.4000	13.4000	13.4000	13.4000	+4.688%	3	55	-67.537%
2025-12-26	12.8000	12.8000	12.8000	12.8000	+1.587%	1	55	-66.016%
2025-12-22	12.7800	12.7800	12.6000	12.6000	-2.401%	5	54	-65.476%
2025-12-12	12.9100	12.9100	12.9100	12.9100	-9.594%	2	49	-66.305%
2025-12-04	13.0000	14.2800	13.0000	14.2800	+9.846%	9	47	-69.538%
2025-11-21	13.0000	13.0000	13.0000	13.0000	-12.752%	7	56	-66.538%
2025-11-14	14.9000	14.9000	14.9000	14.9000	-3.871%	14	63	-70.805%
2025-10-22	15.5000	15.5000	15.5000	15.5000	-5.545%	10	49	-71.935%
2025-10-17	16.5000	16.5000	16.4100	16.4100	+1.296%	2	39	-73.492%
2025-10-15	16.8500	16.8500	16.2000	16.2000	-11.233%	17	37	-73.148%
2025-10-08	18.3800	18.3800	18.1500	18.2500	0.000%	20	20	-76.164%