Dark

KWEB20280121C30
KWEB Jan 21 2028 30.00 Call (KWEB280121C00030000)
option OPRA

EOD

Sep 18, 2026

2.53+10.000%(+0.23)329

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.5400	2.6000	2.4300	2.5300	+10.000%	329	7,037	0.000%
2026-09-17	2.3800	2.3800	2.3000	2.3000	+0.877%	41	7,313	+10.000%
2026-09-16	2.3000	2.4000	2.2100	2.2800	-15.867%	73	7,307	+10.965%
2026-09-15	2.4500	2.7100	2.3500	2.7100	+9.717%	55	7,338	-6.642%
2026-09-14	2.4700	2.5000	2.4000	2.4700	+5.106%	29	7,294	+2.429%
2026-09-11	2.4500	2.5000	2.3500	2.3500	-1.674%	139	7,294	+7.660%
2026-09-10	2.4600	2.5000	2.2800	2.3900	-4.400%	19	7,260	+5.858%
2026-09-09	2.6300	2.6300	2.4800	2.5000	-8.759%	453	7,246	+1.200%
2026-09-08	2.7900	2.9800	2.6400	2.7400	-8.667%	265	6,972	-7.664%
2026-09-04	3.0000	3.0400	2.9100	3.0000	+4.167%	66	6,911	-15.667%
2026-09-03	2.7400	2.8800	2.7000	2.8800	-1.706%	55	6,911	-12.153%
2026-09-02	2.9100	2.9500	2.8500	2.9300	+1.736%	67	6,870	-13.652%
2026-09-01	2.9200	3.0200	2.8700	2.8800	-4.000%	129	6,873	-12.153%
2026-08-31	3.3000	3.3000	3.0000	3.0000	-3.226%	344	6,929	-15.667%
2026-08-28	3.1000	3.2500	3.1000	3.1000	+3.333%	16	6,592	-18.387%
2026-08-27	3.2000	3.2000	3.0000	3.0000	-9.091%	218	6,740	-15.667%
2026-08-26	3.4000	3.4500	3.2500	3.3000	-0.602%	41	6,753	-23.333%
2026-08-25	3.4000	3.4000	3.3000	3.3200	+3.106%	110	6,742	-23.795%
2026-08-24	3.4000	3.4400	3.2200	3.2200	-8.000%	29	6,736	-21.429%
2026-08-21	3.4500	3.5100	3.4300	3.5000	+2.941%	33	6,732	-27.714%
2026-08-20	3.4000	3.5000	3.4000	3.4000	-10.761%	107	6,731	-25.588%
2026-08-19	3.7000	3.8500	3.6500	3.8100	+7.324%	416	7,116	-33.596%
2026-08-18	3.5800	3.6000	3.5300	3.5500	-4.054%	233	7,119	-28.732%
2026-08-17	3.8000	3.8000	3.7000	3.7000	-1.333%	41	6,986	-31.622%
2026-08-14	3.6800	3.7500	3.6000	3.7500	+1.351%	21	6,961	-32.533%
2026-08-13	3.9500	3.9500	3.5900	3.7000	-11.058%	163	6,955	-31.622%
2026-08-12	3.9500	4.1600	3.9500	4.1600	-2.118%	34	6,828	-39.183%
2026-08-11	4.4000	4.4500	4.2500	4.2500	-11.088%	55	6,864	-40.471%
2026-08-10	4.6000	4.7800	4.6000	4.7800	+2.796%	16	6,846	-47.071%
2026-08-07	4.6000	4.6500	4.5000	4.6500	+5.682%	30	6,836	-45.591%
2026-08-06	4.4400	5.4500	4.4000	4.4000	-4.348%	41	6,829	-42.500%
2026-08-05	4.6500	4.7500	4.4800	4.6000	-4.167%	60	6,813	-45.000%
2026-08-04	4.5900	4.8500	4.5900	4.8000	+1.053%	346	6,876	-47.292%
2026-08-03	4.9000	4.9500	4.4200	4.7500	-1.656%	301	6,859	-46.737%
2026-07-31	4.9000	4.9000	4.6000	4.8300	+4.772%	29	6,672	-47.619%
2026-07-30	4.6000	4.6100	4.5700	4.6100	+5.977%	4	6,660	-45.119%
2026-07-29	4.5500	4.8100	4.3500	4.3500	+2.594%	159	6,656	-41.839%
2026-07-28	4.2000	4.4000	4.1500	4.2400	+1.679%	262	6,636	-40.330%
2026-07-27	3.9500	4.3500	3.8500	4.1700	+11.200%	349	6,561	-39.329%
2026-07-24	3.7500	3.7500	3.7500	3.7500	0.000%	2	6,520	-32.533%
2026-07-23	3.9000	3.9000	3.7500	3.7500	-5.779%	12	6,519	-32.533%
2026-07-22	3.9400	3.9800	3.9200	3.9800	-5.238%	24	6,511	-36.432%
2026-07-21	4.3000	4.3000	4.2000	4.2000	-8.696%	7	6,533	-39.762%
2026-07-20	4.3500	4.6000	4.3000	4.6000	+13.580%	38	6,530	-45.000%
2026-07-17	4.2000	4.2000	3.8400	4.0500	-7.955%	24	6,530	-37.531%
2026-07-16	4.4500	4.5200	4.3700	4.4000	+4.762%	162	6,527	-42.500%
2026-07-15	4.2200	4.5000	4.1000	4.2000	+9.091%	86	6,518	-39.762%
2026-07-14	3.6800	3.8500	3.6800	3.8500	+1.316%	6	6,545	-34.286%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-1.299%	1	6,547	-33.421%
2026-07-10	3.9000	3.9000	3.8500	3.8500	-5.637%	60	6,546	-34.286%
2026-07-09	4.0800	4.0800	4.0800	4.0800	+2.000%	1	6,536	-37.990%
2026-07-08	4.0000	4.1600	3.7000	4.0000	+14.286%	312	6,536	-36.750%
2026-07-07	3.5500	3.5700	3.5000	3.5000	-3.047%	41	6,568	-27.714%
2026-07-06	3.6700	3.6700	3.5000	3.6100	+7.761%	86	6,565	-29.917%
2026-07-02	3.4500	3.5500	3.3200	3.3500	-5.634%	69	6,494	-24.478%
2026-07-01	3.4000	3.9700	3.4000	3.5500	+9.231%	418	6,494	-28.732%
2026-06-30	3.2000	3.3500	2.9800	3.2500	+4.839%	177	6,664	-22.154%
2026-06-29	3.1400	3.1500	3.0800	3.1000	+8.772%	114	6,546	-18.387%
2026-06-26	2.8500	2.9500	2.7000	2.8500	+2.888%	70	6,534	-11.228%
2026-06-25	2.6000	2.8200	2.6000	2.7700	-7.667%	182	6,522	-8.664%
2026-06-24	3.0000	3.1400	2.8000	3.0000	-4.459%	99	6,401	-15.667%
2026-06-23	3.2500	3.3300	3.1400	3.1400	-7.375%	188	6,392	-19.427%
2026-06-22	3.3000	3.5000	3.1700	3.3900	-3.143%	19	6,207	-25.369%
2026-06-18	3.5000	3.6600	3.3200	3.5000	+0.287%	70	6,025	-27.714%
2026-06-17	3.7000	3.8000	3.4900	3.4900	-6.684%	150	6,025	-27.507%
2026-06-16	3.8500	3.9000	3.7000	3.7400	-12.000%	277	6,025	-32.353%
2026-06-15	4.3500	4.3500	4.2500	4.2500	+1.432%	23	5,758	-40.471%
2026-06-12	4.1000	4.1900	4.1000	4.1900	+1.208%	260	5,739	-39.618%
2026-06-11	4.1500	4.1500	3.8700	4.1400	-0.241%	104	5,919	-38.889%
2026-06-10	4.2500	4.3500	4.1000	4.1500	+5.063%	42	5,857	-39.036%
2026-06-09	4.0000	4.0000	3.8500	3.9500	-2.469%	27	5,847	-35.949%
2026-06-08	4.0500	4.2000	4.0000	4.0500	-2.410%	224	5,850	-37.531%
2026-06-05	4.4000	4.4000	4.1000	4.1500	-8.791%	240	5,628	-39.036%
2026-06-04	4.7800	4.7800	4.5500	4.5500	0.000%	119	5,451	-44.396%
2026-06-03	4.8000	4.8500	4.5500	4.5500	-10.784%	141	5,338	-44.396%
2026-06-02	5.0500	5.5000	5.0000	5.1000	+8.051%	284	5,289	-50.392%
2026-06-01	4.3500	4.7500	4.3500	4.7200	+11.059%	249	5,377	-46.398%
2026-05-29	4.1500	4.3100	4.1500	4.2500	+2.410%	113	5,587	-40.471%
2026-05-28	3.8900	4.2000	3.8900	4.1500	-6.742%	264	5,601	-39.036%
2026-05-27	4.3500	4.4500	4.3500	4.4500	+2.299%	99	5,404	-43.146%
2026-05-26	4.4000	4.5500	4.3500	4.3500	+3.571%	160	5,375	-41.839%
2026-05-22	4.1500	4.6500	4.1500	4.2000	-11.579%	367	5,413	-39.762%
2026-05-21	4.6000	4.7500	4.4000	4.7500	-5.941%	768	5,436	-46.737%
2026-05-20	4.9000	5.0500	4.7600	5.0500	-0.980%	361	5,436	-49.901%
2026-05-19	5.0000	5.1500	4.9900	5.1000	+5.155%	195	4,451	-50.392%
2026-05-18	5.1700	5.1700	4.8000	4.8500	-4.902%	199	4,451	-47.835%
2026-05-15	5.3000	5.3000	5.0500	5.1000	-8.929%	821	4,451	-50.392%
2026-05-14	6.0000	6.1500	5.6000	5.6000	-16.418%	658	4,242	-54.821%
2026-05-13	5.9900	6.7500	5.9800	6.7000	+22.040%	236	3,821	-62.239%
2026-05-12	5.6600	5.6600	5.4000	5.4900	-6.154%	44	3,821	-53.916%
2026-05-11	5.8500	6.0000	5.7200	5.8500	0.000%	453	3,821	-56.752%
2026-05-08	5.9900	5.9900	5.3500	5.8500	0.000%	69	3,336	-56.752%
2026-05-07	5.9000	5.9500	5.6500	5.8500	+0.862%	173	3,275	-56.752%
2026-05-06	5.3000	6.2700	5.3000	5.8000	+13.725%	467	3,263	-56.379%
2026-05-05	5.1300	5.1500	5.1000	5.1000	-0.585%	213	3,280	-50.392%
2026-05-04	5.2000	5.2500	5.0800	5.1300	-0.388%	126	3,108	-50.682%
2026-05-01	5.2000	5.2200	5.1500	5.1500	+1.980%	59	2,942	-50.874%
2026-04-30	5.0000	5.0500	5.0000	5.0500	+6.316%	107	2,942	-49.901%
2026-04-29	4.8500	4.9500	4.7100	4.7500	-4.040%	47	2,911	-46.737%
2026-04-28	4.9000	4.9500	4.7500	4.9500	-1.980%	39	2,874	-48.889%
2026-04-27	5.0000	5.1000	5.0000	5.0500	-4.717%	154	2,839	-49.901%
2026-04-24	5.0000	5.3000	5.0000	5.3000	+3.922%	242	2,687	-52.264%
2026-04-23	5.1500	5.2100	4.9000	5.1000	-7.273%	119	2,909	-50.392%
2026-04-22	5.5900	5.6000	5.4700	5.5000	-0.901%	509	2,847	-54.000%
2026-04-21	6.1500	6.1500	5.5500	5.5500	-12.598%	146	2,546	-54.414%
2026-04-20	6.3100	6.5000	6.1500	6.3500	-0.781%	144	2,546	-60.157%
2026-04-17	6.5200	6.9000	6.4000	6.4000	+2.400%	112	2,424	-60.469%
2026-04-16	6.1000	6.6500	6.1000	6.2500	+6.474%	64	2,431	-59.520%
2026-04-15	6.1000	6.1000	5.7500	5.8700	-5.323%	128	2,409	-56.899%
2026-04-14	5.5600	6.2000	5.4500	6.2000	+15.888%	265	2,289	-59.194%
2026-04-13	5.0500	5.3700	5.0000	5.3500	-0.187%	233	2,082	-52.710%
2026-04-10	5.6500	5.6500	5.3000	5.3600	+0.187%	104	1,849	-52.799%
2026-04-09	5.3000	5.5000	5.2500	5.3500	-6.140%	352	1,750	-52.710%
2026-04-08	5.9000	5.9000	5.7000	5.7000	+9.615%	145	1,524	-55.614%
2026-04-07	5.0000	5.2000	5.0000	5.2000	+0.775%	34	1,663	-51.346%
2026-04-06	5.2000	5.3200	5.1600	5.1600	-6.182%	6	1,633	-50.969%
2026-04-02	4.8900	5.5000	4.8900	5.5000	-0.181%	87	1,614	-54.000%
2026-04-01	5.3500	5.5100	5.2000	5.5100	+3.962%	111	1,614	-54.083%
2026-03-31	5.0000	5.3000	5.0000	5.3000	+7.071%	33	1,577	-52.264%
2026-03-30	5.1000	5.1000	4.9500	4.9500	-4.808%	178	1,565	-48.889%
2026-03-27	5.2300	5.2500	5.0500	5.2000	0.000%	250	1,510	-51.346%
2026-03-26	5.3000	5.4500	5.2000	5.2000	-9.091%	208	1,408	-51.346%
2026-03-25	5.9200	5.9200	5.7200	5.7200	+8.952%	4	1,447	-55.769%
2026-03-24	5.1500	5.3000	5.1500	5.2500	-2.778%	63	1,445	-51.810%
2026-03-23	5.4000	5.6500	5.3000	5.4000	+5.058%	81	1,466	-53.148%
2026-03-20	5.3500	5.3500	5.1400	5.1400	-9.027%	143	1,410	-50.778%
2026-03-19	5.4000	5.7500	5.4000	5.6500	-3.419%	111	1,346	-55.221%
2026-03-18	6.1000	6.1500	5.8000	5.8500	-10.687%	143	1,256	-56.752%
2026-03-17	6.6000	6.6100	6.5000	6.5500	-2.239%	94	1,139	-61.374%
2026-03-16	6.8500	6.9200	6.7000	6.7000	+4.688%	18	1,207	-62.239%
2026-03-13	6.6000	6.7500	6.4000	6.4000	0.000%	60	1,225	-60.469%
2026-03-12	6.5000	6.5000	6.3000	6.4000	-3.759%	57	1,237	-60.469%
2026-03-11	6.8800	6.8800	6.5000	6.6500	-5.540%	108	1,223	-61.955%
2026-03-10	6.9000	7.3000	6.8000	7.0400	+10.000%	372	1,215	-64.063%
2026-03-09	6.0500	6.4000	6.0000	6.4000	+6.312%	108	1,230	-60.469%
2026-03-06	5.9300	6.1200	5.9300	6.0200	+4.696%	35	1,132	-57.973%
2026-03-05	5.8000	5.8500	5.6000	5.7500	-5.428%	342	1,102	-56.000%
2026-03-04	6.1500	6.2500	5.8500	6.0800	+3.051%	230	1,062	-58.388%
2026-03-03	6.0800	6.1200	5.3400	5.9000	-9.509%	245	842	-57.119%
2026-03-02	6.3500	6.6000	6.3500	6.5200	-5.916%	408	789	-61.196%
2026-02-26	6.6800	6.9600	6.6800	6.9300	-10.000%	42	496	-63.492%
2026-02-25	7.5900	7.7000	7.5900	7.7000	-1.660%	6	463	-67.143%
2026-02-24	7.5000	7.8300	7.5000	7.8300	-6.786%	11	463	-67.688%
2026-02-23	8.4000	8.4000	8.4000	8.4000	+1.818%	5	453	-69.881%
2026-02-19	8.0000	8.2500	8.0000	8.2500	+0.610%	25	448	-69.333%
2026-02-13	8.2000	8.2000	8.2000	8.2000	-0.606%	5	452	-69.146%
2026-02-12	8.2000	8.2500	8.0800	8.2500	-9.341%	56	452	-69.333%
2026-02-11	8.9000	9.1000	8.9000	9.1000	-2.674%	20	397	-72.198%
2026-02-10	9.3000	9.3500	9.3000	9.3500	+0.538%	62	385	-72.941%
2026-02-06	9.0000	9.3000	9.0000	9.3000	+1.418%	4	327	-72.796%
2026-02-05	8.9400	9.1700	8.9400	9.1700	-3.474%	2	325	-72.410%
2026-02-03	9.9000	9.9000	9.5000	9.5000	-9.524%	13	325	-73.368%
2026-01-30	10.5000	10.5000	10.4000	10.5000	-7.080%	3	313	-75.905%
2026-01-28	11.2000	11.3000	11.2000	11.3000	+1.802%	24	314	-77.611%
2026-01-23	10.9700	11.1000	10.9700	11.1000	+3.064%	19	290	-77.207%
2026-01-22	10.7700	10.7700	10.7700	10.7700	+1.700%	1	271	-76.509%
2026-01-21	10.4500	10.5900	10.4500	10.5900	+2.319%	26	272	-76.110%
2026-01-20	10.5000	10.5000	10.3000	10.3500	-5.909%	30	246	-75.556%
2026-01-16	10.9700	11.0400	10.6000	11.0000	-3.509%	32	195	-77.000%
2026-01-15	11.4000	11.4000	11.4000	11.4000	-1.299%	1	195	-77.807%
2026-01-13	12.0200	12.0200	11.5500	11.5500	+4.525%	4	194	-78.095%
2026-01-07	11.0500	11.0500	11.0500	11.0500	+0.455%	1	196	-77.104%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+18.280%	1	196	-77.000%
2025-12-31	9.0000	9.3000	9.0000	9.3000	-2.618%	24	211	-72.796%
2025-12-26	9.5500	9.5500	9.5500	9.5500	-0.521%	21	211	-73.508%
2025-12-24	9.6000	9.6000	9.6000	9.6000	+1.695%	10	210	-73.646%
2025-12-23	9.4800	10.0000	9.4400	9.4400	-4.550%	26	210	-73.199%
2025-12-22	9.8900	9.8900	9.8900	9.8900	-1.100%	3	204	-74.419%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+5.263%	2	201	-74.700%
2025-12-18	9.5000	9.5000	9.5000	9.5000	+1.822%	1	199	-73.368%
2025-12-17	9.5000	9.5000	9.3300	9.3300	+2.527%	2	198	-72.883%
2025-12-16	9.0800	9.1000	9.0800	9.1000	-3.191%	4	198	-72.198%
2025-12-15	9.4000	9.4000	9.4000	9.4000	-6.000%	1	197	-73.085%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-6.015%	1	196	-74.700%
2025-12-10	10.6400	10.6400	10.6400	10.6400	+8.020%	2	195	-76.222%
2025-12-09	9.8500	9.8500	9.8500	9.8500	-12.832%	5	193	-74.315%
2025-12-08	11.3000	11.3000	11.3000	11.3000	+1.073%	3	191	-77.611%
2025-12-05	11.1400	11.1800	10.7000	11.1800	-1.062%	20	188	-77.370%
2025-11-26	11.5000	11.5000	11.3000	11.3000	-1.739%	12	156	-77.611%
2025-11-25	11.5000	11.5000	11.5000	11.5000	+15.000%	12	156	-78.000%
2025-11-21	10.0000	10.0000	10.0000	10.0000	-9.091%	1	144	-74.700%
2025-11-19	11.0000	11.0000	11.0000	11.0000	-12.000%	1	143	-77.000%
2025-11-12	12.4400	12.5500	12.4400	12.5000	0.000%	15	142	-79.760%
2025-11-04	12.4500	13.0000	12.4500	12.5000	-7.407%	19	127	-79.760%
2025-10-28	13.0000	13.5000	13.0000	13.5000	+5.469%	9	108	-81.259%
2025-10-24	12.8000	12.8000	12.8000	12.8000	-5.185%	1	117	-80.234%
2025-10-23	13.5000	13.5000	13.5000	13.5000	+4.408%	10	118	-81.259%
2025-10-14	12.9300	12.9300	12.9300	12.9300	+7.750%	1	108	-80.433%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-14.286%	50	107	-78.917%
2025-10-08	14.0000	14.0000	14.0000	14.0000	-7.713%	5	108	-81.929%
2025-10-07	14.6500	15.1700	14.6500	15.1700	-3.683%	20	113	-83.322%
2025-10-06	15.1000	15.7500	15.1000	15.7500	+2.941%	30	118	-83.937%
2025-10-03	15.3000	15.3000	15.3000	15.3000	+3.030%	10	88	-83.464%
2025-10-01	14.8500	14.8500	14.8500	14.8500	+2.414%	20	78	-82.963%
2025-09-29	14.5000	14.5000	14.5000	14.5000	+4.317%	1	58	-82.552%
2025-09-26	13.9000	13.9000	13.9000	13.9000	-3.136%	1	59	-81.799%
2025-09-24	15.0000	15.0000	14.2000	14.3500	+5.592%	58	58	-82.369%
2025-09-23	13.5900	13.5900	13.5900	13.5900	0.000%	2	0	-81.383%