Dark

KEY20270115P17
KEY Jan 15 2027 17.00 Put (KEY270115P00017000)
option OPRA

EOD

Aug 31, 2026

0.2000-9.091%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2000	0.2200	0.2000	0.2000	-9.091%	10	4,525	0.000%
2026-08-25	0.2200	0.2200	0.2200	0.2200	+29.412%	50	4,523	-9.091%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-15.000%	80	4,523	+17.647%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-16.667%	200	4,443	0.000%
2026-08-04	0.2000	0.2400	0.2000	0.2400	-14.286%	8	4,243	-16.667%
2026-07-20	0.2800	0.2800	0.2800	0.2800	-15.152%	1	4,243	-28.571%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+22.222%	50	4,243	-39.394%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-22.857%	2	4,293	-25.926%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-12.500%	1	4,293	-42.857%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-13.043%	4	4,294	-50.000%
2026-06-11	0.4700	0.4700	0.4500	0.4600	-16.364%	11	4,298	-56.522%
2026-06-09	0.5500	0.5500	0.5500	0.5500	-15.385%	1	4,299	-63.636%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+3.175%	6	4,300	-69.231%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-17.105%	2	4,294	-68.254%
2026-05-13	0.7500	0.8000	0.7500	0.7600	+15.152%	13	4,296	-73.684%
2026-05-07	0.6600	0.6600	0.6600	0.6600	+6.452%	1	4,286	-69.697%
2026-04-28	0.5500	0.6700	0.5500	0.6200	-6.061%	46	4,286	-67.742%
2026-04-24	0.6600	0.6600	0.6600	0.6600	+6.452%	10	4,246	-69.697%
2026-04-16	0.6200	0.6200	0.6200	0.6200	-15.068%	100	4,241	-67.742%
2026-04-14	0.7500	0.7500	0.7300	0.7300	-18.889%	104	4,141	-72.603%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-14.286%	1	4,156	-77.778%
2026-04-01	1.0500	1.0500	1.0500	1.0500	-22.222%	100	4,156	-80.952%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+3.846%	5	4,056	-85.185%
2026-03-26	1.3000	1.3000	1.3000	1.3000	0.000%	5	4,051	-84.615%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-16.129%	1	4,049	-84.615%
2026-03-19	1.5500	1.5500	1.5500	1.5500	+10.714%	3	4,048	-87.097%
2026-03-11	1.4300	1.4300	1.4000	1.4000	+7.692%	198	4,045	-85.714%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-14.474%	4	3,847	-84.615%
2026-03-09	1.5200	1.5200	1.5200	1.5200	+24.590%	5	3,847	-86.842%
2026-03-05	1.2200	1.2200	1.2200	1.2200	-7.576%	740	3,847	-83.607%
2026-03-03	1.3200	1.3200	1.3200	1.3200	+34.694%	1	3,107	-84.848%
2026-02-23	0.9800	0.9800	0.9800	0.9800	+8.889%	1	3,107	-79.592%
2026-02-20	0.8900	0.9000	0.8800	0.9000	+7.143%	116	3,106	-77.778%
2026-02-19	0.8400	0.8400	0.8400	0.8400	-11.579%	1	3,114	-76.190%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+30.137%	1	3,114	-78.947%
2026-02-11	0.6600	0.7300	0.6600	0.7300	-1.351%	110	3,114	-72.603%
2026-02-10	0.7400	0.7400	0.7400	0.7400	-22.917%	10	3,014	-72.973%
2026-01-13	0.9600	0.9600	0.9600	0.9600	-3.030%	1	3,014	-79.167%
2026-01-05	0.9900	0.9900	0.9900	0.9900	-1.000%	3	3,017	-79.798%
2026-01-02	1.0300	1.0300	0.9900	1.0000	-9.910%	230	3,017	-80.000%
2025-12-30	1.1100	1.1100	1.1100	1.1100	+8.824%	1	2,789	-81.982%
2025-12-29	1.0200	1.0200	1.0200	1.0200	+2.000%	1	2,789	-80.392%
2025-12-26	1.0000	1.0000	1.0000	1.0000	-4.762%	10	2,788	-80.000%
2025-12-19	1.0500	1.0500	1.0500	1.0500	-10.256%	3	2,788	-80.952%
2025-12-16	1.1700	1.1700	1.1700	1.1700	-2.500%	2	2,785	-82.906%
2025-12-15	1.2000	1.2000	1.2000	1.2000	+0.840%	262	2,787	-83.333%
2025-12-09	1.1900	1.1900	1.1900	1.1900	-48.485%	2	2,713	-83.193%
2025-11-03	2.3100	2.3100	2.3100	2.3100	+3.587%	1	2,712	-91.342%
2025-10-20	2.2300	2.2300	2.2300	2.2300	-15.209%	1	2,712	-91.031%
2025-10-17	2.6300	2.6300	2.6300	2.6300	+7.347%	15	2,711	-92.395%
2025-10-16	2.4500	2.4500	2.4500	2.4500	+29.630%	50	2,703	-91.837%
2025-10-08	1.8900	1.8900	1.8900	1.8900	+10.526%	1	2,656	-89.418%
2025-09-29	1.7100	1.7100	1.7100	1.7100	-2.286%	10	2,656	-88.304%
2025-09-26	1.7200	1.7500	1.7200	1.7500	+3.550%	300	2,647	-88.571%
2025-09-24	1.6900	1.6900	1.6900	1.6900	-2.874%	1	2,386	-88.166%
2025-09-23	1.7400	1.7400	1.7400	1.7400	0.000%	1	2,387	-88.506%
2025-09-05	1.7200	1.7400	1.7200	1.7400	+8.750%	16	2,387	-88.506%
2025-09-04	1.6000	1.6000	1.6000	1.6000	-1.235%	2	2,371	-87.500%
2025-08-29	1.6200	1.6200	1.6200	1.6200	+3.846%	1	2,370	-87.654%
2025-08-27	1.5600	1.5600	1.5600	1.5600	-8.235%	4	2,370	-87.179%
2025-08-22	1.7900	1.7900	1.7000	1.7000	-18.269%	50	2,374	-88.235%
2025-08-18	2.0800	2.0800	2.0800	2.0800	+2.463%	1	2,413	-90.385%
2025-08-13	2.1000	2.1000	2.0300	2.0300	-6.452%	21	2,412	-90.148%
2025-08-05	2.1700	2.1700	2.1700	2.1700	+5.340%	20	2,408	-90.783%
2025-07-31	1.9600	2.0600	1.9600	2.0600	+0.488%	2	2,428	-90.291%
2025-07-30	1.9800	2.0500	1.9800	2.0500	+4.061%	5	2,428	-90.244%
2025-07-25	1.9700	1.9700	1.9700	1.9700	+4.787%	1	2,428	-89.848%
2025-07-21	1.8200	1.8800	1.8200	1.8800	-4.082%	2	2,428	-89.362%
2025-07-18	1.9100	1.9600	1.9100	1.9600	-1.508%	2	2,428	-89.796%
2025-07-17	1.9100	1.9900	1.9100	1.9900	-6.132%	2	2,428	-89.950%
2025-07-16	2.0800	2.1200	2.0800	2.1200	+8.163%	2	2,428	-90.566%
2025-07-15	1.9200	1.9600	1.9200	1.9600	+1.554%	2	2,428	-89.796%
2025-07-14	1.9300	1.9300	1.9300	1.9300	-2.525%	20	2,428	-89.637%
2025-07-11	1.9300	1.9800	1.9300	1.9800	+2.591%	2	2,408	-89.899%
2025-07-09	1.9300	1.9300	1.9300	1.9300	-0.515%	1	2,409	-89.637%
2025-07-08	1.9400	1.9400	1.9400	1.9400	-32.639%	52	2,409	-89.691%
2025-06-09	2.8800	2.8800	2.8800	2.8800	0.000%	3	2,409	-93.056%
2025-06-06	2.8800	2.8800	2.8800	2.8800	-35.135%	80	2,406	-93.056%
2025-04-21	4.4400	4.4400	4.4400	4.4400	-3.478%	8	2,366	-95.495%
2025-04-08	4.6000	4.6000	4.6000	4.6000	-8.911%	1	2,358	-95.652%
2025-04-04	5.4000	5.4000	5.0500	5.0500	+13.483%	6	2,357	-96.040%
2025-04-03	4.2000	4.4500	4.2000	4.4500	+30.882%	2	2,355	-95.506%
2025-03-31	3.4000	3.4000	3.4000	3.4000	+1.493%	1	2,353	-94.118%
2025-03-28	3.3500	3.3500	3.3500	3.3500	+9.477%	2	2,352	-94.030%
2025-03-27	3.0600	3.0600	3.0600	3.0600	-8.657%	1	2,352	-93.464%
2025-03-17	3.3500	3.3500	3.3500	3.3500	-8.719%	1	2,351	-94.030%
2025-03-13	3.6700	3.6700	3.6700	3.6700	-4.675%	1	2,349	-94.550%
2025-03-11	3.8500	3.8500	3.8500	3.8500	+41.026%	1	2,349	-94.805%
2025-02-28	2.7300	2.7300	2.7300	2.7300	-3.191%	4	2,348	-92.674%
2025-02-27	2.8200	2.8200	2.8200	2.8200	-2.422%	1	2,346	-92.908%
2025-02-25	2.9200	2.9200	2.8900	2.8900	+2.847%	2	2,344	-93.080%
2025-02-24	2.7300	2.8100	2.7300	2.8100	+12.851%	2	2,344	-92.883%
2025-02-20	2.4900	2.4900	2.4900	2.4900	+6.867%	1	2,343	-91.968%
2025-02-19	2.3300	2.3300	2.3300	2.3300	-0.427%	2	2,342	-91.416%
2025-02-18	2.3400	2.3400	2.3400	2.3400	-5.263%	1	2,340	-91.453%
2025-02-13	2.4700	2.4700	2.4700	2.4700	+0.816%	3	2,336	-91.903%
2025-02-11	2.4500	2.4500	2.4500	2.4500	0.000%	1	2,336	-91.837%
2025-02-10	2.4500	2.4500	2.4500	2.4500	+8.407%	1	2,335	-91.837%
2025-01-31	2.2600	2.2600	2.2600	2.2600	-1.310%	2	2,334	-91.150%
2025-01-30	2.2900	2.2900	2.2900	2.2900	+0.439%	2,015	316	-91.266%
2025-01-17	2.2800	2.2800	2.2800	2.2800	-11.969%	8	316	-91.228%
2025-01-03	2.5800	2.5900	2.5800	2.5900	-2.996%	148	316	-92.278%
2025-01-02	2.6600	2.6900	2.6600	2.6700	+2.692%	175	242	-92.509%
2024-12-31	2.6000	2.6000	2.6000	2.6000	-6.137%	56	11	-92.308%
2024-12-19	2.7700	2.7700	2.7700	2.7700	+36.453%	2	11	-92.780%
2024-11-22	2.0300	2.0300	2.0300	2.0300	-1.456%	2	12	-90.148%
2024-11-21	2.0600	2.0600	2.0600	2.0600	-0.962%	1	11	-90.291%
2024-11-11	2.0900	2.0900	2.0800	2.0800	-3.704%	4	11	-90.385%
2024-11-08	2.1600	2.1600	2.1600	2.1600	+5.882%	8	7	-90.741%
2024-11-06	2.2400	2.2400	2.0400	2.0400	-25.818%	2	7	-90.196%
2024-10-29	2.7500	2.7500	2.7500	2.7500	-6.463%	2	8	-92.727%
2024-10-21	2.9400	2.9400	2.9400	2.9400	+1.379%	2	6	-93.197%
2024-10-14	3.0500	3.0500	2.9000	2.9000	-4.290%	2	4	-93.103%
2024-10-11	3.0300	3.0300	3.0300	3.0300	-5.313%	4	3	-93.399%
2024-10-08	3.2000	3.2000	3.2000	3.2000	+2.236%	1	2	-93.750%
2024-09-19	3.1300	3.1300	3.1300	3.1300	0.000%	1	1	-93.610%