Dark

KEY20260918P22
KEY Sep 18 2026 22.00 Put (KEY260918P00022000)
option OPRA

EOD

Sep 1, 2026

0.8000+53.846%(+0.2800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	0.8000	0.8000	0.8000	0.8000	+53.846%	10	2,034	0.000%
2026-08-27	0.5200	0.5200	0.5200	0.5200	+4.000%	1	2,044	+53.846%
2026-08-26	0.5200	0.5200	0.5000	0.5000	-28.571%	5	2,045	+60.000%
2026-08-25	0.7400	0.7500	0.7000	0.7000	+7.692%	361	2,044	+14.286%
2026-08-24	0.5500	0.6500	0.5500	0.6500	+3.175%	52	1,825	+23.077%
2026-08-21	0.6500	0.7500	0.6300	0.6300	-10.000%	749	1,779	+26.984%
2026-08-20	0.6500	0.7500	0.6000	0.7000	+16.667%	31	1,055	+14.286%
2026-08-19	0.3000	0.6000	0.3000	0.6000	+71.429%	316	1,042	+33.333%
2026-08-18	0.3000	0.3500	0.3000	0.3500	+29.630%	57	863	+128.571%
2026-08-17	0.2200	0.2900	0.2200	0.2700	+8.000%	38	843	+196.296%
2026-08-14	0.2900	0.3000	0.2500	0.2500	-24.242%	144	817	+220.000%
2026-08-13	0.3700	0.3800	0.3300	0.3300	-15.385%	74	734	+142.424%
2026-08-12	0.4500	0.4500	0.3900	0.3900	-2.500%	5	702	+105.128%
2026-08-11	0.4100	0.4500	0.4000	0.4000	-11.111%	4	699	+100.000%
2026-08-07	0.5500	0.5500	0.4500	0.4500	-10.000%	21	697	+77.778%
2026-08-06	0.4300	0.5000	0.4300	0.5000	+25.000%	13	678	+60.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	668	+100.000%
2026-08-04	0.5500	0.5500	0.4000	0.4000	-27.273%	10	668	+100.000%
2026-08-03	0.5500	0.5500	0.5300	0.5500	0.000%	18	667	+45.455%
2026-07-31	0.5500	0.5500	0.5500	0.5500	-15.385%	7	668	+45.455%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-10.959%	5	669	+23.077%
2026-07-29	0.6600	0.7300	0.6600	0.7300	+12.308%	35	672	+9.589%
2026-07-28	0.6500	0.6500	0.6500	0.6500	-7.143%	3	647	+23.077%
2026-07-27	0.6500	0.7000	0.6500	0.7000	+16.667%	8	644	+14.286%
2026-07-24	0.6000	0.6000	0.6000	0.6000	-7.692%	1	645	+33.333%
2026-07-23	0.6100	0.6500	0.6100	0.6500	0.000%	5	644	+23.077%
2026-07-22	0.6000	0.6500	0.6000	0.6500	+14.035%	8	642	+23.077%
2026-07-21	0.5600	0.5700	0.5500	0.5700	+3.636%	97	635	+40.351%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+22.222%	1	594	+45.455%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+12.500%	2	595	+77.778%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-20.000%	14	593	+100.000%
2026-07-15	0.5000	0.5500	0.5000	0.5000	-16.667%	25	584	+60.000%
2026-07-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	587	+33.333%
2026-07-13	0.6000	0.6500	0.6000	0.6000	0.000%	10	585	+33.333%
2026-07-10	0.6000	0.6500	0.6000	0.6000	-7.692%	39	582	+33.333%
2026-07-09	0.8000	0.8000	0.6500	0.6500	-23.529%	14	570	+23.077%
2026-07-08	0.6500	0.8500	0.6500	0.8500	+54.545%	92	569	-5.882%
2026-07-07	0.5800	0.5800	0.5500	0.5500	-8.333%	22	518	+45.455%
2026-07-06	0.7000	0.7000	0.6000	0.6000	-20.000%	28	517	+33.333%
2026-07-02	0.6000	0.7500	0.6000	0.7500	+29.310%	25	519	+6.667%
2026-07-01	0.6000	0.6000	0.5800	0.5800	-10.769%	56	519	+37.931%
2026-06-30	0.7000	0.7000	0.6500	0.6500	-7.143%	8	534	+23.077%
2026-06-29	0.7000	0.7000	0.6300	0.7000	+4.478%	24	531	+14.286%
2026-06-25	0.6000	0.6700	0.6000	0.6700	-10.667%	56	533	+19.403%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	489	+6.667%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-5.882%	1	488	0.000%
2026-06-17	0.8000	0.8500	0.8000	0.8500	-10.526%	10	498	-5.882%
2026-06-16	0.9000	0.9500	0.9000	0.9500	0.000%	103	498	-15.789%
2026-06-15	0.8500	0.9500	0.8500	0.9500	-51.282%	19	524	-15.789%
2026-06-03	1.9500	1.9500	1.9500	1.9500	-4.878%	1	507	-58.974%
2026-05-13	2.0500	2.0500	2.0500	2.0500	+51.852%	1	508	-60.976%
2026-05-06	1.3500	1.3500	1.3500	1.3500	-15.625%	1	509	-40.741%
2026-05-01	1.6000	1.6000	1.6000	1.6000	0.000%	1	509	-50.000%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-3.030%	1	509	-50.000%
2026-04-29	1.6500	1.6500	1.6500	1.6500	+6.452%	1	509	-51.515%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-6.061%	1	508	-48.387%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-2.941%	1	507	-51.515%
2026-04-24	1.7000	1.7500	1.7000	1.7000	+4.938%	3	506	-52.941%
2026-04-23	1.5000	1.7000	1.5000	1.6200	+1.250%	36	505	-50.617%
2026-04-22	1.5500	1.6000	1.5500	1.6000	+4.575%	3	504	-50.000%
2026-04-21	1.4500	1.5400	1.4200	1.5300	-7.273%	50	488	-47.712%
2026-04-20	1.5500	1.6500	1.5500	1.6500	+3.125%	105	488	-51.515%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-13.514%	1	464	-50.000%
2026-04-15	1.8500	1.8500	1.8500	1.8500	-5.128%	15	463	-56.757%
2026-04-13	2.1500	2.1500	1.9000	1.9500	-2.010%	407	448	-58.974%
2026-04-10	1.9900	1.9900	1.9900	1.9900	+4.737%	1	302	-59.799%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-8.213%	1	301	-57.895%
2026-04-08	2.0500	2.0700	2.0500	2.0700	-32.353%	4	300	-61.353%
2026-03-26	3.0500	3.0600	3.0500	3.0600	+3.729%	3	296	-73.856%
2026-03-25	2.9500	2.9500	2.9500	2.9500	+43.204%	60	295	-72.881%
2026-02-26	2.0600	2.0600	2.0600	2.0600	+1.478%	10	331	-61.165%
2026-02-20	2.0300	2.0300	2.0300	2.0300	-6.881%	3	331	-60.591%
2026-02-12	2.1800	2.1800	2.1800	2.1800	+47.297%	3	334	-63.303%
2026-02-09	1.4800	1.4800	1.4800	1.4800	-2.632%	1	334	-45.946%
2026-02-06	1.5200	1.5200	1.5200	1.5200	-3.797%	110	334	-47.368%
2026-02-04	1.5800	1.5800	1.5800	1.5800	-28.507%	3	289	-49.367%
2026-02-02	2.2100	2.2100	2.2100	2.2100	+4.245%	60	292	-63.801%
2026-01-28	2.1200	2.1200	2.1200	2.1200	+6.000%	1	232	-62.264%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-16.667%	2	232	-60.000%
2026-01-16	2.4000	2.4000	2.4000	2.4000	+11.628%	3	229	-66.667%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-13.306%	1	228	-62.791%
2025-12-29	2.4700	2.4800	2.4700	2.4800	+2.905%	218	228	-67.742%
2025-12-26	2.4600	2.4600	2.4100	2.4100	-12.044%	6	10	-66.805%
2025-12-11	2.7400	2.7400	2.7400	2.7400	-7.119%	1	4	-70.803%
2025-12-09	2.9500	2.9500	2.9500	2.9500	0.000%	3	3	-72.881%