Dark

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

EOD

Sep 28, 2026

2.88+4.727%(+0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.0500	3.0500	2.8800	2.8800	+4.727%	6	4,327	0.000%
2026-09-24	2.4000	2.9200	2.2900	2.7500	+88.356%	33	4,323	+4.727%
2026-09-23	1.5500	1.5500	1.4600	1.4600	+8.148%	41	4,306	+97.260%
2026-09-22	1.3500	1.3500	1.3500	1.3500	-14.013%	1	4,265	+113.333%
2026-09-21	1.5400	1.5700	1.5100	1.5700	+2.614%	235	4,264	+83.439%
2026-09-18	1.5400	1.5400	1.5300	1.5300	+14.179%	306	4,029	+88.235%
2026-09-17	1.4500	1.4500	1.3400	1.3400	-21.176%	5	4,011	+114.925%
2026-09-16	1.7000	1.7000	1.7000	1.7000	+0.592%	3	4,006	+69.412%
2026-09-14	1.6900	1.7400	1.5600	1.6900	+18.182%	4	4,003	+70.414%
2026-09-11	1.4300	1.4300	1.4300	1.4300	-2.055%	1	3,999	+101.399%
2026-09-10	1.4000	1.4900	1.4000	1.4600	+17.742%	9	3,999	+97.260%
2026-09-09	1.2500	1.2500	1.2400	1.2400	+7.826%	2	4,002	+132.258%
2026-09-04	1.1500	1.1500	1.1500	1.1500	+8.491%	1	4,002	+150.435%
2026-09-03	1.1800	1.1800	1.0600	1.0600	-24.286%	3	4,002	+171.698%
2026-09-02	1.4000	1.4000	1.4000	1.4000	-2.098%	2	4,001	+105.714%
2026-09-01	1.4300	1.4300	1.3600	1.4300	+16.260%	59	4,003	+101.399%
2026-08-28	1.1200	1.2300	1.0500	1.2300	+9.821%	52	3,944	+134.146%
2026-08-27	1.0600	1.1200	1.0600	1.1200	+8.738%	9	3,985	+157.143%
2026-08-26	1.0600	1.1000	1.0300	1.0300	0.000%	22	3,986	+179.612%
2026-08-25	1.1300	1.1300	1.0300	1.0300	-8.036%	8	3,982	+179.612%
2026-08-24	1.0400	1.1200	1.0400	1.1200	-2.609%	18	3,983	+157.143%
2026-08-21	1.0900	1.1700	1.0900	1.1500	-10.156%	15	3,985	+150.435%
2026-08-20	1.4300	1.4300	1.2800	1.2800	-17.419%	17	3,989	+125.000%
2026-08-19	1.6900	1.6900	1.4000	1.5500	-26.190%	35	3,976	+85.806%
2026-08-14	2.1000	2.1000	2.1000	2.1000	+1.942%	5	3,984	+37.143%
2026-08-12	2.0000	2.0600	2.0000	2.0600	-8.444%	9	3,979	+39.806%
2026-08-11	2.1500	2.2500	2.1300	2.2500	+4.651%	29	3,985	+28.000%
2026-08-10	2.2500	2.2900	2.1500	2.1500	-0.463%	12	4,005	+33.953%
2026-08-07	2.2100	2.2500	2.1500	2.1600	-21.739%	48	3,993	+33.333%
2026-08-05	2.7000	2.7600	2.7000	2.7600	-21.143%	7	3,986	+4.348%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-9.091%	21	3,993	-17.714%
2026-07-30	3.8500	3.8500	3.8500	3.8500	-5.172%	2	3,972	-25.195%
2026-07-29	3.9200	4.0600	3.9200	4.0600	+4.103%	72	3,970	-29.064%
2026-07-28	3.8500	3.9000	3.8500	3.9000	+8.333%	22	3,918	-26.154%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-2.703%	8	3,896	-20.000%
2026-07-23	3.7000	3.7000	3.7000	3.7000	+8.824%	22	3,896	-22.162%
2026-07-22	3.6000	3.7000	3.4000	3.4000	-15.000%	127	3,877	-15.294%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	25	3,773	-28.000%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-7.923%	10	3,774	-33.023%
2026-07-17	4.6700	4.6700	4.6700	4.6700	+8.605%	12	3,764	-38.330%
2026-07-16	4.2000	4.3000	4.2000	4.3000	+13.757%	8	3,776	-33.023%
2026-07-13	3.7800	3.7800	3.7800	3.7800	+3.562%	100	3,771	-23.810%
2026-07-02	3.6500	3.6500	3.6500	3.6500	-10.976%	2	3,769	-21.096%
2026-06-30	4.1500	4.1500	4.0500	4.1000	+12.329%	24	3,769	-29.756%
2026-06-26	3.6500	3.6500	3.6500	3.6500	-3.947%	1	3,769	-21.096%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-5.000%	17	3,769	-24.211%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+30.719%	1	3,769	-28.000%
2026-06-22	3.0600	3.0600	3.0600	3.0600	+11.273%	5	3,768	-5.882%
2026-06-15	2.7500	2.7500	2.7500	2.7500	-22.535%	1	3,773	+4.727%
2026-06-12	3.6500	3.6500	3.5000	3.5500	-11.250%	23	3,773	-18.873%
2026-06-11	4.2500	4.2500	4.0000	4.0000	-2.439%	3	3,773	-28.000%
2026-06-10	4.0700	4.1000	4.0700	4.1000	+12.329%	9	3,773	-29.756%
2026-06-09	3.5500	3.8100	3.4400	3.6500	+10.606%	514	3,764	-21.096%
2026-06-05	3.3000	3.3000	3.3000	3.3000	+28.405%	5	3,754	-12.727%
2026-06-03	2.5700	2.5700	2.5700	2.5700	+2.800%	1	3,749	+12.062%
2026-06-01	2.6000	2.7000	2.5000	2.5000	+8.696%	5	3,749	+15.200%
2026-05-28	2.3000	2.3000	2.3000	2.3000	-15.129%	2	3,744	+25.217%
2026-05-22	2.7100	2.7100	2.7100	2.7100	+9.717%	1	3,742	+6.273%
2026-05-21	2.4700	2.4700	2.4700	2.4700	-3.137%	5	3,742	+16.599%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-15.000%	3	3,742	+12.941%
2026-05-19	2.8400	3.0000	2.8400	3.0000	+20.000%	10	3,725	-4.000%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+31.579%	5	3,725	+15.200%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+2.703%	1	3,725	+51.579%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+5.714%	1,250	3,724	+55.676%
2026-05-11	1.9000	1.9000	1.7500	1.7500	-30.279%	3	3,724	+64.571%
2026-05-05	2.5100	2.5100	2.5100	2.5100	-0.791%	20	2,471	+14.741%
2026-05-04	2.5500	2.5500	2.5300	2.5300	+8.120%	101	2,471	+13.834%
2026-05-01	2.5800	2.5800	2.3200	2.3400	-0.847%	11	2,467	+23.077%
2026-04-30	2.4500	2.4600	2.3500	2.3600	-1.667%	1,377	2,467	+22.034%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-0.415%	4	1,172	+20.000%
2026-04-28	2.4900	2.4900	2.4100	2.4100	+4.329%	3	1,172	+19.502%
2026-04-27	2.3400	2.3400	2.3000	2.3100	+13.793%	6	1,171	+24.675%
2026-04-24	2.0400	2.0500	2.0300	2.0300	+27.673%	83	1,173	+41.872%
2026-04-20	1.5900	1.5900	1.5900	1.5900	-30.568%	1	1,146	+81.132%
2026-04-01	2.3800	2.3800	2.2900	2.2900	-32.448%	5	1,146	+25.764%
2026-03-19	3.3900	3.3900	3.3900	3.3900	+4.308%	3	1,148	-15.044%
2026-03-18	3.1500	3.2500	2.8500	3.2500	+16.071%	45	1,146	-11.385%
2026-03-13	2.5000	2.8000	2.5000	2.8000	+17.647%	6	1,159	+2.857%
2026-03-12	2.4000	2.4000	2.3700	2.3800	+14.976%	70	1,153	+21.008%
2026-03-10	2.0700	2.0700	2.0700	2.0700	-17.200%	1	1,083	+39.130%
2026-03-09	2.4600	2.5000	2.4600	2.5000	+31.579%	242	1,082	+15.200%
2026-02-24	1.9000	1.9000	1.9000	1.9000	-18.455%	1	962	+51.579%
2026-02-20	2.2700	2.3500	2.2700	2.3300	+4.018%	170	962	+23.605%
2026-02-12	2.2400	2.2400	2.2400	2.2400	+12.000%	1	838	+28.571%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-9.091%	2	838	+44.000%
2026-02-09	2.2000	2.2000	2.2000	2.2000	-7.173%	6	838	+30.909%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-18.276%	20	838	+21.519%
2026-02-02	2.8000	2.9000	2.6300	2.9000	+10.687%	562	828	-0.690%
2026-01-30	2.3800	2.6900	2.2700	2.6200	+31.000%	19	275	+9.924%
2026-01-29	1.9900	2.0200	1.9900	2.0000	+8.696%	5	256	+44.000%
2026-01-28	1.7600	1.8400	1.7600	1.8400	-3.665%	2	251	+56.522%
2026-01-27	1.8900	1.9100	1.8900	1.9100	+15.758%	12	250	+50.785%
2026-01-26	1.6500	1.6500	1.6500	1.6500	-10.326%	1	251	+74.545%
2026-01-23	1.7800	1.8400	1.7800	1.8400	+8.235%	18	250	+56.522%
2026-01-22	1.7800	1.7800	1.7000	1.7000	-18.660%	16	232	+69.412%
2026-01-21	1.9900	2.0900	1.9900	2.0900	+10.582%	4	227	+37.799%
2026-01-20	1.8900	1.8900	1.8900	1.8900	-20.921%	10	225	+52.381%
2026-01-14	2.3500	2.3900	2.3500	2.3900	+3.913%	6	222	+20.502%
2026-01-13	2.1900	2.3000	2.1900	2.3000	+1.322%	3	222	+25.217%
2026-01-12	2.3900	2.3900	2.2700	2.2700	-21.724%	7	221	+26.872%
2026-01-08	2.8800	2.9000	2.8800	2.9000	-3.010%	12	216	-0.690%
2026-01-07	2.9900	2.9900	2.9900	2.9900	+4.181%	2	216	-3.679%
2026-01-06	2.8900	2.8900	2.8700	2.8700	-6.209%	5	216	+0.348%
2026-01-05	2.8100	3.0800	2.8100	3.0600	-13.803%	8	210	-5.882%
2026-01-02	3.6000	3.6000	3.5500	3.5500	+5.030%	15	210	-18.873%
2025-12-31	3.6000	3.6000	3.1500	3.3800	-0.295%	8	205	-14.793%
2025-12-29	3.3900	3.3900	3.3900	3.3900	+1.194%	1	205	-15.044%
2025-12-19	3.3500	3.3500	3.3500	3.3500	-9.459%	2	204	-14.030%
2025-12-17	3.7000	3.7000	3.7000	3.7000	+7.246%	99	202	-22.162%
2025-12-11	3.7000	3.7000	3.4500	3.4500	-11.538%	8	115	-16.522%
2025-12-09	3.9000	3.9000	3.9000	3.9000	+6.849%	5	109	-26.154%
2025-12-05	3.6500	3.6500	3.6500	3.6500	+6.725%	2	104	-21.096%
2025-12-02	3.4200	3.4200	3.4200	3.4200	-10.705%	3	102	-15.789%
2025-11-26	4.0000	4.0000	3.8300	3.8300	-16.739%	3	99	-24.804%
2025-11-24	4.4200	4.6000	4.4200	4.6000	-4.167%	2	99	-37.391%
2025-11-20	4.8000	4.8000	4.8000	4.8000	+11.628%	1	99	-40.000%
2025-11-13	4.3000	4.3000	4.3000	4.3000	-13.131%	20	99	-33.023%
2025-11-06	4.9500	4.9500	4.9500	4.9500	-7.477%	1	99	-41.818%
2025-10-30	5.3500	5.3500	5.3500	5.3500	+2.885%	25	100	-46.168%
2025-10-24	5.2000	5.2000	5.2000	5.2000	+9.244%	41	100	-44.615%
2025-10-20	4.7600	4.7600	4.7600	4.7600	-2.857%	1	131	-39.496%
2025-10-17	4.9000	4.9000	4.9000	4.9000	+19.512%	20	130	-41.224%
2025-10-15	4.0000	4.3500	4.0000	4.1000	-8.482%	41	130	-29.756%
2025-10-14	4.4800	4.4800	4.4800	4.4800	-9.495%	10	120	-35.714%
2025-10-10	4.9500	4.9500	4.9500	4.9500	+12.500%	20	111	-41.818%
2025-10-06	4.4000	4.4000	4.3300	4.4000	-7.950%	6	91	-34.545%
2025-09-30	4.7800	4.7800	4.7800	4.7800	-6.275%	4	93	-39.749%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+6.250%	62	89	-43.529%
2025-09-23	4.7500	4.8000	4.7500	4.8000	-5.138%	3	27	-40.000%
2025-09-15	5.0600	5.0600	5.0600	5.0600	-8.000%	1	25	-43.083%
2025-09-05	5.5000	5.5000	5.5000	5.5000	-4.348%	12	24	-47.636%
2025-09-03	5.7500	5.7500	5.7500	5.7500	-12.214%	11	12	-49.913%
2025-08-27	6.5500	6.5500	6.5500	6.5500	-7.746%	1	2	-56.031%
2025-08-20	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-59.437%