Dark

KGC20270115P25
KGC Jan 15 2027 25.00 Put (KGC270115P00025000)
option OPRA

EOD

Jul 30, 2026

3.85-5.172%(-0.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8500	3.8500	3.8500	3.8500	-5.172%	2	3,972	0.000%
2026-07-29	3.9200	4.0600	3.9200	4.0600	+4.103%	72	3,970	-5.172%
2026-07-28	3.8500	3.9000	3.8500	3.9000	+8.333%	22	3,918	-1.282%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-2.703%	8	3,896	+6.944%
2026-07-23	3.7000	3.7000	3.7000	3.7000	+8.824%	22	3,896	+4.054%
2026-07-22	3.6000	3.7000	3.4000	3.4000	-15.000%	127	3,877	+13.235%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	25	3,773	-3.750%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-7.923%	10	3,774	-10.465%
2026-07-17	4.6700	4.6700	4.6700	4.6700	+8.605%	12	3,764	-17.559%
2026-07-16	4.2000	4.3000	4.2000	4.3000	+13.757%	8	3,776	-10.465%
2026-07-13	3.7800	3.7800	3.7800	3.7800	+3.562%	100	3,771	+1.852%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-10.976%	2	3,769	+5.479%
2026-06-30	4.1500	4.1500	4.0500	4.1000	+12.329%	24	3,769	-6.098%
2026-06-26	3.6500	3.6500	3.6500	3.6500	-3.947%	1	3,769	+5.479%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-5.000%	17	3,769	+1.316%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+30.719%	1	3,769	-3.750%
2026-06-22	3.0600	3.0600	3.0600	3.0600	+11.273%	5	3,768	+25.817%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-22.535%	1	3,773	+40.000%
2026-06-12	3.6500	3.6500	3.5000	3.5500	-11.250%	23	3,773	+8.451%
2026-06-11	4.2500	4.2500	4.0000	4.0000	-2.439%	3	3,773	-3.750%
2026-06-10	4.0700	4.1000	4.0700	4.1000	+12.329%	9	3,773	-6.098%
2026-06-09	3.5500	3.8100	3.4400	3.6500	+10.606%	514	3,764	+5.479%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+28.405%	5	3,754	+16.667%
2026-06-03	2.5700	2.5700	2.5700	2.5700	+2.800%	1	3,749	+49.805%
2026-06-01	2.6000	2.7000	2.5000	2.5000	+8.696%	5	3,749	+54.000%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-15.129%	2	3,744	+67.391%
2026-05-22	2.7100	2.7100	2.7100	2.7100	+9.717%	1	3,742	+42.066%
2026-05-21	2.4700	2.4700	2.4700	2.4700	-3.137%	5	3,742	+55.870%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-15.000%	3	3,742	+50.980%
2026-05-19	2.8400	3.0000	2.8400	3.0000	+20.000%	10	3,725	+28.333%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+31.579%	5	3,725	+54.000%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+2.703%	1	3,725	+102.632%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+5.714%	1,250	3,724	+108.108%
2026-05-11	1.9000	1.9000	1.7500	1.7500	-30.279%	3	3,724	+120.000%
2026-05-05	2.5100	2.5100	2.5100	2.5100	-0.791%	20	2,471	+53.386%
2026-05-04	2.5500	2.5500	2.5300	2.5300	+8.120%	101	2,471	+52.174%
2026-05-01	2.5800	2.5800	2.3200	2.3400	-0.847%	11	2,467	+64.530%
2026-04-30	2.4500	2.4600	2.3500	2.3600	-1.667%	1,377	2,467	+63.136%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-0.415%	4	1,172	+60.417%
2026-04-28	2.4900	2.4900	2.4100	2.4100	+4.329%	3	1,172	+59.751%
2026-04-27	2.3400	2.3400	2.3000	2.3100	+13.793%	6	1,171	+66.667%
2026-04-24	2.0400	2.0500	2.0300	2.0300	+27.673%	83	1,173	+89.655%
2026-04-20	1.5900	1.5900	1.5900	1.5900	-30.568%	1	1,146	+142.138%
2026-04-01	2.3800	2.3800	2.2900	2.2900	-32.448%	5	1,146	+68.122%
2026-03-19	3.3900	3.3900	3.3900	3.3900	+4.308%	3	1,148	+13.569%
2026-03-18	3.1500	3.2500	2.8500	3.2500	+16.071%	45	1,146	+18.462%
2026-03-13	2.5000	2.8000	2.5000	2.8000	+17.647%	6	1,159	+37.500%
2026-03-12	2.4000	2.4000	2.3700	2.3800	+14.976%	70	1,153	+61.765%
2026-03-10	2.0700	2.0700	2.0700	2.0700	-17.200%	1	1,083	+85.990%
2026-03-09	2.4600	2.5000	2.4600	2.5000	+31.579%	242	1,082	+54.000%
2026-02-24	1.9000	1.9000	1.9000	1.9000	-18.455%	1	962	+102.632%
2026-02-20	2.2700	2.3500	2.2700	2.3300	+4.018%	170	962	+65.236%
2026-02-12	2.2400	2.2400	2.2400	2.2400	+12.000%	1	838	+71.875%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-9.091%	2	838	+92.500%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-7.173%	6	838	+75.000%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-18.276%	20	838	+62.447%
2026-02-02	2.8000	2.9000	2.6300	2.9000	+10.687%	562	828	+32.759%
2026-01-30	2.3800	2.6900	2.2700	2.6200	+31.000%	19	275	+46.947%
2026-01-29	1.9900	2.0200	1.9900	2.0000	+8.696%	5	256	+92.500%
2026-01-28	1.7600	1.8400	1.7600	1.8400	-3.665%	2	251	+109.239%
2026-01-27	1.8900	1.9100	1.8900	1.9100	+15.758%	12	250	+101.571%
2026-01-26	1.6500	1.6500	1.6500	1.6500	-10.326%	1	251	+133.333%
2026-01-23	1.7800	1.8400	1.7800	1.8400	+8.235%	18	250	+109.239%
2026-01-22	1.7800	1.7800	1.7000	1.7000	-18.660%	16	232	+126.471%
2026-01-21	1.9900	2.0900	1.9900	2.0900	+10.582%	4	227	+84.211%
2026-01-20	1.8900	1.8900	1.8900	1.8900	-20.921%	10	225	+103.704%
2026-01-14	2.3500	2.3900	2.3500	2.3900	+3.913%	6	222	+61.088%
2026-01-13	2.1900	2.3000	2.1900	2.3000	+1.322%	3	222	+67.391%
2026-01-12	2.3900	2.3900	2.2700	2.2700	-21.724%	7	221	+69.604%
2026-01-08	2.8800	2.9000	2.8800	2.9000	-3.010%	12	216	+32.759%
2026-01-07	2.9900	2.9900	2.9900	2.9900	+4.181%	2	216	+28.763%
2026-01-06	2.8900	2.8900	2.8700	2.8700	-6.209%	5	216	+34.146%
2026-01-05	2.8100	3.0800	2.8100	3.0600	-13.803%	8	210	+25.817%
2026-01-02	3.6000	3.6000	3.5500	3.5500	+5.030%	15	210	+8.451%
2025-12-31	3.6000	3.6000	3.1500	3.3800	-0.295%	8	205	+13.905%
2025-12-29	3.3900	3.3900	3.3900	3.3900	+1.194%	1	205	+13.569%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-9.459%	2	204	+14.925%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+7.246%	99	202	+4.054%
2025-12-11	3.7000	3.7000	3.4500	3.4500	-11.538%	8	115	+11.594%
2025-12-09	3.9000	3.9000	3.9000	3.9000	+6.849%	5	109	-1.282%
2025-12-05	3.6500	3.6500	3.6500	3.6500	+6.725%	2	104	+5.479%
2025-12-02	3.4200	3.4200	3.4200	3.4200	-10.705%	3	102	+12.573%
2025-11-26	4.0000	4.0000	3.8300	3.8300	-16.739%	3	99	+0.522%
2025-11-24	4.4200	4.6000	4.4200	4.6000	-4.167%	2	99	-16.304%
2025-11-20	4.8000	4.8000	4.8000	4.8000	+11.628%	1	99	-19.792%
2025-11-13	4.3000	4.3000	4.3000	4.3000	-13.131%	20	99	-10.465%
2025-11-06	4.9500	4.9500	4.9500	4.9500	-7.477%	1	99	-22.222%
2025-10-30	5.3500	5.3500	5.3500	5.3500	+2.885%	25	100	-28.037%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+9.244%	41	100	-25.962%
2025-10-20	4.7600	4.7600	4.7600	4.7600	-2.857%	1	131	-19.118%
2025-10-17	4.9000	4.9000	4.9000	4.9000	+19.512%	20	130	-21.429%
2025-10-15	4.0000	4.3500	4.0000	4.1000	-8.482%	41	130	-6.098%
2025-10-14	4.4800	4.4800	4.4800	4.4800	-9.495%	10	120	-14.063%
2025-10-10	4.9500	4.9500	4.9500	4.9500	+12.500%	20	111	-22.222%
2025-10-06	4.4000	4.4000	4.3300	4.4000	-7.950%	6	91	-12.500%
2025-09-30	4.7800	4.7800	4.7800	4.7800	-6.275%	4	93	-19.456%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+6.250%	62	89	-24.510%
2025-09-23	4.7500	4.8000	4.7500	4.8000	-5.138%	3	27	-19.792%
2025-09-15	5.0600	5.0600	5.0600	5.0600	-8.000%	1	25	-23.913%
2025-09-05	5.5000	5.5000	5.5000	5.5000	-4.348%	12	24	-30.000%
2025-09-03	5.7500	5.7500	5.7500	5.7500	-12.214%	11	12	-33.043%
2025-08-27	6.5500	6.5500	6.5500	6.5500	-7.746%	1	2	-41.221%
2025-08-20	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-45.775%