Dark

KGC20270115P15
KGC Jan 15 2027 15.00 Put (KGC270115P00015000)
option OPRA

EOD

Sep 28, 2026

0.1100+57.143%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1100	0.1100	0.1100	0.1100	+57.143%	2	608	0.000%
2026-09-23	0.0700	0.0700	0.0700	0.0700	-22.222%	1	607	+57.143%
2026-09-21	0.0900	0.0900	0.0900	0.0900	+28.571%	4	606	+22.222%
2026-09-17	0.0700	0.0700	0.0700	0.0700	-12.500%	1	606	+57.143%
2026-09-15	0.0800	0.0800	0.0800	0.0800	-11.111%	2	607	+37.500%
2026-09-03	0.0900	0.0900	0.0900	0.0900	+12.500%	4	605	+22.222%
2026-08-31	0.1200	0.1200	0.0800	0.0800	-42.857%	17	606	+37.500%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+7.692%	6	605	-21.429%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-18.750%	6	605	-15.385%
2026-08-17	0.1500	0.1600	0.1500	0.1600	+23.077%	2	605	-31.250%
2026-08-14	0.1300	0.1300	0.1300	0.1300	-18.750%	1	605	-15.385%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-58.974%	1	604	-31.250%
2026-07-29	0.3900	0.3900	0.3900	0.3900	+11.429%	1	604	-71.795%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+12.903%	2	605	-68.571%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-24.390%	1	606	-64.516%
2026-07-17	0.4700	0.4700	0.4100	0.4100	+10.811%	3	605	-73.171%
2026-07-08	0.3700	0.3700	0.3700	0.3700	-7.500%	40	605	-70.270%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+14.286%	2	645	-72.500%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-27.083%	1	645	-68.571%
2026-06-24	0.4400	0.4800	0.4400	0.4800	-15.789%	2	645	-77.083%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+54.054%	50	645	-80.702%
2026-05-01	0.3700	0.3700	0.3700	0.3700	-2.632%	1	671	-70.270%
2026-04-30	0.3800	0.3800	0.3800	0.3800	-38.710%	5	671	-71.053%
2026-03-18	0.4400	0.6200	0.4300	0.6200	+58.974%	24	666	-82.258%
2026-03-13	0.3300	0.4000	0.3300	0.3900	+5.405%	5	666	-71.795%
2026-03-09	0.3700	0.3700	0.3700	0.3700	+8.824%	2	665	-70.270%
2026-03-06	0.3400	0.3400	0.3400	0.3400	-8.108%	1	663	-67.647%
2026-03-05	0.3700	0.3700	0.3700	0.3700	+54.167%	1	663	-70.270%
2026-02-25	0.2400	0.2400	0.2400	0.2400	-20.000%	2	661	-54.167%
2026-02-24	0.3000	0.4000	0.3000	0.3000	-49.153%	8	661	-63.333%
2026-02-09	0.5900	0.5900	0.5900	0.5900	+18.000%	1	658	-81.356%
2026-02-05	0.5000	0.5000	0.5000	0.5000	-54.955%	5	657	-78.000%
2026-02-02	1.1100	1.1100	1.1100	1.1100	+177.500%	1	657	-90.090%
2026-01-30	0.4000	0.4000	0.4000	0.4000	0.000%	10	657	-72.500%
2026-01-29	0.3600	0.4000	0.3600	0.4000	+2.564%	29	657	-72.500%
2026-01-20	0.8600	0.8600	0.3900	0.3900	-42.647%	6	676	-71.795%
2026-01-15	0.6800	0.6800	0.6800	0.6800	+74.359%	2	672	-83.824%
2026-01-13	0.3900	0.3900	0.3900	0.3900	-30.357%	5	672	-71.795%
2026-01-08	0.5600	0.5600	0.5600	0.5600	0.000%	5	667	-80.357%
2026-01-07	0.5600	0.5600	0.5600	0.5600	+16.667%	2	672	-80.357%
2026-01-06	0.5400	0.5400	0.4100	0.4800	-20.000%	232	673	-77.083%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+1.695%	10	891	-81.667%
2025-12-17	0.5900	0.5900	0.5900	0.5900	0.000%	6	891	-81.356%
2025-12-11	0.5900	0.5900	0.5900	0.5900	-3.279%	5	885	-81.356%
2025-12-05	0.6100	0.6100	0.6100	0.6100	0.000%	5	880	-81.967%
2025-12-04	0.6100	0.6100	0.6100	0.6100	+3.390%	5	875	-81.967%
2025-12-03	0.5900	0.5900	0.5900	0.5900	+18.000%	2	873	-81.356%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-32.432%	1	871	-78.000%
2025-11-26	1.0600	1.0600	0.7400	0.7400	+19.355%	4	872	-85.135%
2025-11-25	0.6200	0.6200	0.6200	0.6200	-17.333%	40	872	-82.258%
2025-11-24	0.8500	0.8500	0.7500	0.7500	-15.730%	2	872	-85.333%
2025-11-19	0.7900	0.8900	0.7900	0.8900	+25.352%	13	873	-87.640%
2025-11-17	0.7100	0.7100	0.7100	0.7100	-10.127%	20	873	-84.507%
2025-11-13	0.7900	0.7900	0.7900	0.7900	+5.333%	2	893	-86.076%
2025-11-12	0.7000	0.7500	0.7000	0.7500	0.000%	13	891	-85.333%
2025-11-11	0.7500	0.7500	0.7500	0.7500	-21.053%	25	900	-85.333%
2025-11-07	0.9500	0.9500	0.9500	0.9500	+26.667%	1	900	-88.421%
2025-11-05	0.7500	0.7500	0.7500	0.7500	-25.000%	3	901	-85.333%
2025-11-04	1.0000	1.0000	1.0000	1.0000	0.000%	5	898	-89.000%
2025-11-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	894	-89.000%
2025-10-30	1.0000	1.0000	1.0000	1.0000	+1.010%	10	894	-89.000%
2025-10-29	0.9900	0.9900	0.9900	0.9900	0.000%	7	894	-88.889%
2025-10-28	0.9900	0.9900	0.9900	0.9900	-14.655%	8	894	-88.889%
2025-10-22	1.1600	1.1600	1.1600	1.1600	-2.521%	1	894	-90.517%
2025-10-21	1.1500	1.1900	1.0600	1.1900	+40.000%	53	895	-90.756%
2025-10-20	0.8500	0.8500	0.8500	0.8500	-4.494%	1	874	-87.059%
2025-10-17	0.8900	0.8900	0.8900	0.8900	+1.136%	5	873	-87.640%
2025-10-16	0.8800	0.8800	0.8800	0.8800	+27.536%	5	878	-87.500%
2025-10-15	0.7000	0.7000	0.6900	0.6900	-14.815%	2	883	-84.058%
2025-10-14	0.8100	0.8100	0.7800	0.8100	+14.085%	24	883	-86.420%
2025-10-13	0.7100	0.7100	0.7100	0.7100	-6.579%	5	869	-84.507%
2025-10-08	0.7000	0.7600	0.7000	0.7600	+1.333%	45	864	-85.526%
2025-10-07	0.7500	0.7500	0.7500	0.7500	+5.634%	1	838	-85.333%
2025-10-06	0.7300	0.7600	0.7100	0.7100	-4.054%	12	838	-84.507%
2025-10-01	0.7200	0.7400	0.7200	0.7400	-3.896%	10	841	-85.135%
2025-09-30	0.7700	0.7700	0.7700	0.7700	+4.054%	4	831	-85.714%
2025-09-29	0.7400	0.7400	0.7400	0.7400	-18.681%	2	829	-85.135%
2025-09-26	0.9100	0.9100	0.9100	0.9100	0.000%	70	829	-87.912%
2025-09-24	0.8600	0.9100	0.8600	0.9100	+1.111%	3	898	-87.912%
2025-09-19	0.9000	0.9000	0.9000	0.9000	-1.099%	1	897	-87.778%
2025-09-16	0.9100	0.9200	0.8600	0.9100	+9.639%	15	898	-87.912%
2025-09-12	0.8300	0.8300	0.8300	0.8300	-1.190%	1	913	-86.747%
2025-09-11	0.8600	0.8600	0.8400	0.8400	-2.326%	3	914	-86.905%
2025-09-10	0.8700	0.8700	0.8600	0.8600	-6.522%	5	914	-87.209%
2025-09-08	0.9500	0.9500	0.8700	0.9200	-7.071%	15	913	-88.043%
2025-09-05	0.9900	0.9900	0.9700	0.9900	-6.604%	6	922	-88.889%
2025-09-04	1.0200	1.0600	1.0200	1.0600	+4.950%	2	927	-89.623%
2025-09-03	1.0200	1.0300	1.0100	1.0100	-0.980%	4	926	-89.109%
2025-09-02	1.0900	1.0900	1.0200	1.0200	-4.673%	5	926	-89.216%
2025-08-29	1.1000	1.1000	1.0700	1.0700	-2.727%	8	927	-89.720%
2025-08-28	1.1200	1.1400	1.1000	1.1000	-6.780%	4	927	-90.000%
2025-08-26	1.1900	1.1900	1.1800	1.1800	-5.600%	42	971	-90.678%
2025-08-25	1.2500	1.2500	1.2000	1.2500	+0.806%	13	971	-91.200%
2025-08-22	1.2300	1.2400	1.2000	1.2400	+2.479%	11	970	-91.129%
2025-08-21	1.2700	1.2700	1.2100	1.2100	-11.029%	6	975	-90.909%
2025-08-20	1.3900	1.4300	1.3600	1.3600	-2.158%	25	979	-91.912%
2025-08-19	1.3000	1.3900	1.3000	1.3900	+9.449%	7	967	-92.086%
2025-08-18	1.3000	1.3200	1.2700	1.2700	-2.308%	10	967	-91.339%
2025-08-15	1.3500	1.3500	1.3000	1.3000	-0.763%	12	961	-91.538%
2025-08-14	1.3100	1.3100	1.3100	1.3100	-5.072%	210	951	-91.603%
2025-08-13	1.3700	1.3800	1.3600	1.3800	+1.471%	25	741	-92.029%
2025-08-11	1.4000	1.4000	1.3500	1.3600	-6.207%	10	718	-91.912%
2025-08-08	1.4200	1.4500	1.3900	1.4500	0.000%	25	718	-92.414%
2025-08-07	1.4300	1.4500	1.4300	1.4500	-2.027%	3	735	-92.414%
2025-08-06	1.5200	1.5200	1.4600	1.4800	-1.987%	303	732	-92.568%
2025-08-05	1.9500	1.9500	1.5100	1.5100	-17.935%	42	837	-92.715%
2025-08-04	1.9100	1.9100	1.8300	1.8400	-14.419%	4	820	-94.022%
2025-08-01	2.1500	2.1500	2.1500	2.1500	-6.522%	1	818	-94.884%
2025-07-28	2.3000	2.3000	2.3000	2.3000	+5.505%	1	817	-95.217%
2025-07-23	2.1800	2.1800	2.1800	2.1800	-4.386%	1	816	-94.954%
2025-07-21	2.2500	2.2800	2.2500	2.2800	-8.065%	90	815	-95.175%
2025-07-18	2.4800	2.4800	2.4800	2.4800	0.000%	36	747	-95.565%
2025-07-17	2.5000	2.5100	2.4600	2.4800	-0.402%	11	711	-95.565%
2025-07-15	2.4500	2.5400	2.4500	2.4900	+1.220%	38	700	-95.582%
2025-07-14	2.4500	2.4800	2.4500	2.4600	-6.107%	76	664	-95.528%
2025-07-10	2.6200	2.6200	2.6200	2.6200	-6.429%	150	588	-95.802%
2025-07-09	2.8000	2.8000	2.8000	2.8000	+14.754%	1	438	-96.071%
2025-07-03	2.4400	2.4400	2.4400	2.4400	-0.408%	1	438	-95.492%
2025-07-02	2.4500	2.4500	2.4500	2.4500	-2.390%	1	438	-95.510%
2025-06-30	2.5100	2.5100	2.5100	2.5100	-10.036%	10	438	-95.618%
2025-06-27	2.7900	2.8000	2.7900	2.7900	+9.843%	30	428	-96.057%
2025-06-26	2.5400	2.5400	2.5400	2.5400	+0.395%	30	458	-95.669%
2025-06-24	2.6600	2.6600	2.5300	2.5300	-0.784%	2	428	-95.652%
2025-06-18	2.5500	2.5500	2.5500	2.5500	+0.394%	1	427	-95.686%
2025-06-17	2.5400	2.5400	2.5400	2.5400	-0.781%	10	427	-95.669%
2025-06-16	2.5000	2.5600	2.5000	2.5600	+1.587%	21	417	-95.703%
2025-06-13	2.4500	2.5200	2.4500	2.5200	-7.353%	34	436	-95.635%
2025-06-12	2.5800	2.9000	2.5000	2.7200	-3.203%	21	419	-95.956%
2025-06-10	2.8100	2.8100	2.8100	2.8100	+8.077%	4	399	-96.085%
2025-06-09	2.6000	2.6000	2.6000	2.6000	-1.141%	10	395	-95.769%
2025-06-04	2.6300	2.6300	2.6300	2.6300	-1.498%	2	385	-95.817%
2025-06-03	2.6700	2.6700	2.6700	2.6700	+2.692%	10	383	-95.880%
2025-06-02	2.6000	2.6000	2.6000	2.6000	-10.345%	1	373	-95.769%
2025-05-28	2.8500	2.9000	2.8500	2.9000	0.000%	40	373	-96.207%
2025-05-27	2.9000	2.9000	2.9000	2.9000	-13.433%	3	393	-96.207%
2025-05-12	3.3500	3.3500	3.3500	3.3500	+10.561%	300	390	-96.716%
2025-05-08	2.9600	3.0300	2.9600	3.0300	+7.829%	14	98	-96.370%
2025-05-07	2.7000	2.8100	2.4600	2.8100	+6.038%	12	99	-96.085%
2025-05-06	2.6500	2.6500	2.6500	2.6500	-16.404%	1	97	-95.849%
2025-05-05	3.1700	3.1700	3.1700	3.1700	-6.213%	1	97	-96.530%
2025-05-02	3.3800	3.3800	3.3800	3.3800	+4.969%	4	96	-96.746%
2025-05-01	2.9800	3.2200	2.9800	3.2200	+3.871%	5	92	-96.584%
2025-04-30	3.1000	3.1000	3.1000	3.1000	-3.125%	3	92	-96.452%
2025-04-21	3.2000	3.2000	3.2000	3.2000	+4.918%	5	92	-96.563%
2025-04-16	3.0000	3.0500	2.9500	3.0500	-1.613%	15	87	-96.393%
2025-04-15	3.1000	3.1000	3.1000	3.1000	-0.641%	1	75	-96.452%
2025-04-14	3.1400	3.1500	3.0500	3.1200	-5.455%	25	74	-96.474%
2025-04-11	3.2100	3.3000	3.2100	3.3000	-5.714%	364	79	-96.667%
2025-04-10	3.5000	3.5000	3.5000	3.5000	-9.091%	20	256	-96.857%
2025-04-09	3.8500	3.8500	3.8500	3.8500	-17.204%	1	251	-97.143%
2025-04-04	4.2500	4.6500	4.2500	4.6500	+21.410%	22	251	-97.634%
2025-04-03	3.8400	3.8500	3.8300	3.8300	-4.250%	10	241	-97.128%
2025-04-01	3.9000	4.0000	3.9000	4.0000	+2.041%	2	231	-97.250%
2025-03-27	3.9200	3.9200	3.9200	3.9200	-11.910%	10	230	-97.194%
2025-03-14	4.4500	4.4500	4.4500	4.4500	+8.537%	10	220	-97.528%
2025-02-10	4.1000	4.1000	4.1000	4.1000	-2.844%	189	215	-97.317%
2025-02-07	4.3100	4.3100	4.2200	4.2200	-6.222%	46	26	-97.393%
2025-01-30	4.5000	4.5000	4.5000	4.5000	-21.053%	3	22	-97.556%
2024-09-27	5.6600	5.7000	5.6600	5.7000	+0.707%	4	22	-98.070%
2024-09-26	5.6600	5.6600	5.6600	5.6600	0.000%	20	20	-98.057%