Dark

KBH20270115P45
KBH Jan 15 2027 45.00 Put (KBH270115P00045000)
option OPRA

EOD

Sep 21, 2026

2.55-12.069%(-0.35)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.8000	2.8000	2.5500	2.5500	-12.069%	23	1,695	0.000%
2026-09-18	2.9000	2.9000	2.9000	2.9000	+13.725%	1	1,714	-12.069%
2026-09-17	2.3900	2.5500	2.3900	2.5500	-2.672%	13	1,714	0.000%
2026-09-16	2.6200	2.6200	2.6200	2.6200	-12.667%	3	1,713	-2.672%
2026-09-10	2.9500	3.0000	2.9500	3.0000	+30.435%	31	1,713	-15.000%
2026-09-09	2.3500	2.3500	2.3000	2.3000	+12.195%	2	1,725	+10.870%
2026-09-08	2.0000	2.0500	2.0000	2.0500	+28.125%	357	1,726	+24.390%
2026-09-04	1.6000	1.6000	1.6000	1.6000	0.000%	15	1,385	+59.375%
2026-09-03	1.6000	1.6000	1.6000	1.6000	+14.286%	15	1,385	+59.375%
2026-08-27	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,370	+82.143%
2026-08-21	1.4200	1.4200	1.4200	1.4200	-5.960%	1	1,370	+79.577%
2026-08-20	1.5100	1.5100	1.5100	1.5100	-0.658%	1	1,371	+68.874%
2026-08-17	1.5200	1.5200	1.5200	1.5200	+8.571%	1	1,371	+67.763%
2026-08-14	1.4000	1.4000	1.4000	1.4000	-2.778%	1	1,371	+82.143%
2026-08-12	1.4000	1.4400	1.4000	1.4400	+2.857%	3	1,370	+77.083%
2026-08-04	1.4000	1.4000	1.4000	1.4000	-14.110%	5	1,370	+82.143%
2026-08-03	1.6300	1.6300	1.6300	1.6300	+5.161%	10	1,370	+56.442%
2026-07-27	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,380	+64.516%
2026-07-22	1.8000	1.8000	1.8000	1.8000	+5.882%	6	1,380	+41.667%
2026-07-16	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,380	+50.000%
2026-07-10	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,380	+41.667%
2026-07-09	1.6500	1.6500	1.6500	1.6500	+10.000%	25	1,379	+54.545%
2026-07-06	1.5000	1.5000	1.5000	1.5000	+11.111%	2	1,404	+70.000%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-3.571%	10	1,402	+88.889%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-3.448%	4	1,392	+82.143%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-12.121%	6	1,390	+75.862%
2026-06-24	1.6800	1.7000	1.5000	1.6500	-43.103%	42	1,390	+54.545%
2026-06-23	3.1000	3.1000	2.8500	2.9000	-3.333%	13	1,361	-12.069%
2026-06-22	2.7500	3.0000	2.5500	3.0000	0.000%	96	1,360	-15.000%
2026-06-17	2.3500	3.0000	2.3500	3.0000	+12.360%	7	1,325	-15.000%
2026-06-16	2.6500	2.6700	2.6000	2.6700	-19.091%	5	1,325	-4.494%
2026-06-05	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,323	-22.727%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-13.158%	2	1,322	-22.727%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-5.000%	4	1,320	-32.895%
2026-05-27	3.8000	4.0000	3.8000	4.0000	-20.635%	2	1,316	-36.250%
2026-05-20	5.0400	5.0400	5.0400	5.0400	-7.523%	1	1,315	-49.405%
2026-05-15	5.4500	5.4500	5.4500	5.4500	+11.224%	1	1,315	-53.211%
2026-05-12	5.0000	5.0000	4.9000	4.9000	+8.889%	11	1,315	-47.959%
2026-05-11	4.5000	4.5000	4.5000	4.5000	0.000%	3	1,315	-43.333%
2026-05-05	4.5000	4.5000	4.5000	4.5000	+7.143%	3	1,301	-43.333%
2026-05-04	4.2000	4.2000	4.2000	4.2000	+26.126%	1	1,301	-39.286%
2026-05-01	3.3300	3.3300	3.3300	3.3300	-2.059%	5	1,297	-23.423%
2026-04-30	3.4000	3.4000	3.4000	3.4000	-17.476%	3	1,297	-25.000%
2026-03-27	4.1200	4.1200	4.1200	4.1200	+6.460%	4	1,297	-38.107%
2026-03-26	3.8700	3.8700	3.8700	3.8700	-3.250%	1	1,301	-34.109%
2026-03-25	4.0000	4.0000	3.9000	4.0000	-6.977%	29	1,302	-36.250%
2026-03-20	4.3000	4.3000	4.3000	4.3000	+11.688%	30	1,302	-40.698%
2026-03-13	3.8500	3.8500	3.8500	3.8500	+24.194%	4	1,272	-33.766%
2026-03-10	3.0900	3.1100	3.0900	3.1000	+4.730%	3	1,272	-17.742%
2026-03-09	2.9600	2.9600	2.9600	2.9600	+3.497%	10	1,275	-13.851%
2026-03-06	2.8600	2.8600	2.8600	2.8600	+7.116%	10	1,285	-10.839%
2026-03-05	2.6400	2.6700	2.6300	2.6700	+8.537%	21	1,295	-4.494%
2026-03-04	2.4100	2.7900	2.4100	2.4600	-9.559%	14	1,316	+3.659%
2026-03-03	2.7200	2.7200	2.7200	2.7200	+20.889%	2	1,326	-6.250%
2026-03-02	2.2500	2.2500	2.2500	2.2500	+14.796%	5	1,328	+13.333%
2026-02-23	1.9600	1.9600	1.9600	1.9600	-0.508%	28	1,328	+30.102%
2026-02-20	1.9700	1.9700	1.9700	1.9700	+3.141%	10	1,356	+29.442%
2026-02-19	1.9900	1.9900	1.9100	1.9100	-6.829%	5	1,366	+33.508%
2026-02-17	2.0500	2.0500	2.0500	2.0500	-21.154%	1	1,371	+24.390%
2026-02-04	2.6000	2.6000	2.6000	2.6000	-5.109%	14	1,371	-1.923%
2026-01-20	2.4800	2.7400	2.3800	2.7400	+19.130%	194	1,371	-6.934%
2026-01-14	2.3000	2.3000	2.3000	2.3000	-34.286%	8	1,233	+10.870%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+2.941%	2	1,236	-27.143%
2026-01-07	2.9000	3.4000	2.9000	3.4000	+21.429%	12	1,234	-25.000%
2026-01-06	2.8000	2.8000	2.8000	2.8000	-9.677%	10	1,222	-8.929%
2025-12-22	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,212	-17.742%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+40.909%	15	1,212	-17.742%
2025-12-15	2.2000	2.2000	2.2000	2.2000	+1.852%	5	1,198	+15.909%
2025-12-04	2.1600	2.1600	2.1600	2.1600	-32.500%	1	1,198	+18.056%
2025-11-18	3.2000	3.2000	3.2000	3.2000	+25.490%	1	1,199	-20.313%
2025-09-17	2.5500	2.5500	2.4600	2.5500	-6.593%	1,201	1,200	0.000%
2025-09-15	2.7300	2.7300	2.7300	2.7300	-13.333%	1	21	-6.593%
2025-08-22	3.1500	3.1500	3.1500	3.1500	-27.586%	2	21	-19.048%
2025-08-01	4.3400	4.3500	4.3400	4.3500	-11.585%	6	23	-41.379%
2025-07-21	4.9200	4.9200	4.9200	4.9200	+3.579%	1	24	-48.171%
2025-07-17	4.7500	4.7500	4.7500	4.7500	-5.000%	2	23	-46.316%
2025-07-15	5.0000	5.0000	5.0000	5.0000	+0.200%	1	21	-49.000%
2025-07-03	4.9800	5.0000	4.9800	4.9900	+5.274%	3	17	-48.898%
2025-07-01	4.7400	4.7400	4.7400	4.7400	-18.276%	1	17	-46.203%
2025-06-26	5.8000	5.8000	5.8000	5.8000	+12.621%	1	18	-56.034%
2025-06-24	5.1500	5.1500	5.1500	5.1500	-1.152%	3	17	-50.485%
2025-04-03	5.1000	5.2100	5.1000	5.2100	+18.141%	2	14	-51.056%
2025-04-02	4.4100	4.4100	4.4100	4.4100	-4.130%	1	12	-42.177%
2025-03-25	4.6000	4.6000	4.6000	4.6000	+4.308%	3	11	-44.565%
2025-02-21	4.4100	4.4100	4.3900	4.4100	+33.636%	16	11	-42.177%
2024-12-13	3.3000	3.3000	3.3000	3.3000	+13.793%	6	4	-22.727%
2024-09-30	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	-12.069%