Dark

KWEB20280121C50
KWEB Jan 21 2028 50.00 Call (KWEB280121C00050000)
option OPRA

EOD

Sep 18, 2026

0.4300+13.158%(+0.0500)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4300	0.4300	0.4300	0.4300	+13.158%	15	1,495	0.000%
2026-09-17	0.3600	0.3800	0.3600	0.3800	+8.571%	120	1,495	+13.158%
2026-09-16	0.3500	0.3500	0.3500	0.3500	-5.405%	18	1,395	+22.857%
2026-09-14	0.3500	0.3700	0.3500	0.3700	-9.756%	526	1,449	+16.216%
2026-09-11	0.4100	0.4100	0.4100	0.4100	+2.500%	1	1,187	+4.878%
2026-09-09	0.4000	0.4100	0.4000	0.4000	-16.667%	180	1,186	+7.500%
2026-09-03	0.4800	0.4800	0.4800	0.4800	-2.041%	5	1,110	-10.417%
2026-09-02	0.4900	0.4900	0.4900	0.4900	-2.000%	5	1,110	-12.245%
2026-09-01	0.5300	0.5300	0.4800	0.5000	-10.714%	108	1,152	-14.000%
2026-08-31	0.5600	0.5600	0.5600	0.5600	-3.448%	4	1,048	-23.214%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-3.333%	4	1,044	-25.862%
2026-08-27	0.6000	0.6000	0.6000	0.6000	-7.692%	15	1,057	-28.333%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-7.143%	15	1,042	-33.846%
2026-08-25	0.6500	0.7000	0.6500	0.7000	+7.692%	7	1,127	-38.571%
2026-08-24	0.6100	0.6500	0.6100	0.6500	-4.412%	7	1,124	-33.846%
2026-08-21	0.6700	0.6800	0.6200	0.6800	-8.108%	135	1,122	-36.765%
2026-08-20	0.7500	0.7500	0.6900	0.7400	-14.943%	8	1,062	-41.892%
2026-08-11	0.8700	0.8700	0.8700	0.8700	-27.500%	11	1,057	-50.575%
2026-08-10	1.2000	1.2000	1.2000	1.2000	+20.000%	10	1,057	-64.167%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+7.527%	1,398	2,161	-57.000%
2026-07-27	0.9300	0.9300	0.9300	0.9300	-1.064%	5	2,231	-53.763%
2026-07-24	0.9400	0.9400	0.9400	0.9400	-4.082%	5	2,226	-54.255%
2026-07-22	0.9800	0.9800	0.9800	0.9800	-6.667%	5	2,221	-56.122%
2026-07-20	1.0500	1.0500	1.0500	1.0500	+59.091%	251	2,392	-59.048%
2026-06-25	0.6600	0.6600	0.6600	0.6600	-5.714%	9	2,471	-34.848%
2026-06-24	0.8200	0.8800	0.7000	0.7000	-30.000%	6	2,480	-38.571%
2026-06-17	1.0000	1.0000	1.0000	1.0000	-16.667%	15	2,462	-57.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-1.639%	1	2,462	-64.167%
2026-06-10	1.1000	1.2200	1.1000	1.2200	+10.909%	4	2,462	-64.754%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-3.509%	2	2,461	-60.909%
2026-06-08	1.1400	1.1400	1.1400	1.1400	-4.202%	2	2,461	-62.281%
2026-06-05	1.2000	1.2000	1.1900	1.1900	-4.800%	2	2,461	-63.866%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-13.793%	85	2,459	-65.600%
2026-06-02	1.4500	1.4500	1.4500	1.4500	+28.319%	1	2,544	-70.345%
2026-05-29	1.1000	1.1300	1.0900	1.1300	-1.739%	56	2,545	-61.947%
2026-05-28	1.1000	1.1500	1.1000	1.1500	+15.000%	200	2,546	-62.609%
2026-05-22	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,366	-57.000%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-20.000%	5	2,366	-57.000%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-32.432%	1	2,366	-65.600%
2026-05-13	1.7600	1.8500	1.7600	1.8500	+27.586%	5	2,366	-76.757%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-1.361%	1	2,360	-70.345%
2026-05-06	1.4700	1.4700	1.4700	1.4700	-40.244%	1	2,360	-70.748%
2026-05-01	2.4600	2.4600	2.4600	2.4600	+105.000%	1	2,359	-82.520%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,359	-64.167%
2026-04-28	1.0900	1.1500	1.0800	1.1500	-19.014%	65	2,358	-62.609%
2026-04-21	1.4200	1.4200	1.4200	1.4200	-2.740%	4	2,289	-69.718%
2026-04-20	1.4500	1.4600	1.4500	1.4600	-5.806%	25	2,289	-70.548%
2026-04-17	1.5500	1.5500	1.5500	1.5500	+24.000%	4	2,274	-72.258%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-0.794%	15	2,272	-65.600%
2026-04-08	1.2600	1.2600	1.2600	1.2600	+9.565%	1	2,272	-65.873%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-4.167%	1	2,271	-62.609%
2026-04-01	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,270	-64.167%
2026-03-31	1.1900	1.2000	1.1900	1.2000	+7.143%	2	2,271	-64.167%
2026-03-30	1.1200	1.1200	1.1200	1.1200	-5.085%	2	2,271	-61.607%
2026-03-27	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,269	-63.559%
2026-03-26	1.2900	1.3000	1.1900	1.3000	+2.362%	8	2,269	-66.923%
2026-03-23	1.2800	1.3800	1.0800	1.2700	+5.833%	12	2,269	-66.142%
2026-03-20	1.2300	1.3000	1.2000	1.2000	-34.066%	8	2,268	-64.167%
2026-03-16	1.8200	1.8200	1.8200	1.8200	+2.825%	1	2,260	-76.374%
2026-03-12	1.7600	1.7700	1.7600	1.7700	+0.568%	10	2,259	-75.706%
2026-03-11	1.7600	1.7600	1.7600	1.7600	+12.102%	4	2,260	-75.568%
2026-03-06	1.6000	1.6500	1.5500	1.5700	+5.369%	19	2,267	-72.611%
2026-03-05	1.5600	1.5800	1.4000	1.4900	-3.871%	186	2,249	-71.141%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+26.016%	2	2,065	-72.258%
2026-03-03	2.1000	2.1000	1.2300	1.2300	-24.540%	2	2,063	-65.041%
2026-03-02	1.6300	1.6300	1.6300	1.6300	-8.427%	100	2,061	-73.620%
2026-02-27	1.8000	1.8000	1.7800	1.7800	-3.261%	2	1,961	-75.843%
2026-02-26	1.9700	2.0200	1.8400	1.8400	-30.566%	147	1,959	-76.630%
2026-02-13	3.1200	3.1200	2.6200	2.6500	-1.852%	16	1,881	-83.774%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-6.250%	150	1,881	-84.074%
2026-02-10	2.8800	2.8800	2.8800	2.8800	-5.574%	1	1,889	-85.069%
2026-02-06	2.9600	3.0800	2.9600	3.0500	+5.903%	124	1,888	-85.902%
2026-02-05	3.0400	3.0400	2.8800	2.8800	+2.857%	153	1,785	-85.069%
2026-02-04	2.8800	2.9200	2.8000	2.8000	-9.677%	108	1,632	-84.643%
2026-02-03	3.0500	3.1000	3.0500	3.1000	-16.216%	3	1,524	-86.129%
2026-02-02	3.5000	3.7000	3.5000	3.7000	+12.121%	14	1,522	-88.378%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,508	-86.970%
2026-01-27	3.8000	3.8000	3.7000	3.8000	+0.796%	183	1,509	-88.684%
2026-01-26	3.7000	3.7700	3.7000	3.7700	+1.072%	2	1,519	-88.594%
2026-01-23	3.7300	3.7300	3.7300	3.7300	-3.117%	12	1,519	-88.472%
2026-01-22	3.8500	3.8500	3.8500	3.8500	+2.667%	1	1,531	-88.831%
2026-01-21	3.8000	3.8000	3.6000	3.7500	+7.143%	4	1,531	-88.533%
2026-01-20	3.5000	3.5000	3.5000	3.5000	-7.407%	3	1,530	-87.714%
2026-01-16	3.7500	3.7800	3.7500	3.7800	-5.500%	2	1,531	-88.624%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-4.077%	1	1,531	-89.250%
2026-01-13	4.3000	4.3000	4.1700	4.1700	-5.227%	151	1,532	-89.688%
2026-01-12	4.4500	4.4500	4.4000	4.4000	+18.919%	19	1,541	-90.227%
2026-01-09	3.8000	3.8000	3.7000	3.7000	-5.128%	11	1,523	-88.378%
2026-01-08	3.9500	3.9500	3.8600	3.9000	+6.849%	11	1,512	-88.974%
2026-01-07	3.6400	3.6500	3.6000	3.6500	-7.595%	180	1,501	-88.219%
2026-01-06	3.9500	3.9500	3.9500	3.9500	+1.282%	2	1,531	-89.114%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-2.500%	25	1,529	-88.974%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+31.148%	1	1,529	-89.250%
2025-12-30	3.0500	3.0500	3.0500	3.0500	+5.536%	1	1,528	-85.902%
2025-12-29	2.8800	2.9300	2.8500	2.8900	-2.365%	89	1,528	-85.121%
2025-12-26	2.9600	2.9600	2.9600	2.9600	-7.500%	1	1,447	-85.473%
2025-12-23	2.5800	3.2000	2.5800	3.2000	+12.281%	2	1,448	-86.563%
2025-12-17	2.8500	2.8500	2.8500	2.8500	-12.308%	10	1,447	-84.912%
2025-12-12	3.2500	3.2500	3.2500	3.2500	-0.915%	1	1,447	-86.769%
2025-12-11	3.2800	3.2800	3.2800	3.2800	-11.351%	40	1,446	-86.890%
2025-12-10	3.3500	3.7000	3.3500	3.7000	+17.460%	50	1,406	-88.378%
2025-12-09	3.1000	3.1500	3.1000	3.1500	-17.105%	126	1,356	-86.349%
2025-12-02	3.8000	3.8000	3.8000	3.8000	+2.426%	37	1,247	-88.684%
2025-11-26	4.0100	4.0100	3.5500	3.7100	+0.270%	36	1,197	-88.410%
2025-11-24	3.7500	3.7500	3.7000	3.7000	0.000%	31	1,197	-88.378%
2025-11-20	3.7100	3.7100	3.7000	3.7000	-2.632%	125	1,226	-88.378%
2025-11-19	3.8000	3.8000	3.8000	3.8000	-7.317%	50	1,101	-88.684%
2025-11-14	4.5200	4.5200	3.8500	4.1000	-9.692%	217	1,051	-89.512%
2025-11-13	4.5400	4.5400	4.5400	4.5400	+0.889%	1	836	-90.529%
2025-11-12	4.5000	4.5500	4.5000	4.5000	-4.255%	4	835	-90.444%
2025-11-11	4.7300	4.8000	4.7000	4.7000	-6.000%	55	831	-90.851%
2025-11-10	5.0000	5.0000	5.0000	5.0000	+20.482%	1	776	-91.400%
2025-11-07	4.4000	4.4000	4.1500	4.1500	-17.000%	60	775	-89.639%
2025-11-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	715	-91.400%
2025-11-05	5.0000	5.0000	5.0000	5.0000	+4.167%	1	714	-91.400%
2025-11-04	4.8000	4.8000	4.8000	4.8000	-5.882%	100	713	-91.042%
2025-11-03	5.1000	5.1000	5.1000	5.1000	-1.923%	400	213	-91.569%
2025-10-30	4.9400	5.2000	4.9400	5.2000	-5.455%	75	213	-91.731%
2025-10-29	5.5000	5.5000	5.5000	5.5000	0.000%	1	166	-92.182%
2025-10-27	5.5000	5.5000	5.5000	5.5000	+12.705%	50	115	-92.182%
2025-10-23	5.0100	5.0100	4.8800	4.8800	-2.400%	16	115	-91.189%
2025-10-10	4.2600	5.0000	4.2600	5.0000	-20.886%	3	101	-91.400%
2025-10-06	6.3500	6.3500	6.3200	6.3200	+8.034%	61	98	-93.196%
2025-10-02	6.2100	6.2100	5.8500	5.8500	+1.739%	2	158	-92.650%
2025-10-01	5.7500	5.7500	5.7500	5.7500	+6.877%	5	158	-92.522%
2025-09-30	5.3800	5.3800	5.3800	5.3800	-2.359%	10	153	-92.007%
2025-09-29	5.5500	5.5500	5.5100	5.5100	+8.039%	30	143	-92.196%
2025-09-23	5.1000	5.1000	5.1000	5.1000	-7.273%	2	113	-91.569%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-3.509%	25	111	-92.182%
2025-09-19	5.7500	5.7500	5.7000	5.7000	-5.000%	17	86	-92.456%
2025-09-18	6.0000	6.0000	6.0000	6.0000	+1.695%	10	71	-92.833%
2025-09-17	6.0000	6.1000	5.9000	5.9000	+7.273%	31	61	-92.712%
2025-09-16	5.4000	5.5000	5.4000	5.5000	0.000%	31	30	-92.182%