Dark

KEY20270115P15
KEY Jan 15 2027 15.00 Put (KEY270115P00015000)
option OPRA

EOD

Aug 27, 2026

0.2000+66.667%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2000	0.2000	0.2000	0.2000	+66.667%	1	7,088	0.000%
2026-08-25	0.1200	0.1200	0.1200	0.1200	+20.000%	50	7,087	+66.667%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-16.667%	1	7,037	+100.000%
2026-08-04	0.1400	0.1400	0.1000	0.1200	-20.000%	8	7,037	+66.667%
2026-07-30	0.1500	0.1500	0.1500	0.1500	0.000%	5	7,037	+33.333%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+15.385%	35	7,042	+33.333%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-43.478%	2	7,042	+53.846%
2026-06-18	0.2300	0.2300	0.2300	0.2300	+53.333%	1	7,043	-13.043%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-50.000%	54	7,043	+33.333%
2026-05-29	0.3000	0.3000	0.3000	0.3000	0.000%	5	7,097	-33.333%
2026-04-29	0.3000	0.3000	0.3000	0.3000	-45.455%	1	7,097	-33.333%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-31.250%	7	7,098	-63.636%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-8.046%	2	7,096	-75.000%
2026-03-27	0.8700	0.8700	0.8700	0.8700	-7.447%	40	7,096	-77.011%
2026-03-20	0.9400	0.9400	0.9400	0.9400	+4.444%	1	7,056	-78.723%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-8.163%	20	7,057	-77.778%
2026-03-18	0.9900	0.9900	0.9800	0.9800	+3.158%	26	7,077	-79.592%
2026-03-16	0.9500	0.9500	0.9500	0.9500	+17.284%	1	7,051	-78.947%
2026-03-06	0.8100	0.8100	0.8100	0.8100	+24.615%	1	7,051	-75.309%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-4.412%	10	7,051	-69.231%
2026-02-27	0.6800	0.6800	0.6800	0.6800	+9.677%	30	7,046	-70.588%
2026-02-23	0.6200	0.6200	0.6200	0.6200	+12.727%	4	7,016	-67.742%
2026-02-13	0.5600	0.5600	0.5500	0.5500	+10.000%	144	6,882	-63.636%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-13.793%	5	6,882	-60.000%
2026-01-23	0.5800	0.5800	0.5800	0.5800	+11.538%	54	6,882	-65.517%
2026-01-22	0.5000	0.5200	0.5000	0.5200	-11.864%	11	6,828	-61.538%
2026-01-12	0.6200	0.6200	0.5900	0.5900	-1.667%	2	6,828	-66.102%
2026-01-09	0.5500	0.6000	0.5500	0.6000	+11.111%	33	6,828	-66.667%
2026-01-08	0.5400	0.5400	0.5400	0.5400	+1.887%	25	6,828	-62.963%
2026-01-05	0.6000	0.6000	0.5300	0.5300	-14.516%	10	6,822	-62.264%
2026-01-02	0.6900	0.6900	0.6200	0.6200	-4.615%	253	6,822	-67.742%
2025-12-31	0.6500	0.6500	0.6500	0.6500	+3.175%	152	6,470	-69.231%
2025-12-30	0.6300	0.6400	0.6300	0.6300	-11.268%	833	6,470	-68.254%
2025-12-17	0.7100	0.7200	0.7100	0.7100	-1.389%	201	5,639	-71.831%
2025-12-16	0.7200	0.7200	0.7200	0.7200	-4.000%	2	5,438	-72.222%
2025-12-10	0.7500	0.7500	0.7500	0.7500	-16.667%	27	5,440	-73.333%
2025-12-05	0.9200	0.9200	0.9000	0.9000	-10.000%	112	5,438	-77.778%
2025-12-04	1.0000	1.0000	1.0000	1.0000	-31.034%	2	5,438	-80.000%
2025-11-19	1.4500	1.4500	1.4500	1.4500	+20.833%	2	5,438	-86.207%
2025-11-13	1.2000	1.2000	1.2000	1.2000	-16.667%	1	5,438	-83.333%
2025-11-03	1.4000	1.4400	1.4000	1.4400	+10.769%	100	5,438	-86.111%
2025-10-27	1.3000	1.3000	1.3000	1.3000	-5.109%	2	5,438	-84.615%
2025-10-22	1.3700	1.3700	1.3700	1.3700	-16.463%	10	5,438	-85.401%
2025-10-16	1.5300	1.6400	1.5300	1.6400	+42.609%	20	5,448	-87.805%
2025-10-08	1.1500	1.1500	1.1500	1.1500	-1.709%	5	5,448	-82.609%
2025-10-03	1.1700	1.1700	1.1700	1.1700	0.000%	1	5,453	-82.906%
2025-09-30	1.1700	1.1700	1.1700	1.1700	0.000%	2	5,453	-82.906%
2025-09-29	1.1700	1.1700	1.1700	1.1700	+4.464%	1,500	5,453	-82.906%
2025-09-26	1.1200	1.1200	1.1200	1.1200	-4.274%	1,950	4,784	-82.143%
2025-09-22	1.0900	1.1800	1.0900	1.1700	+11.429%	505	2,834	-82.906%
2025-09-17	1.0500	1.0500	1.0500	1.0500	+3.960%	2	2,396	-80.952%
2025-09-11	1.0600	1.0600	1.0100	1.0100	-5.607%	25	2,396	-80.198%
2025-09-03	1.0700	1.0700	1.0700	1.0700	+5.941%	1	2,391	-81.308%
2025-08-28	1.0000	1.0100	1.0000	1.0100	-8.182%	22	2,391	-80.198%
2025-08-25	1.1000	1.1000	1.1000	1.1000	-17.293%	1	2,389	-81.818%
2025-08-15	1.3000	1.3300	1.3000	1.3300	-0.746%	11	2,389	-84.962%
2025-08-13	1.3700	1.3700	1.3200	1.3400	-6.944%	1,029	2,381	-85.075%
2025-08-05	1.4400	1.4400	1.4400	1.4400	+16.129%	60	2,588	-86.111%
2025-07-28	1.2400	1.2400	1.2400	1.2400	-3.125%	5	2,638	-83.871%
2025-07-24	1.2200	1.2800	1.2100	1.2800	+6.667%	1,119	2,638	-84.375%
2025-07-23	1.1400	1.2500	1.1400	1.2000	+5.263%	17	3,478	-83.333%
2025-07-22	1.2500	1.3400	1.1400	1.1400	-8.800%	3	3,463	-82.456%
2025-07-21	1.2500	1.2500	1.2500	1.2500	-1.575%	731	3,464	-84.000%
2025-07-18	1.2300	1.2700	1.2300	1.2700	+1.600%	2	4,192	-84.252%
2025-07-17	1.2200	1.2700	1.2200	1.2500	-11.348%	4	4,192	-84.000%
2025-07-16	1.3200	1.4100	1.3200	1.4100	+11.905%	3	4,194	-85.816%
2025-07-15	1.2300	1.2600	1.2300	1.2600	0.000%	2	4,193	-84.127%
2025-07-14	1.2600	1.2600	1.2600	1.2600	-3.817%	1	4,193	-84.127%
2025-07-11	1.2400	1.3100	1.2400	1.3100	+8.264%	2	4,192	-84.733%
2025-07-09	1.2100	1.2100	1.2100	1.2100	-13.571%	20	4,192	-83.471%
2025-07-01	1.4000	1.4000	1.4000	1.4000	-8.497%	5	4,172	-85.714%
2025-06-30	1.5300	1.5300	1.5300	1.5300	-21.134%	5	4,167	-86.928%
2025-06-09	1.9400	1.9400	1.9400	1.9400	-6.731%	2	4,172	-89.691%
2025-06-04	2.0800	2.0800	2.0800	2.0800	-4.147%	5	4,170	-90.385%
2025-05-30	2.1100	2.1700	2.1100	2.1700	+14.815%	8	4,170	-90.783%
2025-05-19	1.8700	1.8900	1.8700	1.8900	-27.308%	2	4,170	-89.418%
2025-05-01	2.6000	2.6000	2.6000	2.6000	-11.565%	1	4,168	-92.308%
2025-04-30	2.9400	2.9400	2.9400	2.9400	+4.626%	1	4,167	-93.197%
2025-04-29	2.8100	2.8100	2.8100	2.8100	-2.431%	1	4,166	-92.883%
2025-04-24	2.8500	2.8800	2.7900	2.8800	-11.385%	3	4,165	-93.056%
2025-04-22	3.2500	3.2500	3.2500	3.2500	-1.515%	1	4,164	-93.846%
2025-04-21	3.4000	3.4000	3.3000	3.3000	+11.864%	6	4,163	-93.939%
2025-04-17	2.9500	2.9500	2.9500	2.9500	-7.813%	1	4,161	-93.220%
2025-04-14	3.2000	3.2000	3.2000	3.2000	+6.667%	1	4,161	-93.750%
2025-04-03	3.0000	3.0000	3.0000	3.0000	+48.515%	4	4,160	-93.333%
2025-03-27	2.0200	2.0200	2.0200	2.0200	-20.784%	2	4,160	-90.099%
2025-03-13	2.5500	2.5500	2.5500	2.5500	-2.672%	20	4,138	-92.157%
2025-03-11	2.6200	2.6200	2.6200	2.6200	+24.762%	2	4,138	-92.366%
2025-03-04	2.1000	2.1000	2.1000	2.1000	+10.526%	1	4,136	-90.476%
2025-02-28	1.9000	1.9000	1.9000	1.9000	-5.000%	2	4,135	-89.474%
2025-02-25	1.8900	2.0000	1.8900	2.0000	+18.343%	21	4,134	-90.000%
2025-02-11	1.6900	1.6900	1.6900	1.6900	+3.049%	1	4,124	-88.166%
2025-02-10	1.6400	1.6400	1.6400	1.6400	+10.811%	3	4,124	-87.805%
2025-01-24	1.4800	1.4800	1.4800	1.4800	-3.896%	4	4,121	-86.486%
2025-01-23	1.5600	1.5600	1.5400	1.5400	0.000%	618	4,119	-87.013%
2025-01-22	1.5900	1.5900	1.5300	1.5400	+1.316%	1,234	3,501	-87.013%
2025-01-21	1.6100	1.6100	1.4900	1.5200	-5.000%	743	2,267	-86.842%
2025-01-16	1.6700	1.6700	1.6000	1.6000	0.000%	310	1,524	-87.500%
2025-01-15	1.6000	1.6000	1.6000	1.6000	-18.782%	30	1,214	-87.500%
2025-01-13	1.9700	1.9700	1.9700	1.9700	-1.990%	1	1,184	-89.848%
2025-01-10	2.0100	2.0100	2.0100	2.0100	+7.487%	4	1,185	-90.050%
2025-01-08	1.8700	1.8700	1.8700	1.8700	+6.250%	1	1,182	-89.305%
2025-01-07	1.7600	1.7600	1.7600	1.7600	-0.565%	1	1,182	-88.636%
2025-01-03	1.7700	1.7700	1.7700	1.7700	-2.747%	4	1,181	-88.701%
2025-01-02	1.8200	1.8200	1.8200	1.8200	+2.247%	2	1,179	-89.011%
2024-12-31	1.7800	1.7800	1.7800	1.7800	+42.400%	2	1,177	-88.764%
2024-11-25	1.3000	1.3000	1.2400	1.2500	-5.303%	359	1,177	-84.000%
2024-11-22	1.3400	1.3400	1.3200	1.3200	-5.714%	1,414	820	-84.848%
2024-11-18	1.4000	1.4000	1.4000	1.4000	-1.408%	3	153	-85.714%
2024-11-15	1.4400	1.4400	1.4200	1.4200	-5.333%	150	150	-85.915%
2024-11-11	1.5000	1.5000	1.5000	1.5000	0.000%	15	75	-86.667%
2024-11-07	1.5000	1.5000	1.5000	1.5000	+7.914%	20	80	-86.667%
2024-11-06	1.3900	1.3900	1.3900	1.3900	-27.225%	2	60	-85.612%
2024-10-30	1.9100	1.9100	1.9100	1.9100	-3.535%	1	60	-89.529%
2024-10-28	1.9800	1.9800	1.9800	1.9800	-1.000%	3	61	-89.899%
2024-10-25	1.9900	2.0000	1.9900	2.0000	+3.093%	6	58	-90.000%
2024-10-24	1.9900	1.9900	1.9400	1.9400	-7.619%	45	55	-89.691%
2024-10-22	2.1000	2.1000	2.1000	2.1000	+9.948%	1	10	-90.476%
2024-10-16	1.9100	1.9100	1.9100	1.9100	0.000%	1	10	-89.529%
2024-10-15	1.9100	1.9100	1.9100	1.9100	-14.350%	1	9	-89.529%
2024-10-10	2.2300	2.2300	2.2300	2.2300	-3.879%	1	8	-91.031%
2024-10-07	2.3200	2.3200	2.3200	2.3200	-1.277%	2	7	-91.379%
2024-10-04	2.3500	2.3500	2.3500	2.3500	0.000%	10	5	-91.489%