Dark

KGC20260821P29
KGC Aug 21 2026 29.00 Put (KGC260821P00029000)
option OPRA

EOD

Jul 29, 2026

6.17-2.063%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.1700	6.1700	6.1700	6.1700	-2.063%	1	519	0.000%
2026-07-28	6.3000	6.3000	6.3000	6.3000	+23.047%	3	520	-2.063%
2026-07-27	5.1200	5.1200	5.1200	5.1200	-13.805%	1	520	+20.508%
2026-07-21	5.9400	5.9400	5.9400	5.9400	+10.204%	1	519	+3.872%
2026-07-13	5.3900	5.3900	5.3900	5.3900	+10.225%	1	518	+14.471%
2026-07-02	4.8300	4.8900	4.8300	4.8900	-14.957%	8	515	+26.176%
2026-06-29	5.7500	5.7500	5.7500	5.7500	+12.745%	11	515	+7.304%
2026-06-25	5.1800	5.2100	5.1000	5.1000	-14.286%	26	515	+20.980%
2026-06-24	5.9500	5.9500	5.9500	5.9500	+33.708%	1	527	+3.697%
2026-06-23	4.4500	4.4500	4.4500	4.4500	+18.667%	1	527	+38.652%
2026-06-18	3.7400	3.7500	3.7400	3.7500	+53.061%	3	518	+64.533%
2026-06-17	2.5500	2.5500	2.4500	2.4500	-16.949%	46	518	+151.837%
2026-06-16	3.0000	3.0000	2.9300	2.9500	-33.708%	55	518	+109.153%
2026-06-12	4.1000	4.4500	4.1000	4.4500	-16.822%	34	498	+38.652%
2026-06-11	5.7500	5.7500	5.3500	5.3500	-6.957%	3	498	+15.327%
2026-06-10	5.4700	5.7500	5.4700	5.7500	+35.294%	2	500	+7.304%
2026-06-08	4.2000	4.2500	4.2000	4.2500	+4.938%	14	500	+45.176%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+43.617%	12	500	+52.346%
2026-06-04	2.7000	2.8200	2.7000	2.8200	-7.541%	64	500	+118.794%
2026-06-03	2.7700	3.0500	2.7700	3.0500	+15.094%	11	520	+102.295%
2026-06-02	2.5200	2.6500	2.4600	2.6500	-2.574%	8	530	+132.830%
2026-06-01	2.7800	2.7800	2.7200	2.7200	+8.800%	5	529	+126.838%
2026-05-29	2.4900	2.5000	2.4900	2.5000	-11.032%	8	524	+146.800%
2026-05-27	2.8100	2.8100	2.7500	2.8100	+7.252%	10	517	+119.573%
2026-05-26	2.5900	2.6200	2.4500	2.6200	-8.392%	23	510	+135.496%
2026-05-21	3.0300	3.0500	2.8600	2.8600	-5.298%	227	490	+115.734%
2026-05-20	3.2500	3.2500	2.9100	3.0200	+2.027%	68	490	+104.305%
2026-05-18	2.6500	3.0000	2.6500	2.9600	-2.951%	4	438	+108.446%
2026-05-15	2.9500	3.0500	2.9500	3.0500	+45.933%	4	438	+102.295%
2026-05-14	2.0800	2.1000	2.0800	2.0900	+3.980%	3	445	+195.215%
2026-05-13	2.1200	2.1200	1.9600	2.0100	+8.649%	90	362	+206.965%
2026-05-12	1.8500	1.8500	1.8500	1.8500	-20.259%	1	362	+233.514%
2026-05-07	2.3200	2.3200	2.3200	2.3200	-23.934%	1	362	+165.948%
2026-05-05	3.0500	3.0500	3.0500	3.0500	+2.007%	1	363	+102.295%
2026-05-04	2.9900	2.9900	2.9900	2.9900	+10.332%	1	362	+106.355%
2026-05-01	2.7000	2.7100	2.7000	2.7100	+8.835%	33	330	+127.675%
2026-04-30	2.4900	2.4900	2.4900	2.4900	-3.488%	1	330	+147.791%
2026-04-28	2.4800	2.5800	2.4800	2.5800	+28.358%	2	330	+139.147%
2026-04-27	2.0100	2.0100	2.0100	2.0100	+8.065%	2	330	+206.965%
2026-04-15	1.5800	1.8600	1.5800	1.8600	-7.000%	27	330	+231.720%
2026-04-10	2.0000	2.0000	2.0000	2.0000	-27.798%	1	317	+208.500%
2026-04-06	2.7700	2.7700	2.7700	2.7700	+0.362%	1	318	+122.744%
2026-04-02	2.7600	2.7600	2.7600	2.7600	+4.151%	2	316	+123.551%
2026-04-01	2.6800	2.7000	2.6500	2.6500	-29.144%	5	316	+132.830%
2026-03-31	3.7400	3.7400	3.7400	3.7400	-5.316%	1	316	+64.973%
2026-03-30	3.9500	3.9500	3.9500	3.9500	-5.952%	1	316	+56.203%
2026-03-26	3.8300	4.2000	3.8300	4.2000	+12.000%	28	315	+46.905%
2026-03-25	3.5500	3.7500	3.5500	3.7500	-14.773%	12	310	+64.533%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+1.149%	10	318	+40.227%
2026-03-23	4.3500	4.3500	4.3500	4.3500	-14.538%	1	315	+41.839%
2026-03-20	5.0000	5.0900	5.0000	5.0900	+6.042%	144	314	+21.218%
2026-03-19	4.9500	5.0000	4.8000	4.8000	+23.077%	19	316	+28.542%
2026-03-18	3.9500	3.9500	3.9000	3.9000	+8.333%	2	311	+58.205%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+16.129%	2	309	+71.389%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-1.587%	8	307	+99.032%
2026-03-09	3.2000	3.2000	3.1500	3.1500	+6.061%	6	299	+95.873%
2026-03-05	2.9700	2.9700	2.9700	2.9700	+10.000%	9	294	+107.744%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+24.424%	1	299	+128.519%
2026-02-24	2.4900	2.4900	2.1700	2.1700	-22.776%	26	299	+184.332%
2026-02-20	2.7800	2.8100	2.7800	2.8100	+12.400%	2	284	+119.573%
2026-02-19	2.4900	2.5000	2.4900	2.5000	-6.367%	5	282	+146.800%
2026-02-17	2.7700	2.7700	2.6700	2.6700	+9.877%	6	282	+131.086%
2026-02-13	2.4300	2.4300	2.4300	2.4300	0.000%	1	283	+153.909%
2026-02-11	2.4300	2.4300	2.4300	2.4300	-9.665%	1	283	+153.909%
2026-02-09	2.6300	2.6900	2.6300	2.6900	-22.029%	4	283	+129.368%
2026-02-05	3.1500	3.4500	3.1500	3.4500	-1.429%	3	285	+78.841%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+9.718%	4	285	+76.286%
2026-01-30	3.0700	3.1900	3.0700	3.1900	+27.600%	2	285	+93.417%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+31.579%	5	285	+146.800%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-14.027%	80	280	+224.737%
2026-01-27	2.0700	2.2100	2.0700	2.2100	+10.500%	11	344	+179.186%
2026-01-26	2.0000	2.0000	2.0000	2.0000	-2.439%	80	333	+208.500%
2026-01-23	2.0500	2.0500	2.0500	2.0500	-10.870%	2	260	+200.976%
2026-01-22	2.3000	2.3000	2.3000	2.3000	0.000%	15	258	+168.261%
2026-01-20	2.6300	2.6300	2.3000	2.3000	-17.266%	16	258	+168.261%
2026-01-16	2.7800	2.7800	2.7800	2.7800	-4.795%	6	251	+121.942%
2026-01-14	2.9400	2.9400	2.9200	2.9200	-15.362%	5	251	+111.301%
2026-01-09	3.4000	3.4500	3.3500	3.4500	-14.815%	240	246	+78.841%
2026-01-05	4.0500	4.0500	4.0500	4.0500	-15.625%	7	1	+52.346%
2026-01-02	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	+28.542%