Dark

KGC20270115P22
KGC Jan 15 2027 22.00 Put (KGC270115P00022000)
option OPRA

EOD

Sep 29, 2026

1.28-5.882%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.3000	1.2800	1.2800	-5.882%	10	5,841	0.000%
2026-09-28	1.6300	1.6300	1.3600	1.3600	+11.475%	44	5,831	-5.882%
2026-09-25	1.2300	1.2300	1.2200	1.2200	-11.594%	22	5,807	+4.918%
2026-09-24	1.2500	1.4100	1.2500	1.3800	+97.143%	72	5,815	-7.246%
2026-09-21	0.7000	0.7000	0.7000	0.7000	0.000%	3	5,798	+82.857%
2026-09-18	0.7000	0.7000	0.7000	0.7000	+1.449%	1	5,795	+82.857%
2026-09-17	0.6900	0.7100	0.6900	0.6900	-4.167%	11	5,796	+85.507%
2026-09-16	0.7200	0.7200	0.7200	0.7200	-18.182%	8	5,796	+77.778%
2026-09-15	0.8800	0.8800	0.8800	0.8800	+25.714%	5	5,796	+45.455%
2026-09-09	0.7000	0.7000	0.7000	0.7000	+42.857%	20	5,801	+82.857%
2026-09-03	0.4900	0.4900	0.4900	0.4900	-10.909%	3	5,821	+161.224%
2026-08-25	0.5500	0.5500	0.5500	0.5500	-27.632%	1	5,818	+132.727%
2026-08-20	0.6500	0.7600	0.6500	0.7600	+4.110%	85	5,819	+68.421%
2026-08-19	0.7300	0.7300	0.7300	0.7300	-25.510%	2	5,820	+75.342%
2026-08-18	0.9800	0.9800	0.9800	0.9800	+7.692%	1	5,818	+30.612%
2026-08-17	0.9100	0.9100	0.9100	0.9100	-24.793%	5	5,817	+40.659%
2026-08-13	1.2100	1.2100	1.2100	1.2100	+15.238%	1	5,822	+5.785%
2026-08-12	1.0500	1.0500	1.0500	1.0500	-2.778%	5	5,821	+21.905%
2026-08-10	1.1000	1.1000	1.0800	1.0800	-2.703%	10	5,826	+18.519%
2026-08-07	1.1100	1.1100	1.1100	1.1100	-20.714%	1	5,836	+15.315%
2026-08-05	1.4000	1.4000	1.4000	1.4000	-28.205%	6	5,837	-8.571%
2026-08-04	1.9000	1.9500	1.9000	1.9500	-15.217%	10	5,837	-34.359%
2026-07-29	2.3000	2.3000	2.3000	2.3000	+18.557%	3	5,827	-44.348%
2026-07-22	1.9400	1.9400	1.9400	1.9400	-17.797%	2	5,827	-34.021%
2026-07-21	2.4100	2.4100	2.3600	2.3600	-3.279%	73	5,827	-45.763%
2026-07-16	2.4400	2.4400	2.4400	2.4400	+8.929%	2	5,827	-47.541%
2026-07-13	2.2400	2.2400	2.2400	2.2400	+1.818%	5	5,827	-42.857%
2026-07-09	2.6400	2.6400	2.2000	2.2000	+2.804%	21	5,822	-41.818%
2026-07-07	2.1400	2.1400	2.1400	2.1400	+7.000%	1	5,801	-40.187%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-18.699%	5	5,800	-36.000%
2026-06-30	2.4400	2.4600	2.4400	2.4600	+0.820%	2	5,795	-47.967%
2026-06-29	2.4400	2.4400	2.4400	2.4400	-6.154%	1	5,793	-47.541%
2026-06-24	2.5000	2.6000	2.5000	2.6000	+43.646%	2	5,794	-50.769%
2026-06-22	1.8100	1.8100	1.8100	1.8100	+7.738%	1	5,795	-29.282%
2026-06-18	1.6900	1.7200	1.6800	1.6800	-23.636%	104	5,694	-23.810%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-16.667%	1	5,694	-41.818%
2026-06-10	2.5800	2.6400	2.5800	2.6400	-3.650%	6	5,693	-51.515%
2026-06-09	2.7400	2.7400	2.7400	2.7400	+53.933%	1	5,697	-53.285%
2026-06-05	1.7800	1.7800	1.7800	1.7800	+21.088%	3	5,697	-28.090%
2026-06-03	1.4900	1.4900	1.4600	1.4700	-5.769%	232	5,694	-12.925%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+3.311%	5	5,462	-17.949%
2026-05-26	1.5100	1.5100	1.5100	1.5100	+23.770%	5	5,467	-15.232%
2026-05-14	1.2200	1.2200	1.2200	1.2200	-1.613%	1	5,467	+4.918%
2026-05-06	1.3200	1.3200	1.2400	1.2400	-20.513%	6	5,466	+3.226%
2026-05-05	1.5600	1.5600	1.5600	1.5600	-15.676%	4	5,460	-17.949%
2026-05-04	1.5100	1.8500	1.5100	1.8500	+29.371%	5	5,456	-30.811%
2026-04-30	1.5200	1.5200	1.4300	1.4300	-4.667%	2	5,460	-10.490%
2026-04-29	1.5000	1.7000	1.5000	1.5000	+2.041%	32	5,459	-14.667%
2026-04-28	1.4700	1.4700	1.4700	1.4700	+27.826%	16	5,457	-12.925%
2026-04-23	1.0500	1.1500	1.0500	1.1500	+0.877%	35	5,458	+11.304%
2026-04-21	1.1400	1.1400	1.1400	1.1400	-5.000%	3	5,420	+12.281%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-14.286%	7	5,420	+6.667%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-28.205%	4	5,427	-8.571%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-23.529%	1,000	5,431	-34.359%
2026-03-20	2.3700	2.5500	2.3700	2.5500	+6.250%	10	4,432	-49.804%
2026-03-19	2.3400	2.4000	2.3400	2.4000	+42.857%	2	4,422	-46.667%
2026-03-17	1.6700	1.6800	1.6600	1.6800	-2.890%	132	4,422	-23.810%
2026-03-16	1.7900	1.7900	1.7300	1.7300	+15.333%	186	4,290	-26.012%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+7.143%	7	4,106	-14.667%
2026-03-05	1.4000	1.4000	1.4000	1.4000	0.000%	10	4,100	-8.571%
2026-03-03	1.3800	1.4000	1.1700	1.4000	+16.667%	13	4,090	-8.571%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+4.348%	2	4,079	+6.667%
2026-02-26	1.1500	1.1500	1.1500	1.1500	+9.524%	1,700	4,081	+11.304%
2026-02-25	0.9900	1.0500	0.9900	1.0500	-26.056%	40	2,421	+21.905%
2026-02-20	1.5200	1.5200	1.4000	1.4200	-2.069%	31	2,421	-9.859%
2026-02-19	1.4000	1.4500	1.4000	1.4500	-18.539%	2	2,421	-11.724%
2026-02-12	1.7800	1.7800	1.7800	1.7800	-16.822%	1	2,421	-28.090%
2026-02-05	1.7600	2.1400	1.7600	2.1400	+13.830%	13	2,421	-40.187%
2026-02-02	1.8800	1.8800	1.8800	1.8800	+1.075%	40	2,418	-31.915%
2026-01-30	1.8600	1.8600	1.8600	1.8600	+32.857%	5	2,378	-31.183%
2026-01-29	1.2900	1.4000	1.2900	1.4000	+21.739%	20	2,383	-8.571%
2026-01-28	1.1900	1.1900	1.1500	1.1500	-3.361%	15	2,375	+11.304%
2026-01-27	1.1100	1.1900	1.1100	1.1900	+7.207%	5	2,372	+7.563%
2026-01-23	1.1100	1.1100	1.1100	1.1100	0.000%	3	2,367	+15.315%
2026-01-22	1.1100	1.1100	1.1100	1.1100	+11.000%	10	2,364	+15.315%
2026-01-21	1.0000	1.0000	1.0000	1.0000	-20.000%	100	2,355	+28.000%
2026-01-20	1.2500	1.6000	1.2500	1.2500	-5.303%	39	2,255	+2.400%
2026-01-15	1.3200	1.3200	1.3200	1.3200	-20.000%	2	2,224	-3.030%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-8.333%	106	2,226	-22.424%
2026-01-09	1.8000	1.8000	1.8000	1.8000	0.000%	2	2,331	-28.889%
2026-01-08	1.8000	1.8900	1.8000	1.8000	0.000%	162	2,329	-28.889%
2026-01-07	1.6400	2.0400	1.6400	1.8000	-5.263%	8	2,473	-28.889%
2026-01-06	1.9100	1.9100	1.9000	1.9000	-15.929%	3	2,467	-32.632%
2026-01-02	2.2600	2.2600	2.2600	2.2600	-4.641%	1	2,464	-43.363%
2025-12-12	2.3300	2.3700	2.3300	2.3700	-14.130%	122	2,465	-45.992%
2025-12-11	2.1900	2.7600	2.1900	2.7600	+12.653%	2	2,373	-53.623%
2025-12-10	2.4500	2.4500	2.4500	2.4500	+12.903%	4	2,373	-47.755%
2025-12-08	2.1700	2.1700	2.1700	2.1700	-14.229%	1	2,369	-41.014%
2025-11-26	2.4000	2.5300	2.4000	2.5300	-20.938%	21	2,371	-49.407%
2025-11-24	3.2000	3.2000	3.2000	3.2000	+0.313%	2	2,371	-60.000%
2025-11-20	3.2000	3.2000	3.1900	3.1900	+9.247%	2	2,371	-59.875%
2025-11-18	3.0000	3.0500	2.9200	2.9200	-0.341%	8	2,371	-56.164%
2025-11-17	2.5900	3.0500	2.5900	2.9300	+21.577%	24	2,366	-56.314%
2025-11-12	2.4100	2.4100	2.4100	2.4100	-18.027%	2	2,343	-46.888%
2025-11-10	2.9400	2.9400	2.9400	2.9400	-8.125%	1	2,343	-56.463%
2025-11-06	3.3600	3.5000	3.2000	3.2000	-8.046%	12	2,343	-60.000%
2025-11-03	3.6500	3.6500	3.4600	3.4800	-0.855%	1,101	1,254	-63.218%
2025-10-31	3.5500	3.5500	3.5100	3.5100	-5.645%	5	1,254	-63.533%
2025-10-29	3.7200	3.7200	3.7200	3.7200	-2.105%	2	1,256	-65.591%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-2.564%	35	1,256	-66.316%
2025-10-27	4.4300	4.4300	3.9000	3.9000	+11.429%	11	1,300	-67.179%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-28.717%	873	1,300	-63.429%
2025-10-22	4.9100	4.9100	4.9100	4.9100	+36.769%	9	427	-73.931%
2025-10-21	3.7900	3.7900	3.5800	3.5900	+16.181%	20	418	-64.345%
2025-10-20	2.9900	3.0900	2.9900	3.0900	+3.344%	2	406	-58.576%
2025-10-17	2.9900	2.9900	2.9900	2.9900	-2.606%	1	404	-57.191%
2025-10-16	3.0700	3.0700	3.0700	3.0700	+6.597%	10	403	-58.306%
2025-10-15	2.3500	2.8800	2.1900	2.8800	-5.574%	19	413	-55.556%
2025-10-14	2.9900	3.0500	2.9500	3.0500	+2.007%	17	410	-58.033%
2025-10-13	3.1500	3.1500	2.7900	2.9900	+3.460%	30	403	-57.191%
2025-10-08	3.0000	3.0000	2.8900	2.8900	-3.344%	11	394	-55.709%
2025-10-07	2.9900	2.9900	2.9900	2.9900	+3.819%	10	393	-57.191%
2025-10-06	2.8800	2.8800	2.8800	2.8800	-2.703%	2	393	-55.556%
2025-10-01	3.0000	3.0000	2.9600	2.9600	-17.778%	9	391	-56.757%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	393	-64.444%
2025-09-24	3.1400	3.5000	3.1400	3.5000	+14.754%	4	392	-63.429%
2025-09-22	3.1500	3.1500	3.0500	3.0500	-9.496%	10	388	-58.033%
2025-09-19	3.3800	3.3800	3.3700	3.3700	-9.409%	10	396	-62.018%
2025-09-18	3.6500	3.7200	3.6500	3.7200	+4.789%	19	396	-65.591%
2025-09-17	3.5500	3.5500	3.5500	3.5500	+2.899%	1	382	-63.944%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+3.604%	2	382	-62.899%
2025-09-12	3.3300	3.3300	3.3300	3.3300	-4.857%	1	380	-61.562%
2025-09-10	3.5300	3.5500	3.5000	3.5000	-5.405%	16	380	-63.429%
2025-09-09	3.6700	3.7000	3.6700	3.7000	+4.225%	128	370	-65.405%
2025-09-08	3.6600	3.6600	3.5500	3.5500	-6.085%	95	274	-63.944%
2025-09-05	3.7800	3.7800	3.7800	3.7800	-3.077%	1	219	-66.138%
2025-09-04	3.9000	3.9600	3.9000	3.9000	-1.763%	69	219	-67.179%
2025-09-03	3.9500	4.1000	3.8000	3.9700	-1.975%	27	169	-67.758%
2025-09-02	4.0900	4.0900	4.0500	4.0500	-1.220%	126	145	-68.395%
2025-08-29	4.1000	4.1000	4.1000	4.1000	-10.870%	1	18	-68.780%
2025-08-25	4.6000	4.6000	4.6000	4.6000	-0.217%	11	18	-72.174%
2025-08-22	4.6100	4.6100	4.6100	4.6100	-8.713%	1	11	-72.234%
2025-08-14	5.0500	5.0500	5.0500	5.0500	+0.798%	1	11	-74.653%
2025-08-11	5.0100	5.0100	5.0100	5.0100	0.000%	5	10	-74.451%
2025-08-07	5.0100	5.0100	5.0100	5.0100	-27.391%	5	10	-74.451%
2025-07-30	6.9000	6.9000	6.8500	6.9000	-1.429%	8	10	-81.449%
2025-07-07	7.0500	7.0500	7.0000	7.0000	0.000%	2	2	-81.714%