Dark

KGC20270115P17
KGC Jan 15 2027 17.00 Put (KGC270115P00017000)
option OPRA

EOD

Sep 29, 2026

0.2300+64.286%(+0.0900)2,998

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.2100	0.2300	+64.286%	2,998	6,669	0.000%
2026-09-21	0.2000	0.2000	0.1200	0.1400	-6.667%	5	7,595	+64.286%
2026-09-18	0.1500	0.1500	0.1500	0.1500	-6.250%	1	7,594	+53.333%
2026-09-17	0.1600	0.1600	0.1600	0.1600	-15.789%	1	7,595	+43.750%
2026-09-16	0.1800	0.1900	0.1700	0.1900	+5.556%	10	7,596	+21.053%
2026-09-15	0.1800	0.1800	0.1800	0.1800	+5.882%	2	7,586	+27.778%
2026-09-14	0.1700	0.1700	0.1700	0.1700	-5.556%	1	7,584	+35.294%
2026-09-10	0.2200	0.2200	0.1800	0.1800	+28.571%	6	7,585	+27.778%
2026-09-09	0.1300	0.1400	0.1300	0.1400	+16.667%	4	7,584	+64.286%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-7.692%	1	7,580	+91.667%
2026-08-20	0.1300	0.1300	0.1300	0.1300	-59.375%	10	7,581	+76.923%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-8.571%	5	7,591	-28.125%
2026-08-05	0.3500	0.3500	0.3500	0.3500	-28.571%	20	7,591	-34.286%
2026-08-04	0.4700	0.4900	0.4700	0.4900	-28.986%	4	7,574	-53.061%
2026-07-29	0.6900	0.6900	0.6900	0.6900	-17.857%	3	7,571	-66.667%
2026-07-20	0.8400	0.8400	0.8400	0.8400	+6.329%	10	7,570	-72.619%
2026-07-08	0.7400	0.7900	0.7400	0.7900	+36.207%	3	7,570	-70.886%
2026-07-02	0.5800	0.5800	0.5800	0.5800	-31.765%	1,500	6,069	-60.345%
2026-06-24	0.8500	0.8500	0.8500	0.8500	+11.842%	1	6,069	-72.941%
2026-06-11	0.8500	0.8500	0.7600	0.7600	+16.923%	45	6,068	-69.737%
2026-06-08	0.6500	0.6500	0.6500	0.6500	+12.069%	1	6,023	-64.615%
2026-06-05	0.5800	0.5800	0.5800	0.5800	+26.087%	3	6,022	-60.345%
2026-05-19	0.4600	0.4600	0.4600	0.4600	+4.545%	1	6,020	-50.000%
2026-05-11	0.4400	0.4400	0.4400	0.4400	+25.714%	7	6,020	-47.727%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-22.222%	1	6,020	-34.286%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-10.000%	1	6,019	-48.889%
2026-05-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	6,019	-54.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-9.091%	1	6,018	-54.000%
2026-05-01	0.5000	0.6000	0.4500	0.5500	-11.290%	272	6,010	-58.182%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+5.085%	5	6,010	-62.903%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+47.500%	1	6,005	-61.017%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	6,006	-42.500%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-42.308%	1	6,006	-48.889%
2026-03-27	0.7800	0.7800	0.7800	0.7800	-2.500%	12	6,006	-70.513%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-12.088%	11	6,018	-71.250%
2026-03-19	0.9100	0.9100	0.9100	0.9100	+54.237%	12	6,018	-74.725%
2026-03-17	0.5900	0.5900	0.5900	0.5900	0.000%	2	6,006	-61.017%
2026-03-16	0.5900	0.5900	0.5900	0.5900	+7.273%	3	6,004	-61.017%
2026-03-06	0.5500	0.5500	0.5500	0.5500	+3.774%	2	6,001	-58.182%
2026-03-05	0.5300	0.5300	0.5300	0.5300	-3.636%	1	6,001	-56.604%
2026-03-04	0.5300	0.5500	0.5300	0.5500	-17.910%	2	6,002	-58.182%
2026-03-03	0.6700	0.6700	0.6700	0.6700	+11.667%	1	6,002	-65.672%
2026-02-26	0.5900	0.6000	0.5900	0.6000	+50.000%	3	6,001	-61.667%
2026-02-24	0.5900	0.5900	0.4000	0.4000	-4.762%	9	6,001	-42.500%
2026-02-23	0.5300	0.5300	0.4200	0.4200	-36.364%	6	6,001	-45.238%
2026-02-20	0.5800	0.6600	0.5800	0.6600	+37.500%	2	6,001	-65.152%
2026-02-12	0.4800	0.4800	0.4800	0.4800	-4.000%	1	6,001	-52.083%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	6,000	-54.000%
2026-02-03	0.5900	0.6200	0.5500	0.5500	+12.245%	49	6,000	-58.182%
2026-01-29	0.4900	0.4900	0.4900	0.4900	+11.364%	3	6,017	-53.061%
2026-01-28	0.4900	0.4900	0.4400	0.4400	-6.383%	11	6,014	-47.727%
2026-01-27	0.4700	0.4700	0.4700	0.4700	-4.082%	4	6,009	-51.064%
2026-01-23	0.4900	0.4900	0.4900	0.4900	+16.667%	5	6,006	-53.061%
2026-01-20	0.4200	0.4200	0.4200	0.4200	-40.000%	5	6,001	-45.238%
2026-01-13	0.5900	0.7000	0.5900	0.7000	+9.375%	6	5,996	-67.143%
2026-01-12	0.6400	0.6400	0.6400	0.6400	-8.571%	75	5,992	-64.063%
2026-01-09	0.7000	0.7000	0.7000	0.7000	0.000%	2	6,067	-67.143%
2026-01-08	0.7600	0.7800	0.7000	0.7000	+1.449%	278	6,069	-67.143%
2026-01-06	0.7400	0.7400	0.6900	0.6900	-11.538%	12	6,255	-66.667%
2026-01-05	0.6700	0.7800	0.6700	0.7800	-13.333%	2	6,247	-70.513%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-13.462%	2	6,247	-74.444%
2025-12-29	0.8700	1.0400	0.8700	1.0400	+30.000%	50	6,249	-77.885%
2025-12-23	0.8000	0.8000	0.8000	0.8000	+33.333%	2	6,289	-71.250%
2025-12-22	0.7000	0.7000	0.6000	0.6000	-33.333%	26	6,289	-61.667%
2025-12-19	0.8200	0.9000	0.8200	0.9000	-5.263%	35	6,289	-74.444%
2025-12-17	0.9500	0.9500	0.9500	0.9500	0.000%	3	6,318	-75.789%
2025-12-16	0.9500	0.9500	0.9000	0.9500	+11.765%	9	6,315	-75.789%
2025-12-11	0.8500	0.8500	0.8500	0.8500	-15.000%	30	6,308	-72.941%
2025-12-10	1.0000	1.0000	1.0000	1.0000	0.000%	21	6,278	-77.000%
2025-12-09	1.0000	1.0000	1.0000	1.0000	+1.010%	2	6,257	-77.000%
2025-12-05	0.9900	0.9900	0.9900	0.9900	0.000%	3	6,257	-76.768%
2025-12-04	0.9900	0.9900	0.9900	0.9900	0.000%	3	6,254	-76.768%
2025-12-03	0.9900	0.9900	0.9900	0.9900	+4.211%	5	6,251	-76.768%
2025-12-01	0.9500	0.9500	0.9500	0.9500	+2.151%	3	6,246	-75.789%
2025-11-28	0.9300	0.9300	0.9300	0.9300	+8.140%	10	6,245	-75.269%
2025-11-26	1.1500	1.1500	0.8600	0.8600	-27.731%	20	6,215	-73.256%
2025-11-25	1.1900	1.1900	1.1900	1.1900	+3.478%	5	6,215	-80.672%
2025-11-24	1.1500	1.1500	1.1500	1.1500	-16.667%	1	6,210	-80.000%
2025-11-21	1.4400	1.4400	1.3800	1.3800	-12.658%	103	6,209	-83.333%
2025-11-19	1.2900	1.5800	1.2900	1.5800	+35.043%	35	6,110	-85.443%
2025-11-17	1.1700	1.1700	1.1700	1.1700	-9.302%	25	6,075	-80.342%
2025-11-14	1.2900	1.2900	1.2900	1.2900	+8.403%	10	6,075	-82.171%
2025-11-13	1.1900	1.1900	1.1900	1.1900	+10.185%	2	6,065	-80.672%
2025-11-12	1.0800	1.0800	1.0800	1.0800	-22.857%	5	6,063	-78.704%
2025-11-11	1.4000	1.4000	1.4000	1.4000	+12.903%	1	6,059	-83.571%
2025-11-10	1.1900	1.2400	1.1900	1.2400	-3.876%	6	6,059	-81.452%
2025-11-05	1.3800	1.3800	1.2900	1.2900	-57.000%	171	6,053	-82.171%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+101.342%	10	5,907	-92.333%
2025-11-03	1.4900	1.4900	1.4900	1.4900	0.000%	1	5,906	-84.564%
2025-10-30	1.4900	1.4900	1.4900	1.4900	0.000%	2	5,906	-84.564%
2025-10-29	1.4900	1.4900	1.4900	1.4900	0.000%	4	5,904	-84.564%
2025-10-28	1.4900	1.4900	1.4900	1.4900	-7.453%	1,008	5,900	-84.564%
2025-10-27	1.7000	1.7500	1.6100	1.6100	-8.000%	3,502	1,391	-85.714%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+60.550%	2	1,391	-86.857%
2025-10-20	1.0900	1.0900	1.0900	1.0900	-8.403%	1	1,389	-78.899%
2025-10-16	1.1900	1.1900	1.1900	1.1900	-17.931%	6	1,388	-80.672%
2025-10-10	1.4500	1.4500	1.4500	1.4500	+10.687%	1	1,382	-84.138%
2025-09-30	1.2300	1.3100	1.2300	1.3100	-5.755%	5	1,383	-82.443%
2025-09-26	1.3900	1.3900	1.3900	1.3900	-4.138%	80	1,378	-83.453%
2025-09-24	1.3900	1.4500	1.3900	1.4500	+21.849%	17	1,298	-84.138%
2025-09-22	1.1700	1.2200	1.1700	1.1900	-20.667%	10	1,296	-80.672%
2025-09-18	1.5000	1.5000	1.4800	1.5000	+10.294%	21	1,290	-84.667%
2025-09-15	1.3400	1.3600	1.3400	1.3600	+8.800%	21	1,309	-83.088%
2025-09-12	1.2500	1.2500	1.2500	1.2500	-8.759%	1	1,289	-81.600%
2025-09-11	1.4000	1.4000	1.3200	1.3700	-2.837%	13	1,288	-83.212%
2025-09-10	1.4500	1.4500	1.4000	1.4100	-6.000%	9	1,297	-83.688%
2025-09-09	1.4200	1.5000	1.4200	1.5000	+2.041%	5	1,294	-84.667%
2025-09-08	1.4900	1.4900	1.4200	1.4700	-5.769%	13	1,292	-84.354%
2025-09-04	1.6100	1.6100	1.5400	1.5600	-3.106%	502	1,279	-85.256%
2025-09-03	1.6100	1.6100	1.6100	1.6100	-5.848%	3	779	-85.714%
2025-09-02	1.6800	1.7100	1.6800	1.7100	+1.183%	4	778	-86.550%
2025-08-29	1.6900	1.6900	1.6900	1.6900	-5.056%	1	773	-86.391%
2025-08-28	1.7800	1.7800	1.7800	1.7800	-6.316%	2	773	-87.079%
2025-08-27	1.9000	1.9000	1.9000	1.9000	+2.703%	2	775	-87.895%
2025-08-26	1.8800	1.9500	1.8500	1.8500	-2.116%	3	771	-87.568%
2025-08-25	1.8900	1.8900	1.8900	1.8900	-5.025%	1	771	-87.831%
2025-08-22	1.9500	1.9900	1.9500	1.9900	-9.132%	12	772	-88.442%
2025-08-20	2.1900	2.1900	2.1900	2.1900	-2.232%	10	782	-89.498%
2025-08-19	2.1900	2.2400	2.1900	2.2400	+6.667%	21	782	-89.732%
2025-08-18	2.1000	2.1000	2.1000	2.1000	+0.478%	1	761	-89.048%
2025-08-15	2.0900	2.1000	2.0500	2.0900	-0.948%	90	760	-88.995%
2025-08-13	2.1200	2.1200	2.1100	2.1100	-2.315%	70	670	-89.100%
2025-08-12	2.1600	2.1600	2.1600	2.1600	-4.000%	1	600	-89.352%
2025-08-08	2.1000	2.2500	2.1000	2.2500	-5.063%	2	600	-89.778%
2025-08-06	2.3700	2.3700	2.3700	2.3700	-8.846%	1	598	-90.295%
2025-08-05	2.8000	2.8000	2.5500	2.6000	-8.772%	4	599	-91.154%
2025-08-04	2.9000	2.9000	2.8300	2.8500	-12.308%	12	597	-91.930%
2025-07-31	3.2500	3.2500	3.2500	3.2500	+1.562%	500	605	-92.923%
2025-07-29	3.2000	3.2000	3.2000	3.2000	-1.538%	10	121	-92.813%
2025-07-23	3.2500	3.2500	3.2500	3.2500	+3.175%	1	121	-92.923%
2025-07-22	3.1500	3.1500	3.1500	3.1500	-10.000%	69	120	-92.698%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-4.632%	9	51	-93.429%
2025-06-30	3.6700	3.6700	3.6700	3.6700	+5.460%	2	55	-93.733%
2025-06-26	3.4800	3.4800	3.4800	3.4800	-3.333%	1	56	-93.391%
2025-06-13	3.6000	3.6000	3.6000	3.6000	-7.692%	8	55	-93.611%
2025-06-11	3.9000	3.9000	3.9000	3.9000	-4.878%	1	51	-94.103%
2025-06-10	4.0200	4.1000	4.0200	4.1000	+6.771%	5	52	-94.390%
2025-06-03	3.8400	3.8400	3.8400	3.8400	+3.784%	3	47	-94.010%
2025-06-02	3.8000	3.8000	3.6900	3.7000	-11.905%	19	48	-93.784%
2025-05-22	4.2000	4.2000	4.2000	4.2000	+0.719%	1	39	-94.524%
2025-05-21	4.2000	4.2000	4.1700	4.1700	-3.023%	19	38	-94.484%
2025-05-20	4.3000	4.3000	4.3000	4.3000	-9.091%	1	20	-94.651%
2025-05-13	4.7300	4.7300	4.7300	4.7300	-0.211%	10	19	-95.137%
2025-05-12	4.7400	4.7400	4.7400	4.7400	+20.918%	1	28	-95.148%
2025-05-07	3.9200	3.9200	3.9200	3.9200	-4.390%	3	27	-94.133%
2025-05-06	4.1500	4.1500	4.1000	4.1000	-10.284%	12	24	-94.390%
2025-05-01	4.5600	4.5700	4.5600	4.5700	+8.810%	10	12	-94.967%
2025-04-22	4.1800	4.2000	4.1800	4.2000	-4.328%	4	14	-94.524%
2025-04-11	4.3900	4.3900	4.3900	4.3900	0.000%	20	10	-94.761%