Dark

KGC20270115P20
KGC Jan 15 2027 20.00 Put (KGC270115P00020000)
option OPRA

EOD

Sep 29, 2026

0.7400-40.323%(-0.5000)1,505

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7000	0.7400	0.7000	0.7400	-40.323%	1,505	4,857	0.000%
2026-09-28	1.2400	1.2400	1.2400	1.2400	+72.222%	2	3,357	-40.323%
2026-09-24	0.7000	0.7500	0.7000	0.7200	+63.636%	26	3,357	+2.778%
2026-09-16	0.4400	0.4400	0.4400	0.4400	0.000%	5	3,357	+68.182%
2026-09-14	0.4400	0.4400	0.4400	0.4400	+33.333%	1	3,352	+68.182%
2026-08-25	0.3300	0.3300	0.3300	0.3300	+3.125%	1	3,352	+124.242%
2026-08-21	0.3200	0.3200	0.3200	0.3200	-31.915%	1	3,352	+131.250%
2026-08-17	0.5000	0.5000	0.4700	0.4700	-27.692%	2	3,352	+57.447%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+6.557%	1	3,353	+13.846%
2026-08-12	0.6100	0.6100	0.6100	0.6100	-3.175%	30	3,354	+21.311%
2026-08-07	0.7000	0.7000	0.6300	0.6300	-20.253%	2	3,324	+17.460%
2026-08-05	0.8800	0.8800	0.7900	0.7900	-43.972%	6	3,325	-6.329%
2026-07-31	1.4500	1.4500	1.4100	1.4100	-5.369%	2	3,331	-47.518%
2026-07-30	1.4300	1.4900	1.4300	1.4900	0.000%	51	3,331	-50.336%
2026-07-29	1.5700	1.5700	1.4800	1.4900	-1.325%	40	3,330	-50.336%
2026-07-28	1.4400	1.5100	1.4400	1.5100	+7.092%	7	3,330	-50.993%
2026-07-27	1.4100	1.4100	1.4100	1.4100	+8.462%	1	3,328	-47.518%
2026-07-24	1.3300	1.3600	1.3000	1.3000	-10.345%	4	3,329	-43.077%
2026-07-23	1.4400	1.4600	1.4400	1.4500	+14.173%	25	3,329	-48.966%
2026-07-22	1.2700	1.2700	1.2700	1.2700	-23.030%	1	3,329	-41.732%
2026-07-17	1.7900	1.8500	1.6500	1.6500	-7.303%	479	3,329	-55.152%
2026-07-16	1.7800	1.7800	1.7800	1.7800	+22.759%	8	2,898	-58.427%
2026-07-15	1.5100	1.5100	1.4500	1.4500	+8.209%	3	2,906	-48.966%
2026-07-14	1.3400	1.3400	1.3400	1.3400	-12.987%	1	2,906	-44.776%
2026-07-09	1.5500	1.5500	1.5400	1.5400	-1.282%	2	2,906	-51.948%
2026-07-08	1.5300	1.6900	1.5200	1.5600	+12.230%	139	2,906	-52.564%
2026-07-07	1.3900	1.3900	1.3900	1.3900	-0.714%	1	2,815	-46.763%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-13.043%	4	2,815	-47.143%
2026-06-29	1.6100	1.6100	1.6100	1.6100	+12.587%	5	2,819	-54.037%
2026-06-26	1.4500	1.4500	1.4300	1.4300	-19.663%	3	2,816	-48.252%
2026-06-24	1.5200	1.7900	1.5200	1.7800	+50.847%	14	2,816	-58.427%
2026-06-22	1.1800	1.1800	1.1800	1.1800	-4.065%	1	2,804	-37.288%
2026-06-18	1.2300	1.2300	1.2300	1.2300	-31.667%	6	2,810	-39.837%
2026-06-11	1.8600	1.8600	1.8000	1.8000	-4.255%	2	2,810	-58.889%
2026-06-10	1.8600	1.8800	1.8600	1.8800	+11.905%	5	2,809	-60.638%
2026-06-09	1.6800	1.6800	1.6800	1.6800	+44.828%	1	2,807	-55.952%
2026-06-05	1.1000	1.1600	1.1000	1.1600	-3.333%	8	2,807	-36.207%
2026-05-27	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,806	-38.333%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+50.685%	1	2,805	-32.727%
2026-05-13	0.7300	0.7300	0.7300	0.7300	-27.723%	20	2,804	+1.370%
2026-05-01	1.0100	1.0100	1.0100	1.0100	+6.316%	1	2,783	-26.733%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-27.481%	2	2,783	-22.105%
2026-04-28	1.3100	1.3100	1.3100	1.3100	+63.750%	1	2,782	-43.511%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-20.792%	3	2,781	-7.500%
2026-04-23	1.3500	1.3500	1.0100	1.0100	+44.286%	3	2,778	-26.733%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-11.392%	2	2,777	+5.714%
2026-04-15	0.7000	0.7900	0.7000	0.7900	-30.088%	132	2,777	-6.329%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-12.403%	2	2,779	-34.513%
2026-03-30	1.2900	1.2900	1.2900	1.2900	-15.686%	11	2,779	-42.636%
2026-03-27	1.3400	1.5300	1.3400	1.5300	-4.969%	4	2,790	-51.634%
2026-03-23	1.6100	1.6100	1.6100	1.6100	+0.625%	25	2,793	-54.037%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-1.235%	1	2,793	-53.750%
2026-03-19	2.0000	2.0000	1.6200	1.6200	+10.959%	4	2,793	-54.321%
2026-03-18	1.3500	1.4600	1.3500	1.4600	+8.955%	40	2,790	-49.315%
2026-03-17	1.4000	1.4000	1.3400	1.3400	+7.200%	3	2,790	-44.776%
2026-03-16	1.2500	1.2500	1.2500	1.2500	0.000%	4	2,787	-40.800%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+34.409%	1	2,783	-40.800%
2026-03-11	0.9300	0.9300	0.9300	0.9300	-22.500%	8	2,782	-20.430%
2026-03-09	1.2000	1.2000	1.2000	1.2000	+11.111%	30	2,778	-38.333%
2026-03-06	1.0800	1.0800	1.0800	1.0800	+10.204%	2	2,759	-31.481%
2026-03-05	0.9800	0.9800	0.9800	0.9800	-2.000%	1	2,761	-24.490%
2026-03-03	1.0200	1.0200	1.0000	1.0000	+33.333%	8	2,761	-26.000%
2026-03-02	0.7500	0.7500	0.7500	0.7500	-17.582%	1	2,765	-1.333%
2026-02-26	0.8300	0.9100	0.8300	0.9100	+13.750%	2	2,766	-18.681%
2026-02-25	0.8600	0.8600	0.8000	0.8000	-5.882%	5	2,768	-7.500%
2026-02-23	0.9500	0.9500	0.8500	0.8500	-15.000%	10	2,768	-12.941%
2026-02-20	0.9900	1.0500	0.9800	1.0000	-4.762%	70	2,778	-26.000%
2026-02-19	0.9500	1.0500	0.9500	1.0500	+6.061%	3	2,768	-29.524%
2026-02-17	0.9900	0.9900	0.9900	0.9900	+5.319%	10	2,767	-25.253%
2026-02-11	0.8000	0.9400	0.8000	0.9400	+10.588%	29	2,757	-21.277%
2026-02-09	0.9000	0.9000	0.8500	0.8500	-29.167%	13	2,766	-12.941%
2026-01-30	1.0500	1.2000	1.0500	1.2000	+21.212%	11	2,773	-38.333%
2026-01-29	0.9900	0.9900	0.9900	0.9900	+35.616%	3	2,767	-25.253%
2026-01-26	0.7500	0.7500	0.7300	0.7300	-7.595%	14	2,764	+1.370%
2026-01-23	0.7900	0.7900	0.7900	0.7900	+1.282%	3	2,752	-6.329%
2026-01-22	0.7600	0.7800	0.7600	0.7800	-7.143%	12	2,749	-5.128%
2026-01-21	0.8900	0.8900	0.8300	0.8400	+5.000%	21	2,739	-11.905%
2026-01-20	0.8500	0.8900	0.8000	0.8000	-49.045%	12	2,730	-7.500%
2026-01-15	1.5700	1.5700	1.5700	1.5700	+58.586%	2	2,724	-52.866%
2026-01-14	0.9900	0.9900	0.9900	0.9900	-4.808%	2	2,724	-25.253%
2026-01-13	0.9900	1.0400	0.9900	1.0400	-2.804%	23	2,722	-28.846%
2026-01-12	1.0700	1.0700	1.0700	1.0700	-17.692%	6	2,719	-30.841%
2026-01-09	1.3000	1.3000	1.3000	1.3000	+4.839%	15	2,725	-43.077%
2026-01-08	1.3900	1.3900	1.2400	1.2400	-10.145%	162	2,740	-40.323%
2026-01-06	1.4500	1.4500	1.3400	1.3800	-2.128%	44	2,896	-46.377%
2026-01-05	1.4100	1.4100	1.4100	1.4100	-14.024%	8	2,893	-47.518%
2026-01-02	1.6400	1.6400	1.6400	1.6400	+3.797%	15	2,893	-54.878%
2025-12-31	1.5800	1.5800	1.5800	1.5800	0.000%	7	2,886	-53.165%
2025-12-29	1.5700	1.5800	1.5700	1.5800	+6.040%	2	2,886	-53.165%
2025-12-23	1.4900	1.4900	1.4900	1.4900	-11.310%	5	2,888	-50.336%
2025-12-18	1.6000	1.6800	1.6000	1.6800	+50.000%	2	2,883	-55.952%
2025-12-16	1.1200	1.1200	1.1200	1.1200	-39.785%	1	2,881	-33.929%
2025-12-12	1.8600	1.8600	1.8600	1.8600	+4.494%	2	2,880	-60.215%
2025-12-10	1.7600	1.7800	1.7600	1.7800	-3.784%	91	2,880	-58.427%
2025-12-09	1.8500	1.8500	1.8500	1.8500	+19.355%	20	2,792	-60.000%
2025-12-08	1.7600	1.7600	1.5500	1.5500	-13.889%	2	2,792	-52.258%
2025-12-03	1.8000	1.8000	1.8000	1.8000	+9.091%	2	2,793	-58.889%
2025-11-28	1.7800	1.7800	1.6500	1.6500	-12.234%	2	2,791	-55.152%
2025-11-26	1.8800	1.8800	1.8800	1.8800	-9.615%	1	2,790	-60.638%
2025-11-25	2.0800	2.0800	2.0800	2.0800	+4.000%	1	2,790	-64.423%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-16.667%	1	2,789	-63.000%
2025-11-21	2.4000	2.4000	2.4000	2.4000	+0.418%	2	2,788	-69.167%
2025-11-20	2.3900	2.3900	2.3900	2.3900	+3.913%	8	2,788	-69.038%
2025-11-19	2.3000	2.3000	2.3000	2.3000	+10.577%	8	2,792	-67.826%
2025-11-18	2.0800	2.0800	2.0800	2.0800	-7.556%	5	2,784	-64.423%
2025-11-17	2.2500	2.2500	2.2500	2.2500	+2.740%	6	2,779	-67.111%
2025-11-14	2.1500	2.1900	2.0800	2.1900	+7.882%	95	2,774	-66.210%
2025-11-12	2.0400	2.0400	2.0300	2.0300	-18.800%	5	2,679	-63.547%
2025-11-07	2.5000	2.5000	2.5000	2.5000	+2.459%	3	2,677	-70.400%
2025-11-06	2.2900	2.4400	2.2900	2.4400	+3.830%	5	2,674	-69.672%
2025-11-05	2.5000	2.5000	2.3500	2.3500	-16.071%	4	2,675	-68.511%
2025-11-04	2.7900	2.8000	2.7600	2.8000	+8.108%	6	2,677	-73.571%
2025-10-31	2.6400	2.6400	2.5500	2.5900	+0.388%	1,204	2,673	-71.429%
2025-10-30	2.5500	2.6000	2.5300	2.5800	-6.182%	228	1,483	-71.318%
2025-10-29	2.7900	2.7900	2.7500	2.7500	+2.230%	2	1,289	-73.091%
2025-10-28	2.5000	2.6900	2.5000	2.6900	-9.428%	2	1,289	-72.491%
2025-10-27	2.4300	2.9700	2.4300	2.9700	+9.191%	3	1,290	-75.084%
2025-10-23	2.7800	2.7800	2.7200	2.7200	-2.857%	2	1,290	-72.794%
2025-10-22	2.8000	2.8000	2.8000	2.8000	-4.762%	2	1,290	-73.571%
2025-10-21	2.7900	2.9400	2.7200	2.9400	+28.384%	4	1,289	-74.830%
2025-10-20	2.1900	2.2900	2.1900	2.2900	-4.583%	2	1,286	-67.686%
2025-10-17	2.5800	2.5800	2.3500	2.4000	+14.286%	5	1,284	-69.167%
2025-10-16	2.0800	2.1000	2.0800	2.1000	+24.260%	8	1,283	-64.762%
2025-10-15	1.9900	1.9900	1.6900	1.6900	-22.831%	6	1,275	-56.213%
2025-10-14	2.2900	2.2900	2.1900	2.1900	-5.603%	4	1,277	-66.210%
2025-10-13	2.2500	2.3200	2.1700	2.3200	-7.200%	23	1,273	-68.103%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+10.132%	3	1,267	-70.400%
2025-10-09	2.2800	2.2800	2.2700	2.2700	+7.075%	10	1,270	-67.401%
2025-10-08	2.0900	2.1200	2.0900	2.1200	+1.435%	2	1,260	-65.094%
2025-10-07	2.0900	2.0900	2.0900	2.0900	0.000%	2	1,256	-64.593%
2025-10-06	2.1000	2.1000	2.0800	2.0900	-1.415%	5	1,256	-64.593%
2025-10-03	2.1200	2.1200	2.1200	2.1200	-1.395%	1	1,255	-65.094%
2025-10-01	2.1500	2.1500	2.1500	2.1500	-7.725%	3	1,254	-65.581%
2025-09-30	2.2900	2.3300	2.2900	2.3300	-7.540%	853	1,251	-68.240%
2025-09-25	2.5200	2.5200	2.5200	2.5200	+0.398%	2	398	-70.635%
2025-09-24	2.4100	2.5100	2.4100	2.5100	+16.204%	12	396	-70.518%
2025-09-23	1.9000	2.1600	1.9000	2.1600	-4.000%	5	384	-65.741%
2025-09-22	2.5300	2.5300	2.2000	2.2500	-17.582%	18	383	-67.111%
2025-09-18	2.7300	2.7300	2.7300	2.7300	+7.480%	20	372	-72.894%
2025-09-16	2.4100	2.5400	2.4100	2.5400	+1.600%	101	381	-70.866%
2025-09-15	2.5000	2.5000	2.5000	2.5000	+0.806%	1	282	-70.400%
2025-09-12	2.3100	2.4800	2.3100	2.4800	+1.224%	13	282	-70.161%
2025-09-11	2.4500	2.4500	2.4500	2.4500	-2.778%	1	289	-69.796%
2025-09-10	2.5500	2.6000	2.5200	2.5200	-4.906%	27	290	-70.635%
2025-09-09	2.7000	2.7000	2.6500	2.6500	+4.743%	23	302	-72.075%
2025-09-08	2.8600	2.8600	2.5300	2.5300	-9.964%	99	279	-70.751%
2025-09-05	2.7800	2.8200	2.7800	2.8100	-3.103%	54	358	-73.665%
2025-09-04	2.9000	2.9000	2.9000	2.9000	+1.754%	20	320	-74.483%
2025-09-03	2.9100	2.9400	2.8400	2.8500	-9.524%	75	320	-74.035%
2025-09-02	2.9000	3.6400	2.9000	3.1500	+7.143%	53	289	-76.508%
2025-08-29	3.1000	3.1000	2.9400	2.9400	-6.962%	21	242	-74.830%
2025-08-28	3.2500	3.2500	3.1500	3.1600	-2.769%	97	242	-76.582%
2025-08-27	3.2500	3.2500	3.2500	3.2500	0.000%	6	148	-77.231%
2025-08-26	3.2500	3.2500	3.2000	3.2500	-12.162%	97	142	-77.231%
2025-08-22	3.7000	3.7000	3.7000	3.7000	-1.596%	2	45	-80.000%
2025-08-20	3.7600	3.7600	3.7600	3.7600	+4.444%	1	45	-80.319%
2025-08-18	3.6000	3.6000	3.6000	3.6000	-2.965%	1	46	-79.444%
2025-08-13	3.7000	3.7100	3.7000	3.7100	+0.270%	6	47	-80.054%
2025-08-11	3.7000	3.7000	3.7000	3.7000	+1.370%	5	41	-80.000%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-5.928%	1	36	-79.726%
2025-08-06	4.1800	4.1800	3.8800	3.8800	-8.057%	2	35	-80.928%
2025-08-05	4.2200	4.2200	4.2200	4.2200	-10.970%	1	35	-82.464%
2025-08-04	4.7400	4.7400	4.7400	4.7400	-10.566%	3	34	-84.388%
2025-07-31	5.3000	5.3000	5.3000	5.3000	+0.952%	1	31	-86.038%
2025-07-23	5.2500	5.2500	5.2500	5.2500	+2.941%	6	30	-85.905%
2025-07-22	5.1000	5.1000	5.1000	5.1000	-12.069%	10	24	-85.490%
2025-07-09	5.8000	5.8000	5.8000	5.8000	+2.113%	1	14	-87.241%
2025-06-30	5.6800	5.6800	5.6800	5.6800	-1.217%	1	15	-86.972%
2025-06-02	5.7400	5.7500	5.7400	5.7500	-13.534%	2	14	-87.130%
2025-04-16	6.6500	6.6500	6.6500	6.6500	+3.906%	1	12	-88.872%
2025-04-14	6.4000	6.4000	6.4000	6.4000	-8.962%	1	13	-88.438%
2025-04-10	7.0700	7.0700	7.0300	7.0300	0.000%	12	12	-89.474%