Dark

KWEB20280121C35
KWEB Jan 21 2028 35.00 Call (KWEB280121C00035000)
option OPRA

EOD

Sep 18, 2026

1.46+8.148%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4600	1.4600	1.4600	1.4600	+8.148%	1	3,299	0.000%
2026-09-17	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,298	+8.148%
2026-09-16	1.3200	1.3200	1.3000	1.3000	0.000%	60	3,297	+12.308%
2026-09-15	1.3000	1.3000	1.3000	1.3000	-10.345%	1	3,368	+12.308%
2026-09-14	1.3900	1.4500	1.3900	1.4500	+4.317%	12	3,368	+0.690%
2026-09-11	1.4300	1.4300	1.3900	1.3900	-0.714%	31	3,356	+5.036%
2026-09-10	1.3900	1.4000	1.3900	1.4000	-7.285%	17	3,352	+4.286%
2026-09-09	1.5500	1.5800	1.4200	1.5100	-6.790%	208	3,368	-3.311%
2026-09-08	1.6100	1.6600	1.5700	1.6200	-11.475%	33	3,256	-9.877%
2026-09-04	1.8000	1.8300	1.8000	1.8300	+10.241%	51	3,178	-20.219%
2026-09-03	1.6300	1.6600	1.5800	1.6600	-3.488%	37	3,178	-12.048%
2026-09-02	1.8000	1.8000	1.7200	1.7200	-2.825%	8	3,204	-15.116%
2026-09-01	1.7700	1.7700	1.7000	1.7700	-4.324%	53	3,196	-17.514%
2026-08-31	1.9000	1.9000	1.8500	1.8500	-4.145%	13	3,174	-21.081%
2026-08-28	1.9900	1.9900	1.9300	1.9300	+1.579%	13	3,164	-24.352%
2026-08-27	1.9500	1.9500	1.9000	1.9000	-5.941%	5	3,159	-23.158%
2026-08-26	2.0200	2.0200	2.0200	2.0200	-4.717%	1	3,158	-27.723%
2026-08-25	2.0000	2.1500	2.0000	2.1200	+1.435%	11	3,158	-31.132%
2026-08-24	2.0900	2.0900	2.0900	2.0900	-5.000%	1	3,148	-30.144%
2026-08-21	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,147	-33.636%
2026-08-20	2.1000	2.1000	2.1000	2.1000	-13.223%	1	3,146	-30.476%
2026-08-19	2.5600	2.5600	2.4100	2.4200	+10.000%	30	3,149	-39.669%
2026-08-17	2.1500	2.2000	2.1500	2.2000	-8.333%	35	3,119	-33.636%
2026-08-13	2.4500	2.4500	2.3000	2.4000	-3.614%	37	3,084	-39.167%
2026-08-12	2.4800	2.4900	2.4800	2.4900	-11.388%	6	3,057	-41.365%
2026-08-11	2.7400	2.8100	2.7400	2.8100	-1.404%	61	3,058	-48.043%
2026-08-07	2.8500	2.8500	2.8500	2.8500	-5.629%	10	2,998	-48.772%
2026-08-04	3.2000	3.2000	3.0200	3.0200	-3.205%	6	2,998	-51.656%
2026-07-31	3.0900	3.1200	3.0900	3.1200	+5.051%	10	2,992	-53.205%
2026-07-30	2.9400	2.9700	2.9400	2.9700	+2.414%	50	2,989	-50.842%
2026-07-29	2.9000	2.9400	2.9000	2.9000	+18.367%	61	2,940	-49.655%
2026-07-24	2.4500	2.4500	2.4500	2.4500	-5.769%	2	2,994	-40.408%
2026-07-23	2.6000	2.6000	2.6000	2.6000	-1.515%	1	2,995	-43.846%
2026-07-22	2.5600	2.6900	2.5600	2.6400	-10.508%	132	2,994	-44.697%
2026-07-20	2.8000	2.9500	2.8000	2.9500	+11.321%	80	2,862	-50.508%
2026-07-17	2.6500	2.6500	2.6500	2.6500	-10.473%	2	2,864	-44.906%
2026-07-16	2.8800	2.9700	2.8800	2.9600	+3.860%	512	2,876	-50.676%
2026-07-15	2.8500	2.8500	2.8500	2.8500	+13.546%	30	2,876	-48.772%
2026-07-14	2.4800	2.5100	2.4600	2.5100	+0.400%	78	2,846	-41.833%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-7.407%	1	2,830	-41.600%
2026-07-10	2.7000	2.7000	2.7000	2.7000	+1.504%	4	2,829	-45.926%
2026-07-08	2.4400	2.7600	2.4400	2.6600	+10.833%	64	2,832	-45.113%
2026-07-07	2.4100	2.4100	2.4000	2.4000	-4.762%	20	2,829	-39.167%
2026-07-06	2.4500	2.5200	2.3600	2.5200	+14.545%	18	2,829	-42.063%
2026-07-02	2.3700	2.3700	2.1700	2.2000	-8.714%	4	2,829	-33.636%
2026-07-01	2.2000	2.8300	2.2000	2.4100	+7.111%	147	2,829	-39.419%
2026-06-30	2.1700	2.2500	2.1700	2.2500	+9.756%	5	2,754	-35.111%
2026-06-29	1.9800	2.0500	1.9800	2.0500	+10.215%	14	2,750	-28.780%
2026-06-26	1.8400	1.8800	1.8200	1.8600	+1.639%	66	2,741	-21.505%
2026-06-25	1.9500	1.9500	1.8000	1.8300	-12.019%	25	2,687	-20.219%
2026-06-24	2.0000	2.0800	1.9500	2.0800	-7.143%	30	2,672	-29.808%
2026-06-23	2.1700	2.3400	2.1700	2.2400	-5.882%	5	2,663	-34.821%
2026-06-22	2.2500	2.3800	2.2200	2.3800	-0.833%	107	2,663	-38.655%
2026-06-18	2.3000	2.5000	2.2500	2.4000	-12.727%	28	2,592	-39.167%
2026-06-17	2.5000	2.8500	2.4500	2.7500	+7.422%	183	2,592	-46.909%
2026-06-16	2.6900	2.7000	2.5600	2.5600	-13.220%	15	2,592	-42.969%
2026-06-15	3.0400	3.0400	2.9000	2.9500	+5.357%	14	2,583	-50.508%
2026-06-12	2.8000	2.8000	2.8000	2.8000	-0.356%	3	2,572	-47.857%
2026-06-11	2.7500	2.8500	2.7500	2.8100	-2.431%	43	2,573	-48.043%
2026-06-10	2.8800	2.8800	2.8800	2.8800	+6.667%	1	2,533	-49.306%
2026-06-09	2.9500	2.9500	2.6100	2.7000	+1.504%	134	2,533	-45.926%
2026-06-08	2.8100	2.8900	2.6600	2.6600	-5.338%	52	2,651	-45.113%
2026-06-05	3.0500	3.0500	2.8100	2.8100	-14.848%	158	2,680	-48.043%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-4.348%	2	2,630	-55.758%
2026-06-03	3.4500	3.4500	3.4500	3.4500	-4.167%	10	2,628	-57.681%
2026-06-02	3.6000	3.7500	3.6000	3.6000	+9.091%	52	2,618	-59.444%
2026-06-01	3.1300	3.3000	3.1300	3.3000	+8.197%	45	2,590	-55.758%
2026-05-28	3.0400	3.0500	3.0400	3.0500	+1.667%	5	2,545	-52.131%
2026-05-27	2.8800	3.0500	2.8800	3.0000	0.000%	44	2,540	-51.333%
2026-05-22	2.9800	3.1000	2.9000	3.0000	-3.226%	149	2,502	-51.333%
2026-05-21	3.0400	3.2500	3.0400	3.1000	-7.463%	144	2,368	-52.903%
2026-05-20	3.3800	3.3800	3.3500	3.3500	-6.944%	4	2,368	-56.418%
2026-05-19	3.5000	3.6000	3.4900	3.6000	+5.882%	17	2,275	-59.444%
2026-05-18	3.6300	3.6300	3.4000	3.4000	-2.857%	6	2,275	-57.059%
2026-05-15	3.6000	3.6000	3.4600	3.5000	-13.580%	73	2,275	-58.286%
2026-05-14	4.2000	4.2000	3.9500	4.0500	-8.989%	196	2,200	-63.951%
2026-05-13	4.1500	5.0000	4.1300	4.4500	+19.303%	72	2,003	-67.191%
2026-05-12	3.9500	3.9500	3.7000	3.7300	-7.901%	39	2,003	-60.858%
2026-05-11	4.1000	4.2000	3.9000	4.0500	+3.316%	65	2,003	-63.951%
2026-05-08	4.2000	4.2000	3.9200	3.9200	-2.000%	68	1,920	-62.755%
2026-05-07	4.0500	4.0700	4.0000	4.0000	-2.439%	18	1,883	-63.500%
2026-05-06	3.6000	4.1000	3.6000	4.1000	+17.143%	125	1,892	-64.390%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+0.575%	1	1,969	-58.286%
2026-05-01	3.4800	3.4800	3.4800	3.4800	+8.750%	1	1,968	-58.046%
2026-04-29	3.2500	3.2500	3.1500	3.2000	-3.904%	53	1,968	-54.375%
2026-04-27	3.3300	3.3300	3.2800	3.3300	-4.585%	9	1,917	-56.156%
2026-04-24	3.4800	3.4900	3.4800	3.4900	+4.491%	20	1,908	-58.166%
2026-04-23	3.4000	3.4000	3.3400	3.3400	-9.730%	132	1,891	-56.287%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-14.550%	10	1,759	-60.541%
2026-04-20	4.2500	4.3500	3.9800	4.3300	+1.643%	192	1,765	-66.282%
2026-04-17	4.4000	4.5000	4.2600	4.2600	-0.930%	13	1,820	-65.728%
2026-04-16	4.1500	4.3000	4.1500	4.3000	+11.688%	18	1,831	-66.047%
2026-04-14	3.7800	4.0000	3.7800	3.8500	+10.000%	67	1,845	-62.078%
2026-04-13	3.5000	3.5000	3.4500	3.5000	-2.507%	5	1,788	-58.286%
2026-04-10	3.7000	3.7000	3.5900	3.5900	-11.358%	2	1,789	-59.331%
2026-04-08	3.8000	4.0500	3.8000	4.0500	+11.878%	55	1,788	-63.951%
2026-04-06	3.4500	3.6200	3.4500	3.6200	+7.738%	21	1,763	-59.669%
2026-04-02	3.4000	3.4000	3.3600	3.3600	-11.811%	3	1,763	-56.548%
2026-04-01	3.6000	3.8100	3.5800	3.8100	+2.973%	26	1,763	-61.680%
2026-03-31	3.2800	3.7000	3.2800	3.7000	+12.121%	34	1,739	-60.541%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-5.983%	3	1,708	-55.758%
2026-03-27	3.5100	3.5100	3.5100	3.5100	-6.400%	5	1,708	-58.405%
2026-03-26	3.7500	3.7500	3.7500	3.7500	-5.779%	151	1,703	-61.067%
2026-03-25	3.9000	3.9800	3.9000	3.9800	+9.341%	2	1,553	-63.317%
2026-03-24	3.5200	3.6600	3.5200	3.6400	-2.933%	13	1,552	-59.890%
2026-03-23	3.6300	3.7500	3.6300	3.7500	+5.634%	25	1,545	-61.067%
2026-03-20	3.7500	3.7500	3.5500	3.5500	-10.127%	14	1,535	-58.873%
2026-03-19	3.9000	3.9500	3.8500	3.9500	-5.952%	1,016	1,522	-63.038%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-13.223%	1	517	-65.238%
2026-03-16	4.8000	4.9200	4.8000	4.8400	+7.556%	17	516	-69.835%
2026-03-13	4.5000	4.5000	4.5000	4.5000	0.000%	10	530	-67.556%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-3.640%	1	530	-67.556%
2026-03-11	4.7500	4.7500	4.6000	4.6700	-5.657%	3	529	-68.737%
2026-03-10	4.8000	5.3000	4.3800	4.9500	+17.299%	20	529	-70.505%
2026-03-06	4.2000	4.4000	4.1000	4.2200	+3.178%	127	513	-65.403%
2026-03-05	3.9400	4.0900	3.9400	4.0900	-3.991%	43	467	-64.303%
2026-03-04	3.9600	4.2600	3.9600	4.2600	+2.158%	10	455	-65.728%
2026-03-03	4.0000	4.1700	3.8000	4.1700	-8.952%	80	450	-64.988%
2026-03-02	4.4000	4.5800	4.4000	4.5800	-6.531%	2	414	-68.122%
2026-02-27	4.9200	4.9300	4.9000	4.9000	+0.410%	11	414	-70.204%
2026-02-26	5.6000	5.6000	4.8800	4.8800	-12.072%	3	404	-70.082%
2026-02-25	5.5500	5.5500	5.5500	5.5500	+0.909%	1	404	-73.694%
2026-02-24	5.5500	5.6500	5.5000	5.5000	-4.679%	22	404	-73.455%
2026-02-23	6.0000	6.0000	5.6900	5.7700	+1.228%	4	402	-74.697%
2026-02-20	5.7900	5.7900	5.7000	5.7000	-4.040%	11	401	-74.386%
2026-02-19	5.9400	5.9400	5.9400	5.9400	-1.329%	5	391	-75.421%
2026-02-17	6.1000	6.1000	6.0200	6.0200	+0.333%	3	389	-75.748%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-1.639%	1	391	-75.667%
2026-02-12	6.1000	6.1500	5.9000	6.1000	-10.294%	7	391	-76.066%
2026-02-11	6.8000	6.8000	6.5700	6.8000	-2.857%	3	386	-78.529%
2026-02-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	384	-79.143%
2026-02-06	6.8200	7.0000	6.8200	7.0000	+6.061%	22	383	-79.143%
2026-02-04	7.0000	7.0000	6.5500	6.6000	-7.042%	4	383	-77.879%
2026-02-03	7.4500	7.4500	7.0500	7.1000	-9.554%	17	380	-79.437%
2026-02-02	7.7500	7.8500	7.7500	7.8500	-1.875%	11	377	-81.401%
2026-01-30	8.1500	8.1500	8.0000	8.0000	-5.882%	2	376	-81.750%
2026-01-29	8.5800	8.7000	8.1200	8.5000	-1.163%	19	375	-82.824%
2026-01-28	8.6000	8.6000	8.6000	8.6000	+4.242%	1	387	-83.023%
2026-01-27	8.3000	8.3000	8.2500	8.2500	0.000%	10	386	-82.303%
2026-01-26	8.1500	8.2700	8.1000	8.2500	0.000%	155	385	-82.303%
2026-01-23	8.2500	8.2500	8.2500	8.2500	-2.941%	2	325	-82.303%
2026-01-22	8.4500	8.5000	8.4500	8.5000	+9.677%	5	325	-82.824%
2026-01-20	8.0000	8.0000	7.7500	7.7500	-5.488%	22	321	-81.161%
2026-01-16	8.3200	8.3200	8.1500	8.2000	-9.392%	18	302	-82.195%
2026-01-15	8.8000	9.0500	8.8000	9.0500	-1.630%	2	302	-83.867%
2026-01-14	9.2000	9.2000	9.2000	9.2000	+1.657%	1	300	-84.130%
2026-01-13	9.0500	9.0500	9.0500	9.0500	-6.701%	6	299	-83.867%
2026-01-12	9.1300	9.7000	9.1300	9.7000	+29.333%	109	305	-84.948%
2026-01-09	7.5000	7.5000	7.5000	7.5000	-8.537%	1	305	-80.533%
2026-01-08	8.1000	8.2000	8.1000	8.2000	+1.235%	10	306	-82.195%
2026-01-07	8.0000	8.1000	8.0000	8.1000	-5.484%	3	304	-81.975%
2026-01-05	8.0800	8.6000	8.0800	8.5700	+6.460%	127	301	-82.964%
2026-01-02	7.7000	8.0500	7.7000	8.0500	+15.827%	5	177	-81.863%
2025-12-31	6.7500	6.9500	6.7500	6.9500	-1.697%	25	149	-78.993%
2025-12-30	7.1000	7.1000	7.0700	7.0700	+1.000%	11	149	-79.349%
2025-12-29	6.7800	7.0100	6.7800	7.0000	-0.709%	11	145	-79.143%
2025-12-26	7.0500	7.0500	7.0500	7.0500	+1.439%	1	145	-79.291%
2025-12-24	7.0300	7.0300	6.9500	6.9500	-0.714%	5	144	-78.993%
2025-12-23	7.2500	7.2500	7.0000	7.0000	-4.110%	4	144	-79.143%
2025-12-22	7.2000	7.3400	7.2000	7.3000	+6.881%	19	142	-80.000%
2025-12-16	6.8300	6.8300	6.8300	6.8300	-3.803%	10	139	-78.624%
2025-12-15	7.3500	7.3500	7.1000	7.1000	-5.710%	41	129	-79.437%
2025-12-09	7.5000	7.5300	7.5000	7.5300	-12.948%	15	88	-80.611%
2025-12-08	8.6500	8.6500	8.6500	8.6500	-3.889%	5	78	-83.121%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+10.429%	1	73	-83.778%
2025-12-04	8.1500	8.1500	8.1500	8.1500	-4.118%	1	72	-82.086%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+1.070%	1	71	-82.824%
2025-11-24	8.2000	8.4100	8.2000	8.4100	+10.512%	14	72	-82.640%
2025-11-20	8.0000	8.1200	6.8500	7.6100	-9.189%	20	60	-80.815%
2025-11-19	8.3800	8.3800	8.3800	8.3800	-7.709%	10	72	-82.578%
2025-11-18	9.0800	9.0800	9.0800	9.0800	-1.304%	2	62	-83.921%
2025-11-13	9.8500	9.8500	9.2000	9.2000	-2.954%	2	60	-84.130%
2025-10-22	9.4800	9.4800	9.4800	9.4800	-5.200%	5	58	-84.599%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-0.299%	4	53	-85.400%
2025-10-14	10.0300	10.0300	10.0300	10.0300	-10.446%	2	53	-85.444%
2025-09-30	11.9000	11.9000	11.2000	11.2000	-25.333%	2	51	-86.964%
2025-09-17	12.0000	15.0000	11.9300	15.0000	+32.743%	37	51	-90.267%
2025-09-16	10.9500	11.3000	10.9500	11.3000	+3.575%	25	17	-87.080%
2025-09-15	10.9100	10.9100	10.9100	10.9100	0.000%	15	15	-86.618%