Dark

KEY20270115P13
KEY Jan 15 2027 13.00 Put (KEY270115P00013000)
option OPRA

EOD

Jul 1, 2026

0.1200-14.286%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1100	0.1200	0.1100	0.1200	-14.286%	18	945	0.000%
2026-06-23	0.1400	0.1400	0.1400	0.1400	-6.667%	2	963	-14.286%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-25.000%	1	965	-20.000%
2026-06-05	0.2000	0.2000	0.2000	0.2000	-9.091%	42	966	-40.000%
2026-05-13	0.2200	0.2200	0.2200	0.2200	0.000%	1	966	-45.455%
2026-05-01	0.2200	0.2200	0.2200	0.2200	-8.333%	10	955	-45.455%
2026-04-27	0.2400	0.2400	0.2400	0.2400	-53.846%	1	955	-50.000%
2026-03-30	0.5200	0.5200	0.5200	0.5200	+15.556%	1	956	-76.923%
2026-03-25	0.4500	0.4500	0.4500	0.4500	-6.250%	20	955	-73.333%
2026-03-24	0.4800	0.4800	0.4800	0.4800	-14.286%	1	966	-75.000%
2026-03-16	0.5700	0.5700	0.5600	0.5600	+133.333%	50	965	-78.571%
2026-02-18	0.2400	0.2400	0.2400	0.2400	-14.286%	5	935	-50.000%
2026-02-04	0.2800	0.2800	0.2800	0.2800	-6.667%	3	940	-57.143%
2026-02-02	0.3000	0.3000	0.3000	0.3000	0.000%	40	942	-60.000%
2026-01-22	0.3000	0.3000	0.3000	0.3000	-9.091%	20	982	-60.000%
2026-01-21	0.3300	0.3300	0.3300	0.3300	-8.333%	5	1,002	-63.636%
2026-01-20	0.3500	0.3600	0.3500	0.3600	+2.857%	11	1,007	-66.667%
2026-01-08	0.3500	0.3500	0.3500	0.3500	+2.941%	2	996	-65.714%
2026-01-07	0.3400	0.3400	0.3400	0.3400	-2.857%	30	994	-64.706%
2026-01-05	0.3900	0.3900	0.3500	0.3500	-12.500%	4	1,025	-65.714%
2026-01-02	0.4200	0.4200	0.4000	0.4000	0.000%	5	1,025	-70.000%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,027	-70.000%
2025-12-09	0.4500	0.4500	0.4500	0.4500	-46.429%	1	1,028	-73.333%
2025-11-14	0.8400	0.8400	0.8400	0.8400	+3.704%	12	1,029	-85.714%
2025-11-07	0.8100	0.8100	0.8100	0.8100	-5.814%	20	1,017	-85.185%
2025-10-27	0.8600	0.8600	0.8600	0.8600	-14.000%	10	1,007	-86.047%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+8.696%	40	1,007	-88.000%
2025-10-10	0.8100	0.9200	0.8100	0.9200	+33.333%	7	967	-86.957%
2025-10-06	0.6600	0.6900	0.6600	0.6900	0.000%	4	962	-82.609%
2025-09-26	0.6000	0.6900	0.6000	0.6900	+11.290%	8	960	-82.609%
2025-09-15	0.6200	0.6200	0.6200	0.6200	-4.615%	2	960	-80.645%
2025-09-04	0.6500	0.6500	0.6500	0.6500	0.000%	20	958	-81.538%
2025-08-26	0.6500	0.6500	0.6500	0.6500	-1.515%	4	978	-81.538%
2025-08-22	0.7000	0.7000	0.6600	0.6600	-12.000%	25	982	-81.818%
2025-07-30	0.7500	0.7500	0.7500	0.7500	+10.294%	10	982	-84.000%
2025-07-23	0.6800	0.6800	0.6800	0.6800	-8.108%	1	982	-82.353%
2025-07-21	0.7400	0.7400	0.7400	0.7400	-6.329%	15	983	-83.784%
2025-07-15	0.7900	0.7900	0.7900	0.7900	+5.333%	1	993	-84.810%
2025-07-11	0.7500	0.7500	0.7500	0.7500	+7.143%	2	993	-84.000%
2025-07-08	0.7500	0.7500	0.7000	0.7000	-9.091%	30	991	-82.857%
2025-07-07	0.7700	0.7700	0.7700	0.7700	-11.494%	1	961	-84.416%
2025-07-01	0.8700	0.8700	0.8700	0.8700	-19.444%	4	962	-86.207%
2025-06-25	1.0800	1.0800	1.0800	1.0800	+1.887%	5	962	-88.889%
2025-06-24	1.0600	1.0600	1.0600	1.0600	-12.397%	1	957	-88.679%
2025-06-20	1.2200	1.2200	1.2100	1.2100	-5.469%	40	957	-90.083%
2025-06-13	1.2800	1.2800	1.2800	1.2800	+6.667%	80	947	-90.625%
2025-06-11	1.2000	1.2000	1.2000	1.2000	+1.695%	1	947	-90.000%
2025-06-09	1.1800	1.1800	1.1800	1.1800	-12.593%	10	947	-89.831%
2025-05-29	1.3500	1.3500	1.3500	1.3500	+2.273%	5	937	-91.111%
2025-05-28	1.3200	1.3200	1.3200	1.3200	-10.204%	2	937	-90.909%
2025-05-23	1.5000	1.5000	1.4700	1.4700	+5.000%	40	932	-91.837%
2025-05-21	1.4000	1.4000	1.4000	1.4000	+9.375%	1	932	-91.429%
2025-05-15	1.2800	1.2800	1.2800	1.2800	+3.226%	5	931	-90.625%
2025-05-14	1.2100	1.2400	1.1800	1.2400	-9.489%	22	931	-90.323%
2025-05-12	1.3700	1.3700	1.3700	1.3700	-11.613%	1	916	-91.241%
2025-05-09	1.5500	1.5500	1.5500	1.5500	-4.321%	2	917	-92.258%
2025-05-07	1.6200	1.6200	1.6200	1.6200	+1.250%	17	917	-92.593%
2025-05-02	1.6000	1.6000	1.6000	1.6000	-13.043%	2	924	-92.500%
2025-04-25	1.8400	1.8400	1.8400	1.8400	-18.222%	2	923	-93.478%
2025-04-21	2.2600	2.2900	2.2500	2.2500	-14.449%	501	922	-94.667%
2025-04-11	2.5000	2.6300	2.4300	2.6300	-8.362%	60	455	-95.437%
2025-04-10	2.8700	2.8700	2.8700	2.8700	+11.673%	10	429	-95.819%
2025-04-08	2.4600	2.5700	2.4600	2.5700	-0.772%	13	419	-95.331%
2025-04-04	2.6000	2.6000	2.4800	2.5900	+72.667%	44	412	-95.367%
2025-03-31	1.5000	1.5000	1.5000	1.5000	+6.383%	2	426	-92.000%
2025-03-19	1.4100	1.4100	1.4100	1.4100	-9.032%	1	424	-91.489%
2025-03-18	1.5000	1.5500	1.5000	1.5500	-7.186%	11	423	-92.258%
2025-03-10	1.6700	1.6700	1.6700	1.6700	+0.602%	3	422	-92.814%
2025-03-07	1.6700	1.6700	1.6600	1.6600	+8.497%	4	419	-92.771%
2025-03-06	1.5200	1.5300	1.5200	1.5300	+13.333%	12	413	-92.157%
2025-03-04	1.3500	1.3500	1.3500	1.3500	+8.871%	8	413	-91.111%
2025-02-28	1.2400	1.2400	1.2400	1.2400	0.000%	6	405	-90.323%
2025-02-25	1.2400	1.2400	1.2400	1.2400	+12.727%	11	391	-90.323%
2025-02-21	1.1000	1.1000	1.1000	1.1000	+8.911%	24	391	-89.091%
2025-02-13	1.0100	1.0100	1.0100	1.0100	+1.000%	1	378	-88.119%
2025-02-10	1.0000	1.0000	1.0000	1.0000	-2.913%	4	378	-88.000%
2025-02-03	1.0800	1.0800	1.0300	1.0300	+13.187%	2	374	-88.350%
2025-01-31	0.9100	0.9100	0.9100	0.9100	+7.059%	2	373	-86.813%
2025-01-30	0.8500	0.8500	0.8500	0.8500	-8.602%	130	373	-85.882%
2025-01-29	0.9300	0.9300	0.9300	0.9300	+3.333%	8	304	-87.097%
2025-01-27	0.9000	0.9000	0.9000	0.9000	-28.000%	30	296	-86.667%
2025-01-13	1.2500	1.2500	1.2500	1.2500	+1.626%	8	286	-90.400%
2025-01-10	1.2300	1.2300	1.2300	1.2300	+23.000%	20	286	-90.244%
2025-01-06	1.0000	1.0000	1.0000	1.0000	-13.043%	5	276	-88.000%
2025-01-02	1.1500	1.1500	1.1500	1.1500	+5.505%	12	271	-89.565%
2024-12-26	1.0900	1.0900	1.0600	1.0900	+0.926%	4	271	-88.991%
2024-12-18	1.0800	1.0800	1.0800	1.0800	+21.348%	1	267	-88.889%
2024-11-18	0.8900	0.8900	0.8900	0.8900	-1.111%	1	266	-86.517%
2024-11-12	0.9000	0.9000	0.9000	0.9000	-10.000%	90	267	-86.667%
2024-11-06	1.1600	1.1600	1.0000	1.0000	-18.033%	31	177	-88.000%
2024-10-30	1.2200	1.2200	1.2200	1.2200	-5.426%	8	208	-90.164%
2024-10-24	1.2900	1.2900	1.2900	1.2900	-1.527%	40	208	-90.698%
2024-10-21	1.3100	1.3100	1.3100	1.3100	+0.769%	1	208	-90.840%
2024-10-17	1.3000	1.3000	1.3000	1.3000	+4.000%	15	207	-90.769%
2024-10-16	1.2500	1.2500	1.2500	1.2500	-3.846%	15	192	-90.400%
2024-10-15	1.3000	1.3000	1.3000	1.3000	-2.256%	2	177	-90.769%
2024-10-14	1.3300	1.3300	1.3300	1.3300	-11.921%	5	177	-90.977%
2024-10-08	1.5300	1.5300	1.5100	1.5100	-8.485%	112	175	-92.053%
2024-10-07	1.6500	1.6500	1.6500	1.6500	-3.509%	1	63	-92.727%
2024-10-03	1.8000	1.8000	1.7100	1.7100	-0.581%	17	62	-92.982%
2024-10-02	1.7500	1.7500	1.7200	1.7200	-2.825%	40	46	-93.023%
2024-10-01	1.7700	1.7700	1.7700	1.7700	+4.118%	1	6	-93.220%
2024-09-27	1.7000	1.7000	1.7000	1.7000	-1.163%	2	6	-92.941%
2024-09-26	1.7000	1.7200	1.7000	1.7200	+10.256%	5	5	-93.023%
2024-09-20	1.5600	1.5600	1.5600	1.5600	0.000%	2	1	-92.308%