Dark

KGC20260821P28
KGC Aug 21 2026 28.00 Put (KGC260821P00028000)
option OPRA

EOD

Jul 30, 2026

4.18-7.111%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.1800	4.1800	4.1800	4.1800	-7.111%	1	1,232	0.000%
2026-07-27	4.5000	4.5000	4.5000	4.5000	+0.223%	1	1,232	-7.111%
2026-07-24	4.4000	4.4900	4.4000	4.4900	-9.658%	5	1,232	-6.904%
2026-07-21	4.9700	4.9700	4.9700	4.9700	-9.141%	4	1,234	-15.895%
2026-07-20	5.5200	5.5200	5.4700	5.4700	+1.862%	145	1,230	-23.583%
2026-07-17	5.9000	6.0500	5.3700	5.3700	+2.677%	18	1,352	-22.160%
2026-07-16	5.2300	5.2300	5.2300	5.2300	+10.805%	1	1,342	-20.076%
2026-07-15	4.7200	4.7200	4.7200	4.7200	+6.787%	1	1,343	-11.441%
2026-07-14	4.4200	4.4200	4.4200	4.4200	-4.741%	1	1,342	-5.430%
2026-07-13	4.6400	4.6400	4.6400	4.6400	+1.532%	1	1,343	-9.914%
2026-07-07	4.5700	4.5700	4.5700	4.5700	-4.792%	3	1,343	-8.534%
2026-07-01	4.8500	4.8800	4.8000	4.8000	+11.628%	4	1,344	-12.917%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,341	-2.791%
2026-06-25	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,340	-5.000%
2026-06-24	4.6400	4.6400	4.5000	4.5000	+20.968%	14	1,339	-7.111%
2026-06-23	3.8200	3.8300	3.7200	3.7200	+24.000%	3	1,351	+12.366%
2026-06-18	2.6700	3.0000	2.6700	3.0000	+52.284%	34	1,337	+39.333%
2026-06-17	2.0400	2.0400	1.9300	1.9700	-17.227%	50	1,337	+112.183%
2026-06-16	2.3500	2.5000	2.3500	2.3800	-7.393%	64	1,337	+75.630%
2026-06-15	2.6200	2.6600	2.5400	2.5700	-30.914%	60	1,306	+62.646%
2026-06-12	3.9500	3.9500	3.7200	3.7200	-23.299%	41	1,306	+12.366%
2026-06-11	4.8500	4.8500	4.8500	4.8500	+1.677%	30	1,278	-13.814%
2026-06-10	4.3700	4.7700	4.3700	4.7700	+13.033%	2	1,248	-12.369%
2026-06-09	3.5500	4.2300	3.5500	4.2200	+20.571%	74	1,247	-0.948%
2026-06-08	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,217	+19.429%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+40.969%	2	1,215	+30.625%
2026-06-04	2.2700	2.2700	2.2600	2.2700	-9.200%	3	1,214	+84.141%
2026-06-03	2.5100	2.5200	2.5000	2.5000	+15.741%	4	1,216	+67.200%
2026-06-02	2.1600	2.1600	2.1600	2.1600	-8.475%	1	1,216	+93.519%
2026-06-01	2.1800	2.3600	2.1800	2.3600	+38.824%	2	1,217	+77.119%
2026-05-29	1.8900	1.8900	1.7000	1.7000	-24.779%	35	1,216	+145.882%
2026-05-28	2.2600	2.2600	2.2600	2.2600	+2.262%	1	1,217	+84.956%
2026-05-27	2.3000	2.3000	2.2100	2.2100	+5.238%	3	1,218	+89.140%
2026-05-26	2.0600	2.1000	2.0600	2.1000	-18.605%	9	1,220	+99.048%
2026-05-22	2.8100	2.8100	2.5800	2.5800	+3.614%	11	1,228	+62.016%
2026-05-20	2.6500	2.6500	2.4000	2.4900	-15.017%	9	1,229	+67.871%
2026-05-19	2.6500	2.9300	2.6500	2.9300	+22.594%	6	1,233	+42.662%
2026-05-18	2.4200	2.4200	2.3900	2.3900	-1.240%	5	1,233	+74.895%
2026-05-15	2.0700	2.5700	2.0700	2.4200	+44.910%	317	1,233	+72.727%
2026-05-14	1.7200	1.7200	1.6600	1.6700	+10.596%	112	993	+150.299%
2026-05-11	1.4200	1.5100	1.4200	1.5100	+7.092%	6	918	+176.821%
2026-05-07	1.6000	1.6000	1.4100	1.4100	-43.600%	53	916	+196.454%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+34.409%	2	885	+67.200%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-21.519%	5	885	+124.731%
2026-04-29	2.2500	2.4000	2.2500	2.3700	+7.727%	4	890	+76.371%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+38.365%	1	890	+90.000%
2026-04-21	1.5900	1.5900	1.5900	1.5900	+39.474%	3	889	+162.893%
2026-04-17	1.2500	1.2500	1.1400	1.1400	-24.503%	505	889	+266.667%
2026-04-16	1.3300	1.5100	1.3300	1.5100	-7.927%	142	439	+176.821%
2026-04-10	1.6400	1.6400	1.6400	1.6400	-3.529%	1	464	+154.878%
2026-04-09	1.8000	1.8000	1.7000	1.7000	-27.660%	20	464	+145.882%
2026-04-02	2.3500	2.3500	2.3300	2.3500	+2.174%	7	464	+77.872%
2026-04-01	2.3200	2.3300	2.2900	2.3000	-25.806%	5	464	+81.739%
2026-03-31	3.1000	3.1000	3.1000	3.1000	-13.889%	6	462	+34.839%
2026-03-30	3.5500	3.6000	3.5000	3.6000	+14.286%	42	458	+16.111%
2026-03-25	3.0500	3.1500	2.9800	3.1500	-13.699%	8	423	+32.698%
2026-03-24	3.6500	3.6500	3.6500	3.6500	-2.926%	11	415	+14.521%
2026-03-23	3.6300	4.0000	3.6300	3.7600	-16.814%	18	415	+11.170%
2026-03-20	4.2100	4.8400	4.2100	4.5200	+3.908%	61	399	-7.522%
2026-03-19	4.3500	4.3500	4.0000	4.3500	+26.087%	36	385	-3.908%
2026-03-18	3.3500	3.5000	3.3000	3.4500	+23.214%	105	365	+21.159%
2026-03-17	2.6500	2.8000	2.6500	2.8000	-1.060%	4	331	+49.286%
2026-03-16	2.5000	2.8300	2.5000	2.8300	-2.414%	11	328	+47.703%
2026-03-13	2.5000	2.9000	2.5000	2.9000	+16.935%	5	318	+44.138%
2026-03-11	2.4800	2.4800	2.4800	2.4800	+2.479%	10	317	+68.548%
2026-03-10	2.4200	2.4200	2.4200	2.4200	-8.679%	2	317	+72.727%
2026-03-09	2.8000	2.8000	2.6500	2.6500	-0.376%	8	319	+57.736%
2026-03-06	2.6600	2.6600	2.6600	2.6600	+1.916%	1	319	+57.143%
2026-03-05	2.3000	2.6100	2.3000	2.6100	+18.636%	35	319	+60.153%
2026-03-03	2.2600	2.2600	2.2000	2.2000	+48.649%	3	300	+90.000%
2026-03-02	1.4800	1.4800	1.4800	1.4800	+17.460%	1	301	+182.432%
2026-02-27	1.2600	1.2600	1.2600	1.2600	-27.168%	2	301	+231.746%
2026-02-25	1.8400	1.8400	1.7300	1.7300	-10.363%	3	300	+141.618%
2026-02-23	1.9800	2.1500	1.9300	1.9300	-20.576%	34	300	+116.580%
2026-02-20	2.2200	2.4300	2.2200	2.4300	+14.623%	14	290	+72.016%
2026-02-19	2.1400	2.1400	2.1200	2.1200	-0.935%	2	292	+97.170%
2026-02-18	2.1400	2.1400	2.1400	2.1400	+2.392%	3	293	+95.327%
2026-02-13	2.0900	2.0900	2.0900	2.0900	-15.041%	10	280	+100.000%
2026-02-12	2.4600	2.4600	2.4600	2.4600	+29.474%	2	280	+69.919%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-12.442%	2	280	+120.000%
2026-02-10	2.1400	2.1700	2.1400	2.1700	-18.421%	3	278	+92.627%
2026-02-06	2.8000	2.8000	2.6300	2.6600	-12.787%	7	278	+57.143%
2026-02-05	2.6200	3.0500	2.6200	3.0500	+16.412%	12	281	+37.049%
2026-02-03	2.6100	2.6200	2.6100	2.6200	-17.610%	5	278	+59.542%
2026-02-02	3.2500	3.2500	3.1800	3.1800	+78.652%	3	278	+31.447%
2026-01-27	1.7800	1.7800	1.7800	1.7800	+7.879%	40	278	+134.831%
2026-01-26	1.6400	1.6500	1.6400	1.6500	-7.303%	3	262	+153.333%
2026-01-23	1.7900	1.7900	1.7800	1.7800	-7.772%	5	261	+134.831%
2026-01-22	2.0500	2.0500	1.9000	1.9300	+3.763%	424	256	+116.580%
2026-01-21	1.8700	1.8700	1.8600	1.8600	-7.000%	120	562	+124.731%
2026-01-20	2.0700	2.0700	2.0000	2.0000	-17.012%	11	443	+109.000%
2026-01-16	2.4800	2.4800	2.4100	2.4100	-8.365%	2	432	+73.444%
2026-01-15	2.6000	2.6300	2.6000	2.6300	+3.543%	2	432	+58.935%
2026-01-14	2.5800	2.5800	2.5300	2.5400	-2.308%	15	432	+64.567%
2026-01-12	2.6000	2.6000	2.6000	2.6000	-13.621%	10	422	+60.769%
2026-01-09	2.9500	3.0100	2.9400	3.0100	-5.938%	37	412	+38.870%
2026-01-08	3.2000	3.2000	3.2000	3.2000	-1.538%	1	412	+30.625%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-22.619%	2	412	+28.615%
2026-01-02	4.2500	4.2500	4.2000	4.2000	+10.526%	2	410	-0.476%
2025-12-30	3.7600	3.8000	3.7600	3.8000	-6.634%	15	410	+10.000%
2025-12-29	4.0000	4.0700	4.0000	4.0700	+15.625%	13	415	+2.703%
2025-12-23	3.5200	3.5200	3.5200	3.5200	-3.030%	3	403	+18.750%
2025-12-22	3.4100	3.7700	3.3400	3.6300	0.000%	403	400	+15.152%