Dark

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

EOD

Jul 29, 2026

2.30+18.557%(+0.36)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.3000	2.3000	2.3000	2.3000	+18.557%	3	5,827	0.000%
2026-07-22	1.9400	1.9400	1.9400	1.9400	-17.797%	2	5,827	+18.557%
2026-07-21	2.4100	2.4100	2.3600	2.3600	-3.279%	73	5,827	-2.542%
2026-07-16	2.4400	2.4400	2.4400	2.4400	+8.929%	2	5,827	-5.738%
2026-07-13	2.2400	2.2400	2.2400	2.2400	+1.818%	5	5,827	+2.679%
2026-07-09	2.6400	2.6400	2.2000	2.2000	+2.804%	21	5,822	+4.545%
2026-07-07	2.1400	2.1400	2.1400	2.1400	+7.000%	1	5,801	+7.477%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-18.699%	5	5,800	+15.000%
2026-06-30	2.4400	2.4600	2.4400	2.4600	+0.820%	2	5,795	-6.504%
2026-06-29	2.4400	2.4400	2.4400	2.4400	-6.154%	1	5,793	-5.738%
2026-06-24	2.5000	2.6000	2.5000	2.6000	+43.646%	2	5,794	-11.538%
2026-06-22	1.8100	1.8100	1.8100	1.8100	+7.738%	1	5,795	+27.072%
2026-06-18	1.6900	1.7200	1.6800	1.6800	-23.636%	104	5,694	+36.905%
2026-06-12	2.2000	2.2000	2.2000	2.2000	-16.667%	1	5,694	+4.545%
2026-06-10	2.5800	2.6400	2.5800	2.6400	-3.650%	6	5,693	-12.879%
2026-06-09	2.7400	2.7400	2.7400	2.7400	+53.933%	1	5,697	-16.058%
2026-06-05	1.7800	1.7800	1.7800	1.7800	+21.088%	3	5,697	+29.213%
2026-06-03	1.4900	1.4900	1.4600	1.4700	-5.769%	232	5,694	+56.463%
2026-06-01	1.5600	1.5600	1.5600	1.5600	+3.311%	5	5,462	+47.436%
2026-05-26	1.5100	1.5100	1.5100	1.5100	+23.770%	5	5,467	+52.318%
2026-05-14	1.2200	1.2200	1.2200	1.2200	-1.613%	1	5,467	+88.525%
2026-05-06	1.3200	1.3200	1.2400	1.2400	-20.513%	6	5,466	+85.484%
2026-05-05	1.5600	1.5600	1.5600	1.5600	-15.676%	4	5,460	+47.436%
2026-05-04	1.5100	1.8500	1.5100	1.8500	+29.371%	5	5,456	+24.324%
2026-04-30	1.5200	1.5200	1.4300	1.4300	-4.667%	2	5,460	+60.839%
2026-04-29	1.5000	1.7000	1.5000	1.5000	+2.041%	32	5,459	+53.333%
2026-04-28	1.4700	1.4700	1.4700	1.4700	+27.826%	16	5,457	+56.463%
2026-04-23	1.0500	1.1500	1.0500	1.1500	+0.877%	35	5,458	+100.000%
2026-04-21	1.1400	1.1400	1.1400	1.1400	-5.000%	3	5,420	+101.754%
2026-04-10	1.2000	1.2000	1.2000	1.2000	-14.286%	7	5,420	+91.667%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-28.205%	4	5,427	+64.286%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-23.529%	1,000	5,431	+17.949%
2026-03-20	2.3700	2.5500	2.3700	2.5500	+6.250%	10	4,432	-9.804%
2026-03-19	2.3400	2.4000	2.3400	2.4000	+42.857%	2	4,422	-4.167%
2026-03-17	1.6700	1.6800	1.6600	1.6800	-2.890%	132	4,422	+36.905%
2026-03-16	1.7900	1.7900	1.7300	1.7300	+15.333%	186	4,290	+32.948%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+7.143%	7	4,106	+53.333%
2026-03-05	1.4000	1.4000	1.4000	1.4000	0.000%	10	4,100	+64.286%
2026-03-03	1.3800	1.4000	1.1700	1.4000	+16.667%	13	4,090	+64.286%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+4.348%	2	4,079	+91.667%
2026-02-26	1.1500	1.1500	1.1500	1.1500	+9.524%	1,700	4,081	+100.000%
2026-02-25	0.9900	1.0500	0.9900	1.0500	-26.056%	40	2,421	+119.048%
2026-02-20	1.5200	1.5200	1.4000	1.4200	-2.069%	31	2,421	+61.972%
2026-02-19	1.4000	1.4500	1.4000	1.4500	-18.539%	2	2,421	+58.621%
2026-02-12	1.7800	1.7800	1.7800	1.7800	-16.822%	1	2,421	+29.213%
2026-02-05	1.7600	2.1400	1.7600	2.1400	+13.830%	13	2,421	+7.477%
2026-02-02	1.8800	1.8800	1.8800	1.8800	+1.075%	40	2,418	+22.340%
2026-01-30	1.8600	1.8600	1.8600	1.8600	+32.857%	5	2,378	+23.656%
2026-01-29	1.2900	1.4000	1.2900	1.4000	+21.739%	20	2,383	+64.286%
2026-01-28	1.1900	1.1900	1.1500	1.1500	-3.361%	15	2,375	+100.000%
2026-01-27	1.1100	1.1900	1.1100	1.1900	+7.207%	5	2,372	+93.277%
2026-01-23	1.1100	1.1100	1.1100	1.1100	0.000%	3	2,367	+107.207%
2026-01-22	1.1100	1.1100	1.1100	1.1100	+11.000%	10	2,364	+107.207%
2026-01-21	1.0000	1.0000	1.0000	1.0000	-20.000%	100	2,355	+130.000%
2026-01-20	1.2500	1.6000	1.2500	1.2500	-5.303%	39	2,255	+84.000%
2026-01-15	1.3200	1.3200	1.3200	1.3200	-20.000%	2	2,224	+74.242%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-8.333%	106	2,226	+39.394%
2026-01-09	1.8000	1.8000	1.8000	1.8000	0.000%	2	2,331	+27.778%
2026-01-08	1.8000	1.8900	1.8000	1.8000	0.000%	162	2,329	+27.778%
2026-01-07	1.6400	2.0400	1.6400	1.8000	-5.263%	8	2,473	+27.778%
2026-01-06	1.9100	1.9100	1.9000	1.9000	-15.929%	3	2,467	+21.053%
2026-01-02	2.2600	2.2600	2.2600	2.2600	-4.641%	1	2,464	+1.770%
2025-12-12	2.3300	2.3700	2.3300	2.3700	-14.130%	122	2,465	-2.954%
2025-12-11	2.1900	2.7600	2.1900	2.7600	+12.653%	2	2,373	-16.667%
2025-12-10	2.4500	2.4500	2.4500	2.4500	+12.903%	4	2,373	-6.122%
2025-12-08	2.1700	2.1700	2.1700	2.1700	-14.229%	1	2,369	+5.991%
2025-11-26	2.4000	2.5300	2.4000	2.5300	-20.938%	21	2,371	-9.091%
2025-11-24	3.2000	3.2000	3.2000	3.2000	+0.313%	2	2,371	-28.125%
2025-11-20	3.2000	3.2000	3.1900	3.1900	+9.247%	2	2,371	-27.900%
2025-11-18	3.0000	3.0500	2.9200	2.9200	-0.341%	8	2,371	-21.233%
2025-11-17	2.5900	3.0500	2.5900	2.9300	+21.577%	24	2,366	-21.502%
2025-11-12	2.4100	2.4100	2.4100	2.4100	-18.027%	2	2,343	-4.564%
2025-11-10	2.9400	2.9400	2.9400	2.9400	-8.125%	1	2,343	-21.769%
2025-11-06	3.3600	3.5000	3.2000	3.2000	-8.046%	12	2,343	-28.125%
2025-11-03	3.6500	3.6500	3.4600	3.4800	-0.855%	1,101	1,254	-33.908%
2025-10-31	3.5500	3.5500	3.5100	3.5100	-5.645%	5	1,254	-34.473%
2025-10-29	3.7200	3.7200	3.7200	3.7200	-2.105%	2	1,256	-38.172%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-2.564%	35	1,256	-39.474%
2025-10-27	4.4300	4.4300	3.9000	3.9000	+11.429%	11	1,300	-41.026%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-28.717%	873	1,300	-34.286%
2025-10-22	4.9100	4.9100	4.9100	4.9100	+36.769%	9	427	-53.157%
2025-10-21	3.7900	3.7900	3.5800	3.5900	+16.181%	20	418	-35.933%
2025-10-20	2.9900	3.0900	2.9900	3.0900	+3.344%	2	406	-25.566%
2025-10-17	2.9900	2.9900	2.9900	2.9900	-2.606%	1	404	-23.077%
2025-10-16	3.0700	3.0700	3.0700	3.0700	+6.597%	10	403	-25.081%
2025-10-15	2.3500	2.8800	2.1900	2.8800	-5.574%	19	413	-20.139%
2025-10-14	2.9900	3.0500	2.9500	3.0500	+2.007%	17	410	-24.590%
2025-10-13	3.1500	3.1500	2.7900	2.9900	+3.460%	30	403	-23.077%
2025-10-08	3.0000	3.0000	2.8900	2.8900	-3.344%	11	394	-20.415%
2025-10-07	2.9900	2.9900	2.9900	2.9900	+3.819%	10	393	-23.077%
2025-10-06	2.8800	2.8800	2.8800	2.8800	-2.703%	2	393	-20.139%
2025-10-01	3.0000	3.0000	2.9600	2.9600	-17.778%	9	391	-22.297%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	393	-36.111%
2025-09-24	3.1400	3.5000	3.1400	3.5000	+14.754%	4	392	-34.286%
2025-09-22	3.1500	3.1500	3.0500	3.0500	-9.496%	10	388	-24.590%
2025-09-19	3.3800	3.3800	3.3700	3.3700	-9.409%	10	396	-31.751%
2025-09-18	3.6500	3.7200	3.6500	3.7200	+4.789%	19	396	-38.172%
2025-09-17	3.5500	3.5500	3.5500	3.5500	+2.899%	1	382	-35.211%
2025-09-16	3.4500	3.4500	3.4500	3.4500	+3.604%	2	382	-33.333%
2025-09-12	3.3300	3.3300	3.3300	3.3300	-4.857%	1	380	-30.931%
2025-09-10	3.5300	3.5500	3.5000	3.5000	-5.405%	16	380	-34.286%
2025-09-09	3.6700	3.7000	3.6700	3.7000	+4.225%	128	370	-37.838%
2025-09-08	3.6600	3.6600	3.5500	3.5500	-6.085%	95	274	-35.211%
2025-09-05	3.7800	3.7800	3.7800	3.7800	-3.077%	1	219	-39.153%
2025-09-04	3.9000	3.9600	3.9000	3.9000	-1.763%	69	219	-41.026%
2025-09-03	3.9500	4.1000	3.8000	3.9700	-1.975%	27	169	-42.065%
2025-09-02	4.0900	4.0900	4.0500	4.0500	-1.220%	126	145	-43.210%
2025-08-29	4.1000	4.1000	4.1000	4.1000	-10.870%	1	18	-43.902%
2025-08-25	4.6000	4.6000	4.6000	4.6000	-0.217%	11	18	-50.000%
2025-08-22	4.6100	4.6100	4.6100	4.6100	-8.713%	1	11	-50.108%
2025-08-14	5.0500	5.0500	5.0500	5.0500	+0.798%	1	11	-54.455%
2025-08-11	5.0100	5.0100	5.0100	5.0100	0.000%	5	10	-54.092%
2025-08-07	5.0100	5.0100	5.0100	5.0100	-27.391%	5	10	-54.092%
2025-07-30	6.9000	6.9000	6.8500	6.9000	-1.429%	8	10	-66.667%
2025-07-07	7.0500	7.0500	7.0000	7.0000	0.000%	2	2	-67.143%