Dark

KGC20260821P25
KGC Aug 21 2026 25.00 Put (KGC260821P00025000)
option OPRA

EOD

Jul 30, 2026

2.35-5.622%(-0.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.3700	2.3700	2.3500	2.3500	-5.622%	4	2,245	0.000%
2026-07-29	2.5600	2.5600	2.4900	2.4900	+12.670%	2	2,245	-5.622%
2026-07-28	2.1800	2.2300	2.1800	2.2100	+12.183%	506	2,244	+6.335%
2026-07-27	2.0900	2.0900	1.9700	1.9700	-2.475%	12	2,520	+19.289%
2026-07-24	2.0200	2.0200	2.0200	2.0200	-10.619%	1	2,530	+16.337%
2026-07-23	2.2500	2.2800	2.2300	2.2600	+30.636%	102	2,529	+3.982%
2026-07-22	1.6400	1.7300	1.6400	1.7300	-39.085%	16	2,429	+35.838%
2026-07-21	2.5700	2.8400	2.5700	2.8400	+1.068%	2	2,414	-17.254%
2026-07-20	3.1000	3.1000	2.8100	2.8100	-0.707%	2	2,412	-16.370%
2026-07-16	2.8300	2.8300	2.8300	2.8300	+17.917%	4	2,413	-16.961%
2026-07-15	2.4000	2.4000	2.4000	2.4000	+4.803%	2	2,417	-2.083%
2026-07-14	1.9600	2.2900	1.9600	2.2900	-2.553%	3	2,415	+2.620%
2026-07-09	2.7400	2.7400	2.3500	2.3500	+6.818%	3	2,415	0.000%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+8.911%	3	2,414	+6.818%
2026-07-06	1.9300	2.0200	1.9300	2.0200	-3.810%	6	2,414	+16.337%
2026-07-02	1.9800	2.1100	1.9800	2.1000	-13.223%	29	2,414	+11.905%
2026-07-01	2.3000	2.4200	2.3000	2.4200	-10.701%	47	2,414	-2.893%
2026-06-30	2.7600	2.7600	2.7100	2.7100	+8.400%	3	2,409	-13.284%
2026-06-29	1.5500	2.6200	1.5500	2.5000	+14.155%	12	2,406	-6.000%
2026-06-26	2.1000	2.1900	2.1000	2.1900	-7.203%	51	2,405	+7.306%
2026-06-25	2.0600	2.4200	2.0600	2.3600	-16.901%	10	2,384	-0.424%
2026-06-24	2.5500	2.9500	2.5000	2.8400	+54.348%	37	2,390	-17.254%
2026-06-23	2.0000	2.0100	1.7500	1.8400	+15.723%	18	2,396	+27.717%
2026-06-22	1.6300	1.6300	1.5900	1.5900	+16.058%	36	2,393	+47.799%
2026-06-18	1.1400	1.3700	1.1400	1.3700	+15.126%	34	2,353	+71.533%
2026-06-17	0.9500	1.1900	0.9500	1.1900	+19.000%	16	2,353	+97.479%
2026-06-16	1.1100	1.1100	1.0000	1.0000	-21.875%	61	2,353	+135.000%
2026-06-15	1.3900	1.5300	1.2000	1.2800	-35.025%	467	2,348	+83.594%
2026-06-12	2.1200	2.1200	1.9700	1.9700	-31.834%	149	1,970	+19.289%
2026-06-11	2.8600	2.8900	2.8500	2.8900	-3.667%	61	1,958	-18.685%
2026-06-10	2.4800	3.0000	2.4800	3.0000	+28.755%	74	1,962	-21.667%
2026-06-09	2.2500	2.5900	2.2500	2.3300	+20.103%	10	1,928	+0.858%
2026-06-08	1.8500	1.9700	1.7700	1.9400	+2.105%	65	1,928	+21.134%
2026-06-05	1.3000	1.9000	1.3000	1.9000	+63.793%	17	1,883	+23.684%
2026-06-03	1.1600	1.1600	1.1600	1.1600	+16.000%	1	1,874	+102.586%
2026-06-02	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,874	+135.000%
2026-06-01	1.0000	1.1200	0.9400	1.0000	+19.048%	5	1,874	+135.000%
2026-05-29	0.8700	0.8700	0.7800	0.8400	-15.152%	30	1,874	+179.762%
2026-05-28	1.3200	1.3200	0.9900	0.9900	-5.714%	16	1,877	+137.374%
2026-05-27	0.9300	1.0900	0.9300	1.0500	-12.500%	9	1,874	+123.810%
2026-05-22	1.3200	1.3200	1.1900	1.2000	+5.263%	26	1,878	+95.833%
2026-05-21	1.2600	1.2600	1.1400	1.1400	-21.379%	6	1,880	+106.140%
2026-05-19	1.3200	1.5300	1.3200	1.4500	+20.833%	318	1,880	+62.069%
2026-05-18	1.1000	1.2300	1.1000	1.2000	-4.762%	234	1,794	+95.833%
2026-05-15	1.2400	1.3300	1.2400	1.2600	+77.465%	36	1,794	+86.508%
2026-05-12	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,740	+230.986%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-34.615%	20	1,741	+176.471%
2026-05-04	1.2500	1.3000	1.2500	1.3000	+18.182%	11	1,721	+80.769%
2026-04-30	1.1000	1.1000	1.1000	1.1000	-14.063%	3	1,720	+113.636%
2026-04-29	1.2800	1.2800	1.2800	1.2800	+16.364%	2	1,720	+83.594%
2026-04-28	1.1800	1.1800	1.1000	1.1000	+37.500%	4	1,718	+113.636%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-6.977%	10	1,714	+193.750%
2026-04-22	0.8000	0.8600	0.8000	0.8600	-3.371%	109	1,704	+173.256%
2026-04-21	0.8700	0.9100	0.8200	0.8900	+30.882%	8	1,703	+164.045%
2026-04-20	0.5700	0.6800	0.5700	0.6800	+13.333%	8	1,703	+245.588%
2026-04-17	0.6000	0.6000	0.6000	0.6000	-17.808%	2	1,706	+291.667%
2026-04-15	0.7500	0.8100	0.7300	0.7300	-16.092%	83	1,706	+221.918%
2026-04-13	0.8500	0.8700	0.8500	0.8700	-13.861%	3	1,717	+170.115%
2026-04-09	1.0100	1.0100	1.0100	1.0100	+6.316%	13	1,714	+132.673%
2026-04-08	0.9200	0.9500	0.9200	0.9500	-29.630%	4	1,714	+147.368%
2026-04-02	1.3900	1.4000	1.3400	1.3500	+8.000%	23	1,713	+74.074%
2026-04-01	1.3600	1.4000	1.2300	1.2500	-20.886%	4	1,713	+88.000%
2026-03-31	1.8400	1.9300	1.5800	1.5800	-25.472%	5	1,714	+48.734%
2026-03-30	2.1400	2.1400	2.1200	2.1200	-10.169%	2	1,714	+10.849%
2026-03-27	2.3400	2.3600	2.3400	2.3600	+14.563%	38	1,714	-0.424%
2026-03-26	2.0600	2.0600	2.0600	2.0600	+5.641%	53	1,714	+14.078%
2026-03-25	2.0600	2.0600	1.9500	1.9500	-11.364%	4	1,714	+20.513%
2026-03-24	2.4700	2.8300	2.2000	2.2000	-6.383%	60	1,711	+6.818%
2026-03-23	2.9000	2.9000	2.3200	2.3500	-21.405%	343	1,704	0.000%
2026-03-20	2.9000	3.0500	2.8800	2.9900	+8.727%	79	1,386	-21.405%
2026-03-19	2.8300	2.8300	2.6100	2.7500	+25.000%	97	1,369	-14.545%
2026-03-18	2.1800	2.2500	2.1500	2.2000	+27.907%	44	1,349	+6.818%
2026-03-17	1.6300	1.7300	1.6300	1.7200	-2.825%	39	1,346	+36.628%
2026-03-16	1.7800	1.7800	1.7200	1.7700	-11.055%	72	1,346	+32.768%
2026-03-13	1.6700	1.9900	1.6700	1.9900	+39.161%	22	1,342	+18.090%
2026-03-12	1.5100	1.5100	1.4300	1.4300	-10.063%	158	1,341	+64.336%
2026-03-09	1.7700	1.7700	1.5900	1.5900	+6.000%	451	1,197	+47.799%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+9.489%	10	746	+56.667%
2026-03-03	1.2000	1.3700	1.2000	1.3700	+55.682%	5	746	+71.533%
2026-02-27	0.8800	0.8800	0.8800	0.8800	-12.000%	12	742	+167.045%
2026-02-25	1.0000	1.0000	1.0000	1.0000	-14.530%	3	742	+135.000%
2026-02-23	1.1700	1.1700	1.1500	1.1700	-13.333%	7	742	+100.855%
2026-02-20	1.3000	1.3500	1.3000	1.3500	+6.299%	14	739	+74.074%
2026-02-18	1.2900	1.2900	1.2700	1.2700	-6.618%	5	739	+85.039%
2026-02-17	1.3600	1.3600	1.3600	1.3600	-12.258%	2	739	+72.794%
2026-02-12	1.5500	1.5500	1.5500	1.5500	+28.099%	10	739	+51.613%
2026-02-11	1.2100	1.2100	1.2100	1.2100	-4.724%	2	729	+94.215%
2026-02-10	1.2000	1.2700	1.2000	1.2700	-4.511%	3	729	+85.039%
2026-02-09	1.3500	1.3500	1.3300	1.3300	-21.765%	8	726	+76.692%
2026-02-03	1.6900	1.7200	1.6900	1.7000	-6.593%	196	724	+38.235%
2026-01-30	1.8100	1.8200	1.7200	1.8200	+54.237%	484	529	+29.121%
2026-01-27	1.1800	1.1800	1.1800	1.1800	+18.000%	5	54	+99.153%
2026-01-22	1.1000	1.1500	1.0000	1.0000	-16.667%	15	49	+135.000%
2026-01-21	1.2000	1.2000	1.2000	1.2000	0.000%	5	36	+95.833%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-18.919%	1	36	+95.833%
2026-01-16	1.6000	1.6000	1.4800	1.4800	-1.333%	4	35	+58.784%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-6.250%	12	35	+56.667%
2026-01-14	1.9900	1.9900	1.5800	1.6000	-3.030%	6	23	+46.875%
2026-01-12	1.6500	1.6500	1.6500	1.6500	-15.385%	9	23	+42.424%
2026-01-09	1.9000	1.9500	1.9000	1.9500	-18.750%	30	32	+20.513%
2026-01-05	2.1000	2.4000	2.1000	2.4000	-2.041%	9	9	-2.083%
2025-12-29	2.4500	2.4500	2.4500	2.4500	+11.364%	4	9	-4.082%
2025-12-26	2.2000	2.2000	2.2000	2.2000	0.000%	5	5	+6.818%