Dark

KWEB20280121C40
KWEB Jan 21 2028 40.00 Call (KWEB280121C00040000)
option OPRA

EOD

Sep 18, 2026

0.9200+15.000%(+0.1200)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.9300	0.9300	0.8800	0.9200	+15.000%	89	11,467	0.000%
2026-09-17	0.8500	0.8500	0.8000	0.8000	+1.266%	1,629	11,381	+15.000%
2026-09-16	0.8200	0.8200	0.7900	0.7900	0.000%	3	10,463	+16.456%
2026-09-15	0.8000	0.8000	0.7900	0.7900	-7.059%	103	10,461	+16.456%
2026-09-14	0.8200	0.9200	0.8200	0.8500	-2.299%	25	10,558	+8.235%
2026-09-11	0.8800	0.9000	0.8200	0.8700	+1.163%	295	10,553	+5.747%
2026-09-10	0.8600	0.8700	0.8300	0.8600	-5.495%	411	10,699	+6.977%
2026-09-09	0.9600	0.9900	0.8800	0.9100	-16.514%	2,913	10,290	+1.099%
2026-09-08	1.0000	1.1200	0.9600	1.0900	-0.909%	478	8,271	-15.596%
2026-09-04	1.1500	1.1500	1.1000	1.1000	+6.796%	2	7,877	-16.364%
2026-09-03	1.0000	1.0500	1.0000	1.0300	-9.649%	28	7,877	-10.680%
2026-09-02	1.1500	1.1500	1.0800	1.1400	+37.349%	51	7,899	-19.298%
2026-09-01	1.1500	1.1500	0.8300	0.8300	-27.826%	41	7,898	+10.843%
2026-08-31	1.2600	1.2600	1.1500	1.1500	-5.738%	255	7,914	-20.000%
2026-08-27	1.2500	1.2500	1.2000	1.2200	-6.154%	125	7,659	-24.590%
2026-08-26	1.4200	1.4200	1.2600	1.3000	-5.797%	259	7,546	-29.231%
2026-08-25	1.3500	1.4100	1.3500	1.3800	+6.154%	10	7,306	-33.333%
2026-08-24	1.3600	1.3800	1.3000	1.3000	-7.801%	32	7,306	-29.231%
2026-08-21	1.4300	1.4500	1.4000	1.4100	-6.000%	37	7,294	-34.752%
2026-08-20	1.4400	1.5000	1.3900	1.5000	-5.660%	377	7,284	-38.667%
2026-08-19	1.5800	1.5900	1.5000	1.5900	+11.189%	6	7,026	-42.138%
2026-08-18	1.4000	1.4300	1.3800	1.4300	-12.270%	203	7,024	-35.664%
2026-08-17	1.5000	1.6300	1.5000	1.6300	+8.667%	153	7,025	-43.558%
2026-08-14	1.6000	1.6000	1.5000	1.5000	0.000%	13	6,935	-38.667%
2026-08-13	1.5900	1.6000	1.2000	1.5000	-10.714%	552	6,932	-38.667%
2026-08-12	1.7000	1.7000	1.5900	1.6800	-6.145%	357	6,501	-45.238%
2026-08-11	1.8000	1.8000	1.7300	1.7900	-9.137%	50	6,205	-48.603%
2026-08-10	2.0000	2.0000	1.9500	1.9700	-1.500%	21	6,208	-53.299%
2026-08-07	2.0000	2.0000	2.0000	2.0000	+2.041%	4	6,197	-54.000%
2026-08-06	1.9600	1.9600	1.9600	1.9600	-1.508%	2	6,197	-53.061%
2026-08-05	2.0000	2.0700	1.8500	1.9900	-7.442%	53	6,195	-53.769%
2026-08-04	2.1000	2.1500	2.1000	2.1500	+4.369%	14	6,259	-57.209%
2026-08-03	2.1000	2.2000	1.9500	2.0600	-2.830%	225	6,251	-55.340%
2026-07-31	2.0800	2.1200	2.0800	2.1200	+7.614%	14	6,177	-56.604%
2026-07-30	1.9700	1.9700	1.9700	1.9700	-10.455%	1	6,178	-53.299%
2026-07-29	1.9500	2.2100	1.8900	2.2000	+13.402%	65	6,182	-58.182%
2026-07-28	1.9400	1.9400	1.9400	1.9400	+4.301%	4	6,178	-52.577%
2026-07-27	1.8500	1.9700	1.8500	1.8600	+9.412%	48	6,179	-50.538%
2026-07-23	1.7000	1.7000	1.7000	1.7000	-14.573%	3	6,177	-45.882%
2026-07-21	2.0000	2.0000	1.9900	1.9900	-1.970%	25	6,187	-53.769%
2026-07-20	2.1800	2.1800	2.0300	2.0300	+7.407%	26	6,163	-54.680%
2026-07-17	1.8700	1.8900	1.7300	1.8900	-7.805%	42	6,138	-51.323%
2026-07-16	2.0000	2.0500	1.9800	2.0500	+4.061%	125	6,122	-55.122%
2026-07-15	1.9700	2.0000	1.7900	1.9700	+17.262%	84	6,252	-53.299%
2026-07-14	1.6400	1.6800	1.6400	1.6800	+12.000%	2	6,296	-45.238%
2026-07-13	1.8400	1.8500	1.5000	1.5000	-15.254%	85	6,296	-38.667%
2026-07-09	1.7700	1.7700	1.7700	1.7700	-1.667%	3	6,330	-48.023%
2026-07-08	1.6700	1.8500	1.6700	1.8000	+9.091%	73	6,339	-48.889%
2026-07-07	1.6800	1.7200	1.6000	1.6500	-1.786%	154	6,341	-44.242%
2026-07-06	1.5000	1.6800	1.5000	1.6800	+5.660%	4	6,366	-45.238%
2026-07-02	1.5300	1.5900	1.5100	1.5900	-8.092%	31	6,381	-42.138%
2026-07-01	1.7300	1.7300	1.7300	1.7300	+15.333%	10	6,381	-46.821%
2026-06-30	1.4700	1.6700	1.4700	1.5000	+7.914%	62	6,550	-38.667%
2026-06-29	1.3900	1.3900	1.3900	1.3900	+11.200%	4	6,531	-33.813%
2026-06-26	1.2200	1.3500	1.2200	1.2500	-3.101%	203	6,531	-26.400%
2026-06-25	1.3000	1.3700	1.2900	1.2900	-7.857%	7	6,363	-28.682%
2026-06-24	1.5000	1.5300	1.4000	1.4000	-7.895%	28	6,360	-34.286%
2026-06-23	1.4900	1.6200	1.4300	1.5200	-7.879%	83	6,340	-39.474%
2026-06-22	1.5900	1.6500	1.5900	1.6500	+3.125%	3	6,353	-44.242%
2026-06-18	1.7000	1.7400	1.5900	1.6000	-5.325%	396	6,321	-42.500%
2026-06-17	1.7900	1.8000	1.6900	1.6900	-6.111%	43	6,321	-45.562%
2026-06-16	1.9400	1.9400	1.7400	1.8000	-14.692%	446	6,321	-48.889%
2026-06-15	2.0100	2.1300	2.0100	2.1100	+5.500%	136	6,319	-56.398%
2026-06-12	2.0200	2.0200	2.0000	2.0000	+5.263%	43	6,222	-54.000%
2026-06-11	1.9700	2.1400	1.9000	1.9000	-7.317%	1,135	6,191	-51.579%
2026-06-10	2.1000	2.1100	2.0500	2.0500	+3.535%	22	6,589	-55.122%
2026-06-09	2.1400	2.1400	1.9200	1.9800	+1.538%	118	6,636	-53.535%
2026-06-08	2.0500	2.0500	1.9400	1.9500	+2.632%	183	6,745	-52.821%
2026-06-05	2.2500	2.3400	1.9000	1.9000	-17.391%	285	6,608	-51.579%
2026-06-04	2.2500	2.3300	2.2500	2.3000	0.000%	42	6,625	-60.000%
2026-06-03	2.4900	2.4900	2.2400	2.3000	-13.858%	292	6,608	-60.000%
2026-06-02	2.2100	2.7400	2.2100	2.6700	+14.592%	267	6,434	-65.543%
2026-06-01	2.1900	2.3500	2.1000	2.3300	+12.560%	190	6,410	-60.515%
2026-05-29	2.1500	2.1500	1.9500	2.0700	+2.475%	186	6,426	-55.556%
2026-05-28	2.0000	2.0500	1.8300	2.0200	-5.164%	326	6,247	-54.455%
2026-05-27	2.0300	2.1600	2.0300	2.1300	-3.182%	111	6,002	-56.808%
2026-05-26	2.0300	2.2200	2.0300	2.2000	+6.796%	206	5,912	-58.182%
2026-05-22	2.0000	2.1000	1.9100	2.0600	-7.623%	225	5,826	-55.340%
2026-05-21	2.1000	2.3000	2.0900	2.2300	-6.695%	182	5,825	-58.744%
2026-05-20	2.2500	2.4000	2.2100	2.3900	+0.844%	71	5,825	-61.506%
2026-05-19	2.3600	2.5100	2.3600	2.3700	+1.717%	83	5,590	-61.181%
2026-05-18	2.3900	2.5800	2.3200	2.3300	-6.800%	159	5,590	-60.515%
2026-05-15	2.6200	2.6200	2.4200	2.5000	-9.091%	219	5,590	-63.200%
2026-05-14	2.9300	3.4000	2.7500	2.7500	-16.918%	209	5,682	-66.545%
2026-05-13	2.8000	3.4000	2.8000	3.3100	+20.364%	179	5,348	-72.205%
2026-05-12	2.7000	2.8400	2.6200	2.7500	-3.509%	268	5,348	-66.545%
2026-05-11	2.8400	2.9400	2.8200	2.8500	+1.064%	97	5,348	-67.719%
2026-05-08	2.9300	2.9300	2.5900	2.8200	0.000%	141	5,024	-67.376%
2026-05-07	2.8100	2.8700	2.8000	2.8200	-0.704%	152	4,994	-67.376%
2026-05-06	2.5200	3.1500	2.5200	2.8400	+18.333%	229	4,862	-67.606%
2026-05-05	2.4500	2.4500	2.4000	2.4000	-1.639%	1,002	4,743	-61.667%
2026-05-04	2.5000	2.5000	2.4400	2.4400	-0.408%	61	3,741	-62.295%
2026-05-01	2.4000	2.5100	2.4000	2.4500	+2.083%	16	3,678	-62.449%
2026-04-30	2.2100	2.4000	2.2100	2.4000	+8.108%	86	3,678	-61.667%
2026-04-29	2.1800	2.2200	2.1600	2.2200	+2.304%	50	3,603	-58.559%
2026-04-28	2.1800	2.2100	2.1500	2.1700	-7.660%	60	3,650	-57.604%
2026-04-27	2.2500	2.3700	2.2500	2.3500	-6.000%	242	3,693	-60.851%
2026-04-24	2.4000	2.5000	2.4000	2.5000	+5.932%	130	3,575	-63.200%
2026-04-23	2.5300	2.5300	2.3300	2.3600	-7.813%	130	3,445	-61.017%
2026-04-22	2.7100	2.7100	2.5600	2.5600	-5.185%	8	3,316	-64.063%
2026-04-21	2.7000	2.7000	2.6800	2.7000	-9.091%	20	3,353	-65.926%
2026-04-20	2.9900	2.9900	2.9700	2.9700	-5.714%	23	3,353	-69.024%
2026-04-17	3.1000	3.2800	3.0000	3.1500	+5.000%	159	3,353	-70.794%
2026-04-16	3.0500	3.0500	3.0000	3.0000	+9.890%	10	3,219	-69.333%
2026-04-15	2.6300	2.7500	2.6300	2.7300	+1.866%	120	3,209	-66.300%
2026-04-14	2.5000	2.6800	2.5000	2.6800	+7.631%	417	3,239	-65.672%
2026-04-10	2.5000	2.5000	2.4900	2.4900	-0.797%	6	2,828	-63.052%
2026-04-09	2.5000	2.5100	2.4500	2.5100	-17.705%	16	2,822	-63.347%
2026-04-08	2.7500	3.0500	2.7100	3.0500	+34.361%	17	2,806	-69.836%
2026-04-07	2.2000	2.2700	2.2000	2.2700	-0.439%	7	2,789	-59.471%
2026-04-02	2.3000	2.3000	2.2800	2.2800	-3.797%	8	2,777	-59.649%
2026-04-01	2.3500	2.3700	2.3500	2.3700	-0.420%	25	2,777	-61.181%
2026-03-31	2.2800	2.3800	2.2800	2.3800	+3.478%	221	2,802	-61.345%
2026-03-30	2.3000	2.3000	2.3000	2.3000	-3.766%	18	2,581	-60.000%
2026-03-27	2.4400	2.4400	2.3800	2.3900	-4.400%	282	2,563	-61.506%
2026-03-26	2.4900	2.5000	2.4900	2.5000	-10.714%	2	2,281	-63.200%
2026-03-25	2.7200	2.8000	2.7200	2.8000	+15.702%	2	2,279	-67.143%
2026-03-24	2.4400	2.4800	2.4200	2.4200	-6.202%	18	2,278	-61.983%
2026-03-23	2.5800	2.5800	2.5800	2.5800	+3.200%	1	2,260	-64.341%
2026-03-20	2.7400	2.7400	2.5000	2.5000	-3.101%	14	2,259	-63.200%
2026-03-19	2.5500	2.6000	2.5500	2.5800	-11.034%	13	2,246	-64.341%
2026-03-18	3.1000	3.1000	2.9000	2.9000	-15.942%	21	2,233	-68.276%
2026-03-16	3.1000	3.4700	3.1000	3.4500	+6.811%	6	2,212	-73.333%
2026-03-13	3.4000	3.4000	3.2300	3.2300	+2.540%	62	2,208	-71.517%
2026-03-12	3.3600	3.3600	3.1500	3.1500	-1.563%	20	2,156	-70.794%
2026-03-11	3.2200	3.3900	3.2000	3.2000	-11.111%	45	2,191	-71.250%
2026-03-10	3.6500	3.7000	3.6000	3.6000	+7.463%	32	2,228	-74.444%
2026-03-09	3.2000	3.3500	3.1000	3.3500	+13.946%	24	2,231	-72.537%
2026-03-06	2.9900	3.0800	2.9000	2.9400	+5.376%	298	2,252	-68.707%
2026-03-05	2.7000	2.8700	2.7000	2.7900	-3.793%	52	1,956	-67.025%
2026-03-04	2.9900	3.0000	2.8900	2.9000	+3.571%	346	1,944	-68.276%
2026-03-03	2.5800	3.0200	2.5800	2.8000	-10.543%	213	1,618	-67.143%
2026-03-02	3.0000	3.2500	3.0000	3.1300	-7.941%	78	1,571	-70.607%
2026-02-27	3.4000	3.4000	3.4000	3.4000	0.000%	12	1,496	-72.941%
2026-02-26	3.7500	3.7500	3.4000	3.4000	-15.000%	91	1,490	-72.941%
2026-02-25	3.9800	4.0000	3.9800	4.0000	+8.108%	7	1,395	-77.000%
2026-02-24	3.7000	3.7500	3.7000	3.7000	-6.329%	105	1,395	-75.135%
2026-02-23	4.3200	4.3200	3.9500	3.9500	-2.469%	19	1,500	-76.709%
2026-02-20	4.1000	4.1500	4.0500	4.0500	-5.594%	103	1,499	-77.284%
2026-02-19	4.4000	4.4000	4.2900	4.2900	-2.500%	70	1,397	-78.555%
2026-02-17	4.4000	4.5000	4.4000	4.4000	+0.228%	32	1,422	-79.091%
2026-02-13	4.5900	4.5900	4.3000	4.3900	+0.458%	84	1,436	-79.043%
2026-02-12	4.7500	4.7500	4.3700	4.3700	-9.897%	43	1,436	-78.947%
2026-02-11	4.8800	4.9500	4.8500	4.8500	-7.619%	27	1,453	-81.031%
2026-02-06	5.1000	5.4000	5.0700	5.2500	+3.960%	42	1,480	-82.476%
2026-02-04	5.1000	5.2500	4.7200	5.0500	-3.810%	52	1,447	-81.782%
2026-02-03	5.5500	5.6000	5.2500	5.2500	-9.483%	98	1,426	-82.476%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-5.691%	2	1,437	-84.138%
2026-01-30	6.1000	6.1500	5.8000	6.1500	-6.107%	84	1,436	-85.041%
2026-01-28	6.5000	6.5500	6.3500	6.5500	+2.665%	105	1,469	-85.954%
2026-01-27	6.3800	6.3800	6.3800	6.3800	+2.903%	1	1,404	-85.580%
2026-01-26	6.3600	6.3600	6.2000	6.2000	-3.125%	83	1,403	-85.161%
2026-01-23	6.2500	6.4000	6.2500	6.4000	-1.538%	11	1,321	-85.625%
2026-01-22	6.3700	6.5000	6.3700	6.5000	+2.362%	140	1,315	-85.846%
2026-01-21	6.3000	6.6500	6.0000	6.3500	+7.627%	327	1,277	-85.512%
2026-01-20	6.0000	6.1000	5.9000	5.9000	-4.992%	4	1,086	-84.407%
2026-01-16	6.4000	6.4000	5.7000	6.2100	-8.676%	356	1,418	-85.185%
2026-01-15	6.8000	6.8000	6.8000	6.8000	-1.449%	1	1,418	-86.471%
2026-01-14	6.9500	6.9500	6.8000	6.9000	-1.429%	111	1,418	-86.667%
2026-01-13	7.2000	7.2700	6.7600	7.0000	-5.405%	80	1,517	-86.857%
2026-01-12	6.9200	7.4000	6.9000	7.4000	+20.325%	77	1,494	-87.568%
2026-01-09	6.1500	6.1500	6.1500	6.1500	-3.906%	10	1,453	-85.041%
2026-01-08	6.0000	6.4000	6.0000	6.4000	+4.065%	23	1,453	-85.625%
2026-01-07	6.1000	6.1500	6.0700	6.1500	-7.519%	305	1,431	-85.041%
2026-01-06	6.6700	6.7000	6.4500	6.6500	+8.306%	48	1,245	-86.165%
2026-01-02	6.6500	6.6500	6.1000	6.1400	+19.922%	109	1,224	-85.016%
2025-12-31	5.1000	5.1200	5.0000	5.1200	-6.909%	12	1,125	-82.031%
2025-12-30	5.5000	5.5000	5.5000	5.5000	+3.774%	5	1,125	-83.273%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-6.195%	10	1,120	-82.642%
2025-12-23	5.2300	5.6500	5.1000	5.6500	+3.670%	42	1,120	-83.717%
2025-12-22	5.4700	5.6000	5.3900	5.4500	0.000%	127	1,144	-83.119%
2025-12-19	5.5500	5.5600	5.4500	5.4500	+4.808%	14	1,035	-83.119%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+1.961%	10	1,032	-82.308%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-6.934%	20	1,022	-81.961%
2025-12-12	5.7500	5.7500	5.4800	5.4800	-3.009%	4	1,002	-83.212%
2025-12-09	5.4800	5.6700	5.4000	5.6500	-11.719%	74	1,003	-83.717%
2025-12-08	6.4500	6.4500	6.4000	6.4000	-0.312%	2	974	-85.625%
2025-12-05	6.4200	6.4200	6.4200	6.4200	+3.548%	5	973	-85.670%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+3.333%	1	973	-85.161%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-6.977%	1	972	-84.667%
2025-12-02	6.4500	6.4500	6.4500	6.4500	0.000%	1	971	-85.736%
2025-11-28	6.4500	6.4500	6.4500	6.4500	-3.153%	1	970	-85.736%
2025-11-26	6.6600	6.6600	6.6600	6.6600	+11.000%	10	969	-86.186%
2025-11-21	5.9000	6.0000	5.9000	6.0000	+4.348%	29	969	-84.667%
2025-11-20	6.4300	6.4800	5.7500	5.7500	-8.000%	13	947	-84.000%
2025-11-19	6.2500	6.9000	6.1500	6.2500	-3.846%	26	937	-85.280%
2025-11-18	6.7000	6.7000	6.5000	6.5000	-5.797%	7	951	-85.846%
2025-11-14	7.0000	7.0000	6.9000	6.9000	-6.757%	4	944	-86.667%
2025-11-13	7.4500	7.4500	7.4000	7.4000	0.000%	55	940	-87.568%
2025-11-12	7.4000	7.4000	7.4000	7.4000	-4.516%	3	885	-87.568%
2025-11-11	7.7500	7.7500	7.7500	7.7500	0.000%	2	880	-88.129%
2025-11-10	7.7600	7.7600	7.7500	7.7500	+12.319%	2	880	-88.129%
2025-11-07	7.1000	7.1000	6.8500	6.9000	-13.098%	29	878	-86.667%
2025-11-06	7.9400	7.9400	7.9400	7.9400	+8.322%	1	859	-88.413%
2025-11-04	7.9500	7.9500	7.2500	7.3300	-10.610%	18	859	-87.449%
2025-11-03	8.0000	8.2000	8.0000	8.2000	+2.500%	2	856	-88.780%
2025-10-31	8.3000	8.3000	8.0000	8.0000	-4.762%	2	856	-88.500%
2025-10-30	8.2500	8.7500	8.2500	8.4000	-3.448%	47	855	-89.048%
2025-10-29	8.5000	8.7000	8.4500	8.7000	+0.811%	300	883	-89.425%
2025-10-28	8.4000	8.6300	8.4000	8.6300	-1.371%	100	715	-89.340%
2025-10-27	9.0000	9.0000	8.7000	8.7500	+6.061%	131	762	-89.486%
2025-10-23	8.2500	8.2500	8.2500	8.2500	+5.769%	1	762	-88.848%
2025-10-22	7.8000	7.8000	7.8000	7.8000	-2.500%	3	762	-88.205%
2025-10-21	8.3000	8.3000	8.0000	8.0000	-3.614%	13	759	-88.500%
2025-10-20	7.7000	8.4000	7.7000	8.3000	+10.667%	10	759	-88.916%
2025-10-17	9.9000	9.9000	7.4500	7.5000	-6.832%	8	753	-87.733%
2025-10-16	8.0500	8.0500	8.0500	8.0500	+1.258%	210	749	-88.571%
2025-10-15	8.0500	8.8000	7.7300	7.9500	+7.578%	34	842	-88.428%
2025-10-14	7.3900	7.3900	7.3900	7.3900	-7.044%	3	848	-87.551%
2025-10-13	7.6500	7.9500	7.6500	7.9500	+16.058%	12	845	-88.428%
2025-10-10	8.5000	8.5000	6.6200	6.8500	-22.424%	704	833	-86.569%
2025-10-09	8.8300	8.8300	8.8300	8.8300	-11.700%	1	222	-89.581%
2025-10-06	10.0000	10.0000	10.0000	10.0000	+6.383%	10	221	-90.800%
2025-10-01	9.3500	9.4000	9.3500	9.4000	+10.718%	2	221	-90.213%
2025-09-26	8.4900	8.4900	8.4900	8.4900	+2.166%	2	220	-89.164%
2025-09-25	8.3100	8.3100	8.3100	8.3100	-6.629%	1	218	-88.929%
2025-09-24	8.8400	8.9000	8.7000	8.9000	-1.549%	5	219	-89.663%
2025-09-22	8.9000	9.0500	8.9000	9.0400	-1.952%	6	218	-89.823%
2025-09-19	9.2200	9.2200	9.2200	9.2200	+0.217%	1	216	-90.022%
2025-09-18	9.2000	9.4500	9.2000	9.2000	-2.646%	25	215	-90.000%
2025-09-17	9.7500	9.8000	9.4000	9.4500	+6.180%	88	191	-90.265%
2025-09-16	8.5500	9.2500	8.5000	8.9000	+4.094%	116	125	-89.663%
2025-09-15	8.6500	8.6500	8.5500	8.5500	0.000%	12	10	-89.240%