Dark

KGC20270115P10
KGC Jan 15 2027 10.00 Put (KGC270115P00010000)
option OPRA

EOD

Sep 28, 2026

0.0700+600.000%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0700	0.0700	0.0700	0.0700	+600.000%	1	553	0.000%
2026-09-24	0.0100	0.0100	0.0100	0.0100	-75.000%	1	552	+600.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	-42.857%	3	552	+75.000%
2026-09-02	0.0700	0.0700	0.0700	0.0700	+250.000%	1	552	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	0.000%	1	553	+250.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	-33.333%	1	552	+250.000%
2026-06-04	0.0300	0.0300	0.0300	0.0300	0.000%	15	551	+133.333%
2026-06-01	0.0300	0.0300	0.0300	0.0300	0.000%	2	551	+133.333%
2026-05-28	0.0300	0.0300	0.0300	0.0300	-66.667%	2	551	+133.333%
2026-04-01	0.1300	0.1300	0.0900	0.0900	-62.500%	97	549	-22.222%
2026-03-31	0.1500	0.2400	0.1500	0.2400	+4.348%	2	565	-70.833%
2026-03-30	0.1200	0.2300	0.1200	0.2300	+64.286%	2	565	-69.565%
2026-03-27	0.1400	0.1400	0.1400	0.1400	+40.000%	1	564	-50.000%
2026-03-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	563	-30.000%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-16.667%	1	564	-30.000%
2026-03-17	0.0800	0.1200	0.0800	0.1200	+20.000%	2	564	-41.667%
2026-03-16	0.1200	0.1200	0.1000	0.1000	+11.111%	21	563	-30.000%
2026-03-05	0.0900	0.0900	0.0900	0.0900	0.000%	8	562	-22.222%
2026-03-04	0.0900	0.0900	0.0900	0.0900	0.000%	2	562	-22.222%
2026-03-03	0.0900	0.0900	0.0900	0.0900	0.000%	6	560	-22.222%
2026-02-20	0.0900	0.0900	0.0900	0.0900	-10.000%	3	560	-22.222%
2026-02-18	0.1000	0.1000	0.1000	0.1000	0.000%	3	560	-30.000%
2026-02-17	0.1000	0.1000	0.1000	0.1000	+25.000%	1	557	-30.000%
2026-02-12	0.1000	0.1000	0.0700	0.0800	-20.000%	11	556	-12.500%
2026-02-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	551	-30.000%
2026-02-05	0.1000	0.1000	0.1000	0.1000	0.000%	5	550	-30.000%
2026-02-04	0.1000	0.1000	0.1000	0.1000	0.000%	2	545	-30.000%
2026-02-03	0.1000	0.1000	0.1000	0.1000	-9.091%	7	543	-30.000%
2026-02-02	0.1100	0.1100	0.1000	0.1100	-8.333%	3	539	-36.364%
2026-01-30	0.1500	0.1500	0.1200	0.1200	+20.000%	8	539	-41.667%
2026-01-29	0.1000	0.1000	0.1000	0.1000	+42.857%	5	539	-30.000%
2026-01-27	0.1000	0.1000	0.0700	0.0700	-30.000%	7	539	0.000%
2026-01-22	0.1000	0.1000	0.1000	0.1000	+25.000%	2	539	-30.000%
2026-01-21	0.0800	0.0800	0.0800	0.0800	-46.667%	5	540	-12.500%
2026-01-20	0.1500	0.1500	0.1500	0.1500	+25.000%	1	540	-53.333%
2026-01-09	0.1000	0.1200	0.1000	0.1200	+20.000%	6	540	-41.667%
2026-01-08	0.1000	0.1000	0.1000	0.1000	-33.333%	6	540	-30.000%
2026-01-07	0.1500	0.1500	0.1500	0.1500	+66.667%	3	534	-53.333%
2026-01-06	0.0900	0.0900	0.0900	0.0900	0.000%	5	534	-22.222%
2026-01-02	0.0900	0.0900	0.0900	0.0900	0.000%	4	529	-22.222%
2025-12-31	0.1300	0.1300	0.0900	0.0900	-10.000%	11	529	-22.222%
2025-12-29	0.1000	0.1000	0.1000	0.1000	-33.333%	2	529	-30.000%
2025-12-26	0.1500	0.1500	0.1500	0.1500	+36.364%	2	529	-53.333%
2025-12-17	0.1100	0.1100	0.1100	0.1100	-26.667%	1	529	-36.364%
2025-12-16	0.1500	0.1500	0.1500	0.1500	+36.364%	1	529	-53.333%
2025-12-08	0.1100	0.1100	0.1100	0.1100	-38.889%	35	529	-36.364%
2025-11-26	0.1900	0.1900	0.1800	0.1800	+5.882%	4	562	-61.111%
2025-11-21	0.1700	0.1700	0.1700	0.1700	-34.615%	2	562	-58.824%
2025-10-22	0.2800	0.2800	0.2600	0.2600	-7.143%	10	562	-73.077%
2025-10-21	0.2500	0.2800	0.2500	0.2800	+40.000%	10	562	-75.000%
2025-10-17	0.2000	0.2000	0.2000	0.2000	+17.647%	1	562	-65.000%
2025-10-16	0.1700	0.1700	0.1700	0.1700	0.000%	1	561	-58.824%
2025-10-10	0.1700	0.1700	0.1700	0.1700	-15.000%	12	562	-58.824%
2025-10-09	0.2000	0.2000	0.2000	0.2000	+17.647%	1	574	-65.000%
2025-10-06	0.1700	0.1700	0.1700	0.1700	+13.333%	2	573	-58.824%
2025-09-30	0.1500	0.1500	0.1500	0.1500	-28.571%	1	573	-53.333%
2025-09-26	0.1600	0.2100	0.1600	0.2100	+5.000%	2	573	-66.667%
2025-09-25	0.2000	0.2000	0.2000	0.2000	+33.333%	1	573	-65.000%
2025-09-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	572	-53.333%
2025-09-15	0.2000	0.2000	0.2000	0.2000	-9.091%	13	571	-65.000%
2025-09-12	0.2200	0.2200	0.2200	0.2200	-8.333%	15	584	-68.182%
2025-09-11	0.2400	0.2400	0.2400	0.2400	+50.000%	2	584	-70.833%
2025-09-10	0.1600	0.1600	0.1600	0.1600	-20.000%	1	584	-56.250%
2025-09-04	0.2200	0.2200	0.2000	0.2000	+5.263%	3	583	-65.000%
2025-09-03	0.2000	0.2000	0.1900	0.1900	-36.667%	3	583	-63.158%
2025-08-26	0.2100	0.3200	0.2100	0.3000	0.000%	21	602	-76.667%
2025-08-13	0.3200	0.3200	0.3000	0.3000	0.000%	6	602	-76.667%
2025-08-08	0.3000	0.3000	0.3000	0.3000	0.000%	7	606	-76.667%
2025-08-07	0.3000	0.3000	0.3000	0.3000	0.000%	3	599	-76.667%
2025-08-06	0.3000	0.3000	0.2700	0.3000	0.000%	5	596	-76.667%
2025-08-05	0.3000	0.3000	0.3000	0.3000	-11.765%	2	592	-76.667%
2025-08-04	0.4000	0.4000	0.3400	0.3400	-20.930%	4	590	-79.412%
2025-08-01	0.4300	0.4300	0.4300	0.4300	-2.273%	1	588	-83.721%
2025-07-31	0.4400	0.4400	0.4400	0.4400	-2.222%	1	587	-84.091%
2025-07-25	0.4500	0.4500	0.4500	0.4500	-18.182%	1	588	-84.444%
2025-07-23	0.5500	0.5500	0.5500	0.5500	0.000%	6	589	-87.273%
2025-07-22	0.5500	0.5500	0.5500	0.5500	+22.222%	5	589	-87.273%
2025-07-21	0.5400	0.5400	0.4500	0.4500	-16.667%	6	594	-84.444%
2025-07-17	0.5400	0.5400	0.5400	0.5400	0.000%	2	596	-87.037%
2025-07-16	0.5400	0.5400	0.5400	0.5400	-25.000%	2	594	-87.037%
2025-07-15	0.7200	0.7200	0.7200	0.7200	+16.129%	5	592	-90.278%
2025-07-14	0.6200	0.6200	0.6200	0.6200	0.000%	1	587	-88.710%
2025-07-11	0.6200	0.6200	0.6200	0.6200	0.000%	1	587	-88.710%
2025-07-08	0.6300	0.6300	0.6200	0.6200	+12.727%	10	586	-88.710%
2025-07-07	0.5400	0.5600	0.5400	0.5500	+5.769%	9	576	-87.273%
2025-07-03	0.5200	0.5200	0.5200	0.5200	-24.638%	2	569	-86.538%
2025-06-27	0.6900	0.6900	0.6900	0.6900	+15.000%	1	569	-89.855%
2025-06-26	0.6000	0.6000	0.6000	0.6000	+9.091%	3	568	-88.333%
2025-06-23	0.5500	0.5500	0.5500	0.5500	-17.910%	4	565	-87.273%
2025-06-13	0.6700	0.6700	0.6700	0.6700	-5.634%	4	561	-89.552%
2025-06-04	0.7500	0.7500	0.7100	0.7100	-4.054%	4	561	-90.141%
2025-06-03	0.7400	0.7400	0.7400	0.7400	+5.714%	2	564	-90.541%
2025-06-02	0.7200	0.7200	0.6500	0.7000	-6.667%	10	562	-90.000%
2025-05-29	0.7500	0.7600	0.7500	0.7500	0.000%	3	553	-90.667%
2025-05-27	0.7500	0.7500	0.7500	0.7500	-17.582%	1	550	-90.667%
2025-05-19	1.0000	1.0000	0.9100	0.9100	-9.901%	6	549	-92.308%
2025-05-14	1.0100	1.0100	1.0100	1.0100	+34.667%	5	544	-93.069%
2025-05-12	0.7500	0.7500	0.7500	0.7500	-3.846%	30	543	-90.667%
2025-05-09	0.8900	0.8900	0.7800	0.7800	+11.429%	4	513	-91.026%
2025-05-07	0.7800	0.7800	0.7000	0.7000	-11.392%	2	513	-90.000%
2025-05-06	0.9000	0.9000	0.7900	0.7900	-16.842%	6	513	-91.139%
2025-05-05	0.9500	0.9500	0.9500	0.9500	+4.396%	2	516	-92.632%
2025-04-30	0.9100	0.9100	0.9100	0.9100	+3.409%	3	514	-92.308%
2025-04-29	0.8800	0.8800	0.8800	0.8800	0.000%	100	511	-92.045%
2025-04-28	0.8800	0.8800	0.8800	0.8800	-10.204%	2	561	-92.045%
2025-04-25	1.0100	1.0100	0.9800	0.9800	-2.970%	42	559	-92.857%
2025-04-24	1.0100	1.0100	1.0100	1.0100	+14.773%	2	579	-93.069%
2025-04-22	0.9000	0.9000	0.8600	0.8800	-8.333%	3	577	-92.045%
2025-04-21	0.9600	0.9600	0.9600	0.9600	+4.348%	1	575	-92.708%
2025-04-17	0.9000	0.9200	0.8800	0.9200	+4.545%	28	547	-92.391%
2025-04-16	0.9500	0.9500	0.8800	0.8800	-7.368%	4	547	-92.045%
2025-04-14	0.9500	0.9500	0.9500	0.9500	-12.037%	1	546	-92.632%
2025-04-10	1.1000	1.1000	1.0300	1.0800	-10.000%	18	545	-93.519%
2025-04-09	1.3500	1.3500	1.2000	1.2000	-17.241%	4	549	-94.167%
2025-04-07	1.4500	1.4500	1.4500	1.4500	-8.228%	1	551	-95.172%
2025-04-04	1.4500	1.5800	1.4500	1.5800	+30.579%	10	552	-95.570%
2025-04-03	1.1900	1.2100	1.1900	1.2100	+6.140%	5	549	-94.215%
2025-04-01	1.1400	1.1400	1.1400	1.1400	-5.000%	2	546	-93.860%
2025-03-31	1.2000	1.2000	1.2000	1.2000	+2.564%	10	544	-94.167%
2025-03-28	1.1300	1.1700	1.1300	1.1700	-2.500%	12	534	-94.017%
2025-03-27	1.2000	1.2000	1.2000	1.2000	-4.000%	1	530	-94.167%
2025-03-26	1.2000	1.2500	1.2000	1.2500	+5.042%	2	530	-94.400%
2025-03-25	1.1900	1.1900	1.1900	1.1900	-7.031%	1	528	-94.118%
2025-03-24	1.2800	1.2800	1.2800	1.2800	-3.759%	20	529	-94.531%
2025-03-21	1.3300	1.3300	1.3300	1.3300	+1.527%	40	549	-94.737%
2025-03-19	1.3300	1.3300	1.3100	1.3100	+2.344%	2	529	-94.656%
2025-03-18	1.2800	1.2800	1.2800	1.2800	-5.882%	30	528	-94.531%
2025-03-17	1.3600	1.3600	1.3600	1.3600	-12.258%	8	498	-94.853%
2025-03-13	1.4700	1.5500	1.4700	1.5500	-1.899%	6	486	-95.484%
2025-03-12	1.6300	1.6300	1.5800	1.5800	+13.669%	15	486	-95.570%
2025-03-07	1.6000	1.6000	1.3900	1.3900	-10.323%	394	486	-94.964%
2025-03-06	1.5500	1.5500	1.5500	1.5500	-0.641%	3	291	-95.484%
2025-03-04	1.6400	1.6400	1.5600	1.5600	-5.455%	6	291	-95.513%
2025-02-27	1.6200	1.6500	1.6200	1.6500	+1.227%	50	285	-95.758%
2025-02-26	1.6300	1.6300	1.6300	1.6300	+1.875%	1	235	-95.706%
2025-02-21	1.6000	1.6000	1.6000	1.6000	+16.788%	2	234	-95.625%
2025-02-20	1.3700	1.3700	1.3700	1.3700	-8.667%	35	233	-94.891%
2025-02-18	1.5700	1.5700	1.5000	1.5000	-0.662%	85	198	-95.333%
2025-02-13	1.4800	1.5200	1.4800	1.5100	+11.852%	4	171	-95.364%
2025-02-12	1.3500	1.3500	1.3500	1.3500	+0.746%	1	171	-94.815%
2025-02-07	1.3400	1.3400	1.3400	1.3400	-1.471%	2	170	-94.776%
2025-02-05	1.4100	1.4100	1.3600	1.3600	-9.934%	41	171	-94.853%
2025-02-03	1.5000	1.5100	1.5000	1.5100	+2.721%	31	133	-95.364%
2025-01-31	1.4900	1.4900	1.4700	1.4700	+1.379%	60	162	-95.238%
2025-01-30	1.4500	1.4500	1.4500	1.4500	-8.228%	1	133	-95.172%
2025-01-29	1.5800	1.6100	1.5800	1.5800	-12.222%	22	133	-95.570%
2025-01-28	1.8000	1.8000	1.8000	1.8000	+2.857%	1	113	-96.111%
2025-01-24	1.7500	1.7500	1.7500	1.7500	-30.830%	4	112	-96.000%
2025-01-21	2.5300	2.5300	2.5300	2.5300	+29.744%	2	114	-97.233%
2025-01-16	1.9500	1.9500	1.9500	1.9500	+10.795%	3	114	-96.410%
2025-01-14	1.7600	1.7600	1.7600	1.7600	-10.204%	1	114	-96.023%
2025-01-13	1.9600	1.9600	1.9600	1.9600	-1.508%	5	115	-96.429%
2024-11-27	1.9500	1.9900	1.9500	1.9900	-3.398%	3	109	-96.482%
2024-11-11	2.0000	2.0600	2.0000	2.0600	+8.995%	2	109	-96.602%
2024-11-07	1.8900	1.8900	1.8900	1.8900	+3.846%	1	109	-96.296%
2024-10-24	1.8200	1.8200	1.8200	1.8200	0.000%	1	108	-96.154%
2024-10-22	1.7900	1.8700	1.7900	1.8200	-2.151%	5	108	-96.154%
2024-10-18	1.9200	1.9200	1.8400	1.8600	-13.889%	10	106	-96.237%
2024-10-02	2.1600	2.1600	2.1600	2.1600	-4.000%	1	101	-96.759%
2024-09-27	2.2500	2.2500	2.2500	2.2500	0.000%	200	100	-96.889%