Dark

KGC20270115P27
KGC Jan 15 2027 27.00 Put (KGC270115P00027000)
option OPRA

EOD

Sep 28, 2026

4.30+5.392%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.3000	4.3000	4.3000	4.3000	+5.392%	1	2,189	0.000%
2026-09-24	3.1000	4.0800	3.1000	4.0800	+64.516%	10	2,189	+5.392%
2026-09-23	2.4800	2.4800	2.4800	2.4800	+5.085%	1	2,184	+73.387%
2026-09-18	2.3500	2.3600	2.3500	2.3600	+6.787%	4	2,185	+82.203%
2026-09-17	2.2100	2.2100	2.2100	2.2100	-11.600%	4	2,189	+94.570%
2026-09-14	2.5000	2.5000	2.5000	2.5000	+9.649%	2	2,187	+72.000%
2026-09-11	2.2800	2.2800	2.2800	2.2800	-1.299%	1	2,189	+88.596%
2026-09-10	2.3100	2.3100	2.3100	2.3100	+19.689%	2	2,188	+86.147%
2026-09-08	1.9300	1.9300	1.9300	1.9300	+6.044%	8	2,188	+122.798%
2026-09-04	1.8000	1.8200	1.8000	1.8200	+6.433%	39	2,180	+136.264%
2026-09-03	1.7800	1.7900	1.7100	1.7100	-14.500%	20	2,180	+151.462%
2026-09-02	1.9600	2.0000	1.7900	2.0000	-5.213%	94	2,175	+115.000%
2026-09-01	2.0500	2.1100	2.0500	2.1100	+36.129%	6	2,185	+103.791%
2026-08-27	1.5500	1.5500	1.5500	1.5500	0.000%	2	2,180	+177.419%
2026-08-25	1.5500	1.5500	1.5500	1.5500	-5.488%	1	2,178	+177.419%
2026-08-24	1.5300	1.6900	1.5300	1.6400	+2.500%	151	2,225	+162.195%
2026-08-21	1.6800	1.6800	1.6000	1.6000	-17.949%	8	2,149	+168.750%
2026-08-20	2.2200	2.2200	1.9000	1.9500	-14.847%	54	2,141	+120.513%
2026-08-19	2.2700	2.2900	2.2100	2.2900	-23.667%	52	2,154	+87.773%
2026-08-18	3.0000	3.0000	3.0000	3.0000	-10.448%	1	2,154	+43.333%
2026-08-13	3.3500	3.3500	3.3500	3.3500	+10.197%	1	2,154	+28.358%
2026-08-12	3.0400	3.0400	3.0400	3.0400	-3.492%	15	2,154	+41.447%
2026-08-11	3.1500	3.1500	3.1500	3.1500	-19.231%	1	2,154	+36.508%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-26.415%	20	2,154	+10.256%
2026-07-29	5.3000	5.3000	5.3000	5.3000	+13.978%	2	2,154	-18.868%
2026-07-22	4.6500	4.6500	4.6500	4.6500	-11.765%	47	2,154	-7.527%
2026-07-21	5.2700	5.2700	5.2700	5.2700	-13.180%	5	2,136	-18.406%
2026-07-17	6.0700	6.0700	6.0700	6.0700	+26.195%	1	2,131	-29.160%
2026-07-02	4.8100	4.8100	4.8100	4.8100	-9.074%	5	2,131	-10.603%
2026-07-01	5.2900	5.2900	5.2900	5.2900	+4.752%	1	2,131	-18.715%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-6.998%	3	2,132	-14.851%
2026-06-24	5.4300	5.4300	5.4300	5.4300	+39.231%	1	2,135	-20.810%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+18.182%	2	2,136	+10.256%
2026-06-17	3.2800	3.3000	3.2800	3.3000	-9.836%	3	2,136	+30.303%
2026-06-15	3.7500	3.7500	3.6600	3.6600	-22.947%	3	2,136	+17.486%
2026-06-12	4.8000	4.8000	4.7000	4.7500	-10.208%	5	2,136	-9.474%
2026-06-11	5.2900	5.2900	5.2900	5.2900	+6.869%	1	2,134	-18.715%
2026-06-09	5.1500	5.1500	4.9500	4.9500	+13.793%	71	2,134	-13.131%
2026-06-08	4.5000	4.5000	4.2500	4.3500	+3.571%	18	2,063	-1.149%
2026-05-27	4.2000	4.2000	4.2000	4.2000	+20.000%	15	2,048	+2.381%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+2.041%	45	2,048	+22.857%
2026-05-21	3.5500	3.5500	3.4300	3.4300	-3.380%	3	2,048	+25.364%
2026-05-20	3.7500	3.7500	3.5500	3.5500	+3.499%	4	2,048	+21.127%
2026-05-15	3.4300	3.4300	3.4300	3.4300	+27.985%	5	2,043	+25.364%
2026-05-12	2.6800	2.6800	2.6800	2.6800	+8.502%	1,000	2,038	+60.448%
2026-05-11	2.4700	2.4700	2.4700	2.4700	-27.353%	2	2,038	+74.089%
2026-05-05	3.3000	3.4000	3.2500	3.4000	+3.030%	21	1,037	+26.471%
2026-05-04	3.3000	3.3000	3.3000	3.3000	0.000%	10	1,021	+30.303%
2026-05-01	3.3500	3.3500	3.3000	3.3000	+1.538%	2	1,010	+30.303%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-4.412%	2	1,010	+32.308%
2026-04-29	3.4000	3.4000	3.4000	3.4000	+5.263%	50	1,009	+26.471%
2026-04-28	3.2000	3.3000	3.2000	3.2300	+14.134%	23	1,000	+33.127%
2026-04-27	2.8700	2.8700	2.8300	2.8300	+5.597%	2	978	+51.943%
2026-04-24	2.6800	2.6800	2.6800	2.6800	-12.131%	1	976	+60.448%
2026-04-23	3.0500	3.0500	3.0500	3.0500	-0.974%	2	976	+40.984%
2026-04-02	3.2000	3.2000	3.0300	3.0800	-17.647%	465	532	+39.610%
2026-03-26	3.7400	3.7400	3.7400	3.7400	-1.579%	1	532	+14.973%
2026-03-25	3.8000	3.8000	3.8000	3.8000	-20.000%	212	531	+13.158%
2026-03-20	4.7500	4.7500	4.7500	4.7500	+1.064%	15	330	-9.474%
2026-03-19	5.1000	5.1000	4.7000	4.7000	+17.500%	20	330	-8.511%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+10.193%	2	315	+7.500%
2026-03-16	3.6300	3.6300	3.6300	3.6300	-3.200%	1	313	+18.457%
2026-03-13	3.7000	3.7500	3.5800	3.7500	+2.740%	25	313	+14.667%
2026-03-09	3.6500	3.6500	3.6500	3.6500	+33.212%	1	295	+17.808%
2026-03-03	2.7400	2.7400	2.7400	2.7400	+5.385%	2	294	+56.934%
2026-02-23	2.4900	2.6000	2.4900	2.6000	+4.418%	10	294	+65.385%
2026-02-18	2.4900	2.4900	2.4900	2.4900	-21.451%	4	294	+72.691%
2026-02-17	2.9200	3.1700	2.9200	3.1700	+1.929%	2	294	+35.647%
2026-02-12	3.1100	3.1100	3.1100	3.1100	-7.440%	1	295	+38.264%
2026-02-06	4.0500	4.0500	3.3600	3.3600	-5.085%	22	295	+27.976%
2026-02-04	3.4100	3.5400	3.4100	3.5400	+1.143%	2	303	+21.469%
2026-01-30	3.7600	3.7600	3.5000	3.5000	+46.444%	13	302	+22.857%
2026-01-29	2.3900	2.3900	2.3900	2.3900	+4.825%	106	309	+79.916%
2026-01-27	2.2800	2.2800	2.2800	2.2800	-8.800%	1	309	+88.596%
2026-01-23	2.3800	2.5000	2.3800	2.5000	+8.696%	18	309	+72.000%
2026-01-22	2.3800	2.4400	2.3000	2.3000	-23.588%	51	309	+86.957%
2026-01-15	3.0100	3.0100	3.0100	3.0100	-1.311%	2	269	+42.857%
2026-01-14	3.0500	3.0500	3.0500	3.0500	-2.556%	1	269	+40.984%
2026-01-13	3.0000	3.1500	3.0000	3.1300	+2.623%	232	269	+37.380%
2026-01-12	3.4000	3.4000	3.0500	3.0500	-18.667%	17	51	+40.984%
2026-01-07	3.7500	3.7500	3.7500	3.7500	0.000%	10	49	+14.667%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-5.779%	5	49	+14.667%
2026-01-05	3.9100	3.9900	3.9100	3.9800	+17.059%	11	42	+8.040%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-5.556%	1	42	+26.471%
2025-12-23	4.2000	4.2000	3.6000	3.6000	-14.286%	26	41	+19.444%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-10.638%	9	28	+2.381%
2025-12-17	4.5100	4.7000	4.5100	4.7000	+6.818%	7	28	-8.511%
2025-12-11	4.4000	4.4000	4.4000	4.4000	-12.871%	13	24	-2.273%
2025-12-09	5.0500	5.0500	5.0500	5.0500	+4.555%	20	24	-14.851%
2025-12-08	4.8300	4.8300	4.8300	4.8300	-0.412%	1	21	-10.973%
2025-12-05	4.8500	4.8500	4.8500	4.8500	+3.191%	15	21	-11.340%
2025-12-02	4.8500	4.8500	4.7000	4.7000	-12.963%	9	36	-8.511%
2025-11-25	5.3000	5.4000	5.3000	5.4000	-6.087%	2	32	-20.370%
2025-11-18	5.7500	5.7500	5.7500	5.7500	+1.770%	1	32	-25.217%
2025-11-17	5.6500	5.6500	5.6500	5.6500	+8.654%	20	32	-23.894%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-22.388%	1	12	-17.308%
2025-10-23	6.7000	6.7000	6.7000	6.7000	-3.597%	20	11	-35.821%
2025-10-21	6.9500	6.9500	6.9500	6.9500	+24.107%	10	31	-38.129%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-1.408%	20	31	-23.214%
2025-10-09	5.6800	5.6800	5.6800	5.6800	-13.939%	1	11	-24.296%
2025-09-10	6.6000	6.6000	6.6000	6.6000	0.000%	10	10	-34.848%