Dark

KEY20270115P20
KEY Jan 15 2027 20.00 Put (KEY270115P00020000)
option OPRA

EOD

Aug 31, 2026

0.7300+12.308%(+0.0800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7500	0.7500	0.7100	0.7300	+12.308%	11	3,632	0.000%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-13.333%	35	3,630	+12.308%
2026-08-25	0.7500	0.7500	0.7500	0.7500	+7.143%	15	3,632	-2.667%
2026-08-24	0.7000	0.7000	0.7000	0.7000	+40.000%	5	3,618	+4.286%
2026-08-14	0.5200	0.5200	0.5000	0.5000	-16.667%	2	3,618	+46.000%
2026-08-13	0.6000	0.6000	0.6000	0.6000	0.000%	2	3,619	+21.667%
2026-08-06	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,619	+21.667%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-15.385%	1	3,618	+32.727%
2026-08-04	0.6500	0.6500	0.6500	0.6500	-13.333%	2	3,619	+12.308%
2026-08-03	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,617	-2.667%
2026-07-28	0.7500	0.7500	0.7500	0.7500	0.000%	23	3,616	-2.667%
2026-07-27	0.7500	0.7500	0.7500	0.7500	0.000%	3	3,594	-2.667%
2026-07-23	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,592	-2.667%
2026-07-22	0.7000	0.7000	0.7000	0.7000	0.000%	23	3,593	+4.286%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	3,615	+4.286%
2026-07-15	0.6000	0.6000	0.6000	0.6000	-29.412%	5	3,616	+21.667%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+6.250%	1	3,616	-14.118%
2026-07-08	0.8000	0.8000	0.8000	0.8000	+19.403%	1	3,615	-8.750%
2026-07-07	0.6700	0.6700	0.6700	0.6700	-4.286%	2	3,614	+8.955%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	3,613	+4.286%
2026-06-30	0.8000	0.8000	0.8000	0.8000	+6.667%	9	3,613	-8.750%
2026-06-25	0.7500	0.7500	0.7500	0.7500	-25.000%	1	3,613	-2.667%
2026-06-24	0.7700	1.0000	0.7700	1.0000	+5.263%	100	3,613	-27.000%
2026-06-23	0.9500	0.9500	0.9500	0.9500	+7.955%	1,000	3,631	-23.158%
2026-06-22	0.8800	0.8800	0.8800	0.8800	-23.478%	1	3,049	-17.045%
2026-06-09	1.1500	1.1500	1.1500	1.1500	-8.000%	10	3,050	-36.522%
2026-06-08	1.2500	1.2500	1.2500	1.2500	0.000%	1	3,040	-41.600%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-4.580%	1	3,041	-41.600%
2026-06-04	1.3500	1.3500	1.3100	1.3100	-12.667%	6	3,040	-44.275%
2026-06-03	1.4000	1.5000	1.4000	1.5000	-3.226%	35	3,039	-51.333%
2026-06-01	1.5500	1.5500	1.5500	1.5500	+10.714%	2	3,022	-52.903%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+2.190%	500	3,022	-47.857%
2026-05-26	1.3700	1.3700	1.3700	1.3700	+1.481%	600	2,522	-46.715%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-18.182%	30	2,019	-45.926%
2026-05-14	1.6500	1.6500	1.6500	1.6500	+3.125%	5	2,019	-55.758%
2026-05-13	1.6000	1.6000	1.6000	1.6000	+3.896%	30	2,015	-54.375%
2026-05-12	1.4600	1.5400	1.4500	1.5400	+14.925%	47	2,015	-52.597%
2026-05-07	1.3400	1.3400	1.3400	1.3400	+7.200%	2	2,015	-45.522%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-10.714%	10	2,017	-41.600%
2026-05-04	1.3700	1.4000	1.3700	1.4000	0.000%	59	2,017	-47.857%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+1.449%	1	1,983	-47.857%
2026-04-28	1.3500	1.3800	1.3200	1.3800	-8.000%	51	1,982	-47.101%
2026-04-24	1.4100	1.5000	1.4100	1.5000	+15.385%	6	2,027	-51.333%
2026-04-21	1.3000	1.3000	1.3000	1.3000	-7.143%	10	2,021	-43.846%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,031	-47.857%
2026-04-17	1.4000	1.4500	1.4000	1.4500	-5.229%	7	2,032	-49.655%
2026-04-16	1.5300	1.5300	1.5300	1.5300	-28.169%	1	2,031	-52.288%
2026-04-06	2.1300	2.1300	2.1300	2.1300	-18.391%	1	2,032	-65.728%
2026-03-30	2.6100	2.6100	2.6100	2.6100	+1.556%	1	2,031	-72.031%
2026-03-27	2.5400	2.5700	2.5400	2.5700	+6.198%	55	2,030	-71.595%
2026-03-26	2.4200	2.4200	2.4200	2.4200	-10.037%	1	2,030	-69.835%
2026-03-20	2.6900	2.6900	2.6900	2.6900	-5.614%	2	2,029	-72.862%
2026-03-19	2.8500	2.8500	2.8500	2.8500	+5.556%	1	2,029	-74.386%
2026-03-18	2.7700	2.7900	2.7000	2.7000	-4.255%	60	2,029	-72.963%
2026-03-16	2.8200	2.8200	2.8200	2.8200	+16.049%	3	1,988	-74.113%
2026-03-06	2.5000	2.5000	2.4300	2.4300	+11.468%	46	1,990	-69.959%
2026-03-05	2.2300	2.2300	2.1800	2.1800	+4.808%	30	1,990	-66.514%
2026-03-04	2.0800	2.0800	2.0800	2.0800	+0.971%	6	1,990	-64.904%
2026-03-03	2.3000	2.3300	2.0600	2.0600	-4.186%	54	1,990	-64.563%
2026-03-02	2.1500	2.1500	2.1500	2.1500	+27.219%	1	2,009	-66.047%
2026-02-26	1.6600	1.6900	1.6600	1.6900	-6.111%	2	2,008	-56.805%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+28.571%	2	2,010	-59.444%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,010	-47.857%
2026-02-06	1.3800	1.3800	1.3800	1.3800	-4.167%	8	2,010	-47.101%
2026-02-04	1.4400	1.4400	1.4400	1.4400	-2.703%	11	2,010	-49.306%
2026-02-03	1.4800	1.4800	1.4800	1.4800	-13.450%	11	2,010	-50.676%
2026-01-30	1.7100	1.7100	1.7100	1.7100	+1.183%	2	2,019	-57.310%
2026-01-29	1.6900	1.6900	1.6900	1.6900	-5.587%	1	2,021	-56.805%
2026-01-27	1.7800	1.7900	1.7800	1.7900	-0.556%	11	2,022	-59.218%
2026-01-23	1.7700	1.8000	1.7700	1.8000	-6.250%	8	2,021	-59.444%
2026-01-16	1.8800	1.9200	1.8800	1.9200	+3.784%	96	2,011	-61.979%
2026-01-15	1.8200	1.8600	1.8200	1.8500	+3.933%	12	2,011	-60.541%
2026-01-09	1.7800	1.7800	1.7800	1.7800	-1.111%	15	2,010	-58.989%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-10.891%	10	2,025	-59.444%
2025-12-30	2.0500	2.0500	2.0200	2.0200	+1.000%	20	2,025	-63.861%
2025-12-19	2.0600	2.0600	2.0000	2.0000	-9.091%	7	2,025	-63.500%
2025-12-18	2.2000	2.2000	2.2000	2.2000	+1.382%	4	2,019	-66.818%
2025-12-11	2.1700	2.1700	2.1700	2.1700	-19.030%	8	2,015	-66.359%
2025-12-05	2.5700	2.7200	2.5700	2.6800	-5.965%	42	2,007	-72.761%
2025-12-04	2.8600	2.8600	2.8500	2.8500	-8.065%	4	1,969	-74.386%
2025-09-29	3.1600	3.1600	3.1000	3.1000	0.000%	1,501	1,971	-76.452%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-1.587%	1	544	-76.452%
2025-09-24	3.1500	3.2000	3.1500	3.1500	0.000%	184	544	-76.825%
2025-09-22	3.1000	3.1500	3.1000	3.1500	+3.279%	17	362	-76.825%
2025-09-18	3.0500	3.0500	3.0500	3.0500	-3.175%	2	359	-76.066%
2025-09-17	3.1000	3.2000	3.1000	3.1500	-3.077%	4	359	-76.825%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+14.035%	2	359	-77.538%
2025-09-10	2.8500	2.8500	2.8500	2.8500	+21.277%	1	359	-74.386%
2025-09-03	2.3500	2.3500	2.3500	2.3500	-18.966%	1	359	-68.936%
2025-08-27	2.9000	2.9000	2.9000	2.9000	-5.229%	4	358	-74.828%
2025-08-26	3.0600	3.0600	3.0600	3.0600	-15.470%	2	356	-76.144%
2025-08-18	3.6200	3.6200	3.6200	3.6200	+1.401%	1	356	-79.834%
2025-07-31	3.4800	3.5700	3.4800	3.5700	+5.000%	2	357	-79.552%
2025-07-30	3.3100	3.4000	3.3100	3.4000	+1.493%	2	357	-78.529%
2025-07-28	3.3500	3.3500	3.3500	3.3500	-4.830%	236	357	-78.209%
2025-07-25	3.4400	3.5200	3.4400	3.5200	+8.308%	2	121	-79.261%
2025-07-24	3.2000	3.3100	3.2000	3.2500	-2.108%	69	121	-77.538%
2025-07-23	3.2200	3.3200	3.2200	3.3200	-6.215%	2	73	-78.012%
2025-07-22	3.4500	3.5400	3.4500	3.5400	+5.672%	2	73	-79.379%
2025-07-21	3.2800	3.3500	3.2800	3.3500	-5.099%	2	73	-78.209%
2025-07-17	3.4100	3.5300	3.4100	3.5300	-6.366%	2	74	-79.320%
2025-07-16	3.6900	3.7700	3.6900	3.7700	+9.275%	2	75	-80.637%
2025-07-15	3.4400	3.4500	3.4400	3.4500	0.000%	2	76	-78.841%
2025-07-11	3.5000	3.5000	3.4200	3.4500	+6.811%	3	76	-78.841%
2025-07-09	3.2300	3.2300	3.2300	3.2300	-31.423%	2	74	-77.399%
2025-05-13	4.7100	4.7100	4.7100	4.7100	-1.875%	1	72	-84.501%
2025-05-12	4.8000	4.8000	4.8000	4.8000	+20.000%	1	73	-84.792%
2025-02-19	4.0000	4.0000	4.0000	4.0000	-1.235%	1	73	-81.750%
2025-02-06	4.0500	4.0500	4.0500	4.0500	+28.571%	38	73	-81.975%
2024-11-25	3.1500	3.1500	3.1500	3.1500	-8.430%	1	51	-76.825%
2024-11-21	3.4400	3.4400	3.4400	3.4400	-0.290%	1	49	-78.779%
2024-11-08	3.4500	3.4500	3.4500	3.4500	+2.985%	6	49	-78.841%
2024-11-06	3.3500	3.3500	3.3500	3.3500	-36.792%	45	46	-78.209%
2024-10-01	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	-86.226%