Dark

KGC20260821P30
KGC Aug 21 2026 30.00 Put (KGC260821P00030000)
option OPRA

EOD

Jul 28, 2026

6.79+5.271%(+0.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.7900	6.7900	6.7900	6.7900	+5.271%	3	1,685	0.000%
2026-07-23	6.5000	6.5000	6.4500	6.4500	-10.912%	2	1,688	+5.271%
2026-07-21	7.2400	7.2400	7.2400	7.2400	-0.958%	137	1,688	-6.215%
2026-07-20	7.3100	7.3100	7.3100	7.3100	-1.747%	1	1,688	-7.114%
2026-07-17	7.4400	7.4400	7.4400	7.4400	+2.621%	30	1,688	-8.737%
2026-07-16	7.2000	7.2500	7.0600	7.2500	+5.531%	82	1,718	-6.345%
2026-07-13	6.8700	6.8700	6.8700	6.8700	-2.553%	3	1,800	-1.164%
2026-07-08	7.0500	7.0500	7.0500	7.0500	+31.285%	6	1,803	-3.688%
2026-07-06	5.3700	5.3700	5.3700	5.3700	-5.458%	1	1,808	+26.443%
2026-07-02	5.7900	5.7900	5.6800	5.6800	-13.282%	8	1,811	+19.542%
2026-07-01	6.5500	6.5500	6.5500	6.5500	-4.380%	3	1,811	+3.664%
2026-06-24	6.4300	6.8500	6.4300	6.8500	+119.551%	20	1,814	-0.876%
2026-06-17	3.1200	3.1200	3.1200	3.1200	-17.241%	1	1,803	+117.628%
2026-06-16	3.6900	3.7700	3.5500	3.7700	-3.581%	3	1,803	+80.106%
2026-06-15	3.0500	4.0900	3.0500	3.9100	-24.808%	52	1,804	+73.657%
2026-06-12	5.3700	5.3700	5.2000	5.2000	-10.345%	23	1,804	+30.577%
2026-06-11	6.2500	6.4600	5.8000	5.8000	-7.937%	1,145	1,803	+17.069%
2026-06-10	6.1100	6.3000	6.1100	6.3000	+11.504%	33	1,173	+7.778%
2026-06-09	4.9200	5.9600	4.9200	5.6500	+11.881%	206	1,143	+20.177%
2026-06-08	5.0000	5.0500	4.8600	5.0500	+60.317%	342	1,146	+34.455%
2026-06-04	3.2000	3.2000	3.1500	3.1500	0.000%	50	1,350	+115.556%
2026-06-02	3.2000	3.2000	3.1000	3.1500	-10.000%	8	1,399	+115.556%
2026-06-01	3.2000	3.5000	3.2000	3.5000	+29.630%	14	1,397	+94.000%
2026-05-29	3.0000	3.0000	2.7000	2.7000	-15.888%	31	1,402	+151.481%
2026-05-28	3.2500	3.2500	3.2100	3.2100	-4.179%	2	1,381	+111.526%
2026-05-27	3.3500	3.4000	3.3500	3.3500	+8.065%	48	1,382	+102.687%
2026-05-26	3.1500	3.2000	3.0500	3.1000	-11.429%	20	1,389	+119.032%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-9.091%	2	1,385	+94.000%
2026-05-20	4.1000	4.1000	3.8500	3.8500	+6.944%	52	1,385	+76.364%
2026-05-18	3.6000	3.6000	3.6000	3.6000	+0.840%	1	1,387	+88.611%
2026-05-15	3.5700	3.6800	3.5500	3.5700	+40.551%	27	1,387	+90.196%
2026-05-14	2.5600	2.5600	2.5400	2.5400	-0.781%	4	1,371	+167.323%
2026-05-13	2.4200	2.5600	2.4200	2.5600	0.000%	73	1,328	+165.234%
2026-05-08	2.5600	2.5600	2.5600	2.5600	+17.972%	5	1,328	+165.234%
2026-05-07	2.1700	2.1700	2.1700	2.1700	-38.873%	50	1,323	+212.903%
2026-05-04	3.5500	3.5500	3.5500	3.5500	+14.516%	26	1,273	+91.268%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-8.284%	25	1,279	+119.032%
2026-04-29	3.3800	3.3800	3.3800	3.3800	+7.302%	1	1,269	+100.888%
2026-04-28	3.0000	3.1500	3.0000	3.1500	+31.250%	20	1,270	+115.556%
2026-04-22	2.4600	2.4600	2.2500	2.4000	-1.639%	165	1,260	+182.917%
2026-04-21	2.2500	2.4400	2.2500	2.4400	+43.529%	11	1,279	+178.279%
2026-04-20	1.6900	1.7000	1.6900	1.7000	-20.188%	50	1,279	+299.412%
2026-04-16	2.1300	2.1300	2.1300	2.1300	-0.930%	238	1,229	+218.779%
2026-04-15	2.1500	2.1500	2.1500	2.1500	-2.715%	1	1,349	+215.814%
2026-04-13	2.2100	2.2500	2.2100	2.2100	-11.600%	14	1,348	+207.240%
2026-04-08	2.4400	2.5000	2.4400	2.5000	-24.242%	15	1,353	+171.600%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+15.789%	2	1,363	+105.758%
2026-04-01	3.1000	3.1500	2.8500	2.8500	-20.833%	154	1,363	+138.246%
2026-03-31	3.9500	3.9500	3.6000	3.6000	-21.739%	35	1,363	+88.611%
2026-03-30	4.6500	4.6500	4.6000	4.6000	-4.167%	2	1,364	+47.609%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+15.663%	2	1,363	+41.458%
2026-03-25	4.5000	4.5000	4.1000	4.1500	-12.815%	39	1,348	+63.614%
2026-03-24	4.8500	4.8500	4.7600	4.7600	-6.667%	286	1,348	+42.647%
2026-03-23	4.9000	5.1000	4.9000	5.1000	-12.671%	3	1,238	+33.137%
2026-03-20	5.6000	5.8400	5.6000	5.8400	+4.286%	168	1,237	+16.267%
2026-03-19	5.4400	5.6100	5.4400	5.6000	+25.843%	13	1,211	+21.250%
2026-03-18	4.0500	4.5000	4.0500	4.4500	+20.270%	432	1,216	+52.584%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-0.270%	9	799	+83.514%
2026-03-16	3.7500	3.9000	3.7100	3.7100	-7.250%	30	789	+83.019%
2026-03-13	3.6500	4.0000	3.6500	4.0000	+23.077%	24	796	+69.750%
2026-03-12	3.3500	3.3500	3.2500	3.2500	+1.562%	7	796	+108.923%
2026-03-10	3.3000	3.3000	3.1600	3.2000	-12.329%	16	793	+112.188%
2026-03-09	3.9000	3.9000	3.6500	3.6500	+5.797%	27	777	+86.027%
2026-03-06	3.4000	3.4500	3.4000	3.4500	+1.471%	4	765	+96.812%
2026-03-05	3.1500	3.4000	3.1500	3.4000	+8.974%	17	764	+99.706%
2026-03-03	2.9100	3.1200	2.9100	3.1200	+27.347%	47	753	+117.628%
2026-03-02	2.1500	2.4500	2.1500	2.4500	+11.364%	126	716	+177.143%
2026-02-26	2.2500	2.2500	2.2000	2.2000	-12.000%	9	630	+208.636%
2026-02-25	2.6500	2.6500	2.5000	2.5000	+0.402%	40	669	+171.600%
2026-02-24	2.4400	2.5000	2.4400	2.4900	-6.391%	300	669	+172.691%
2026-02-23	2.4800	2.7000	2.4800	2.6600	-15.556%	33	372	+155.263%
2026-02-20	3.3000	3.3000	3.1500	3.1500	+7.143%	3	357	+115.556%
2026-02-19	2.8600	2.9400	2.8400	2.9400	-2.649%	7	359	+130.952%
2026-02-17	2.9500	3.0200	2.9500	3.0200	+6.714%	24	354	+124.834%
2026-02-13	2.8800	2.8800	2.8200	2.8300	-15.015%	4	342	+139.929%
2026-02-12	3.1000	3.3300	3.1000	3.3300	+18.929%	6	342	+103.904%
2026-02-10	3.0000	3.0000	2.8000	2.8000	-8.197%	30	345	+142.500%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-10.294%	4	315	+122.623%
2026-02-06	3.5000	3.5000	3.4000	3.4000	-13.924%	3	311	+99.706%
2026-02-05	3.9500	3.9500	3.9500	3.9500	+5.333%	3	310	+71.899%
2026-02-04	3.6500	3.7500	3.6500	3.7500	+8.696%	28	307	+81.067%
2026-02-03	3.5000	3.5000	3.4500	3.4500	-13.750%	8	307	+96.812%
2026-02-02	4.4900	4.4900	3.8500	4.0000	+35.135%	251	314	+69.750%
2026-01-30	3.3500	3.3500	2.9600	2.9600	+5.338%	7	309	+129.392%
2026-01-29	2.2500	2.8100	2.2500	2.8100	+13.306%	49	305	+141.637%
2026-01-27	2.4800	2.4800	2.4800	2.4800	+13.242%	5	322	+173.790%
2026-01-26	2.4000	2.4000	2.1900	2.1900	-11.336%	7	322	+210.046%
2026-01-22	2.4700	2.4700	2.4700	2.4700	-0.803%	1	315	+174.899%
2026-01-21	2.3900	2.6200	2.3900	2.4900	-11.388%	6	314	+172.691%
2026-01-20	2.6300	2.8100	2.6300	2.8100	-12.188%	31	312	+141.637%
2026-01-16	3.4000	3.4000	3.2000	3.2000	-3.030%	4	307	+112.188%
2026-01-15	3.3500	3.4500	3.3000	3.3000	-2.941%	10	307	+105.758%
2026-01-14	3.2500	3.4000	3.2500	3.4000	+3.976%	6	298	+99.706%
2026-01-13	3.2200	3.2700	3.2200	3.2700	-7.887%	7	293	+107.645%
2026-01-12	3.6000	3.6000	3.5500	3.5500	-17.249%	3	291	+91.268%
2026-01-08	4.2900	4.2900	4.2900	4.2900	-0.233%	1	291	+58.275%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-5.495%	5	291	+57.907%
2026-01-05	4.6500	4.6500	4.5500	4.5500	-10.784%	234	59	+49.231%
2025-12-19	5.0500	5.1000	5.0500	5.1000	0.000%	59	59	+33.137%