Dark

KGC20270115P30
KGC Jan 15 2027 30.00 Put (KGC270115P00030000)
option OPRA

EOD

Sep 25, 2026

6.31+55.419%(+2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	6.3100	6.3100	6.3100	6.3100	+55.419%	1	2,374	0.000%
2026-09-23	4.0600	4.0600	4.0600	4.0600	+3.308%	1	2,373	+55.419%
2026-09-22	3.9300	3.9300	3.9300	3.9300	-7.529%	2	2,372	+60.560%
2026-09-15	4.2000	4.3000	4.2000	4.2500	+35.783%	12	2,370	+48.471%
2026-09-09	3.1300	3.1300	3.1300	3.1300	-3.988%	1	2,371	+101.597%
2026-09-08	3.2000	3.2600	3.2000	3.2600	+16.014%	2	2,371	+93.558%
2026-09-03	3.1500	3.1500	2.8100	2.8100	-19.714%	13	2,371	+124.555%
2026-09-02	3.4500	3.5000	3.4500	3.5000	-3.047%	3	2,364	+80.286%
2026-09-01	3.3500	3.6100	3.3500	3.6100	+16.452%	4	2,362	+74.792%
2026-08-28	2.7400	3.1000	2.7400	3.1000	+20.623%	36	2,358	+103.548%
2026-08-27	2.5700	2.5700	2.5700	2.5700	-8.214%	250	2,358	+145.525%
2026-08-26	2.5900	2.8000	2.5900	2.8000	+12.903%	3	2,358	+125.357%
2026-08-25	2.5500	2.6700	2.4200	2.4800	-8.148%	9	2,355	+154.435%
2026-08-24	2.6000	2.7900	2.5300	2.7000	-3.571%	31	2,352	+133.704%
2026-08-21	2.8300	2.8800	2.7500	2.8000	-12.500%	76	2,325	+125.357%
2026-08-20	3.4000	3.4000	3.2000	3.2000	-11.111%	109	2,276	+97.188%
2026-08-19	4.1200	4.1200	3.6000	3.6000	-20.879%	40	2,186	+75.278%
2026-08-17	4.5500	4.5500	4.5500	4.5500	-12.500%	10	2,208	+38.681%
2026-08-13	5.2000	5.2000	5.2000	5.2000	+10.403%	3	2,198	+21.346%
2026-08-12	4.6800	4.7100	4.6800	4.7100	-3.878%	31	2,201	+33.970%
2026-08-11	5.0000	5.0000	4.9000	4.9000	+1.031%	8	2,190	+28.776%
2026-08-10	4.8500	4.8500	4.8500	4.8500	-1.222%	17	2,186	+30.103%
2026-08-07	4.9500	4.9500	4.9100	4.9100	-18.439%	31	2,186	+28.513%
2026-08-05	6.0200	6.0200	6.0200	6.0200	-22.523%	10	2,191	+4.817%
2026-07-30	7.7700	7.7700	7.7700	7.7700	+0.258%	1	2,191	-18.790%
2026-07-29	7.7500	7.7500	7.7500	7.7500	+1.706%	3	2,192	-18.581%
2026-07-28	7.4600	7.6200	7.4600	7.6200	+6.573%	8	2,195	-17.192%
2026-07-27	7.1500	7.1500	7.1500	7.1500	-13.333%	1	2,201	-11.748%
2026-07-17	8.4000	8.4000	8.2500	8.2500	+6.589%	18	2,201	-23.515%
2026-07-13	7.7400	7.7400	7.7400	7.7400	+9.787%	3	2,203	-18.475%
2026-07-10	7.0500	7.0500	7.0500	7.0500	-0.704%	1	2,201	-10.496%
2026-07-09	7.1000	7.1000	7.1000	7.1000	-10.127%	1	2,201	-11.127%
2026-06-24	7.7500	7.9000	7.7500	7.9000	+21.538%	12	2,202	-20.127%
2026-06-23	6.5000	6.5000	6.5000	6.5000	+10.169%	12	2,212	-2.923%
2026-06-16	5.9000	5.9000	5.9000	5.9000	+8.257%	1	2,212	+6.949%
2026-06-15	5.4000	5.4500	5.4000	5.4500	-18.168%	2	2,213	+15.780%
2026-06-12	7.0500	7.0500	6.6600	6.6600	-14.065%	10	2,213	-5.255%
2026-06-11	7.7500	7.7500	7.7500	7.7500	+9.155%	1	2,217	-18.581%
2026-06-09	6.5000	7.1000	6.5000	7.1000	+39.216%	7	2,217	-11.127%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-5.556%	1	2,223	+23.725%
2026-06-03	5.4000	5.4000	5.4000	5.4000	+21.348%	23	2,223	+16.852%
2026-05-29	4.4700	4.4700	4.4500	4.4500	-6.316%	3	2,246	+41.798%
2026-05-28	4.7500	4.7500	4.7500	4.7500	-3.061%	10	2,249	+32.842%
2026-05-26	4.8800	4.9000	4.8800	4.9000	-6.667%	21	2,239	+28.776%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-0.943%	2	2,239	+20.190%
2026-05-21	5.3000	5.3000	5.3000	5.3000	-3.636%	1	2,239	+19.057%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+9.562%	2	2,239	+14.727%
2026-05-15	5.1000	5.1000	5.0100	5.0200	+27.089%	269	2,240	+25.697%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-9.195%	12	2,224	+59.747%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-11.224%	1,000	2,224	+45.057%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+10.112%	2	1,222	+28.776%
2026-04-29	4.4500	4.4500	4.4500	4.4500	0.000%	10	1,222	+41.798%
2026-04-28	4.6100	4.6100	4.4400	4.4500	+4.215%	62	1,212	+41.798%
2026-04-27	4.2700	4.2700	4.2700	4.2700	+10.909%	2	1,209	+47.775%
2026-04-24	3.8500	3.8500	3.8500	3.8500	-8.333%	4	1,208	+63.896%
2026-04-23	3.8000	4.2500	3.8000	4.2000	+9.091%	41	1,207	+50.238%
2026-04-22	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,208	+63.896%
2026-04-21	3.6000	3.7000	3.6000	3.7000	+13.846%	3	1,208	+70.541%
2026-04-20	3.2000	3.2500	3.2000	3.2500	+2.848%	8	1,208	+94.154%
2026-04-17	3.1600	3.1600	3.1600	3.1600	-12.222%	1	1,208	+99.684%
2026-04-16	3.6000	3.6000	3.6000	3.6000	-1.370%	10	1,207	+75.278%
2026-04-15	3.5200	3.7400	3.5200	3.6500	-0.273%	53	1,217	+72.877%
2026-04-13	3.6600	3.6600	3.6600	3.6600	-3.684%	1	1,220	+72.404%
2026-04-10	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,221	+66.053%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-17.582%	2	1,222	+68.267%
2026-04-06	4.5000	4.5500	4.5000	4.5500	-16.514%	6	1,222	+38.681%
2026-03-30	5.4500	5.4500	5.4500	5.4500	-7.627%	1	1,218	+15.780%
2026-03-27	5.9000	6.0500	5.9000	5.9000	+5.169%	4	1,217	+6.949%
2026-03-26	5.6100	5.6100	5.6100	5.6100	-0.178%	1	1,217	+12.478%
2026-03-25	5.6200	5.6200	5.6200	5.6200	-7.566%	1	1,218	+12.278%
2026-03-24	5.9900	6.0800	5.9900	6.0800	-0.328%	2	1,218	+3.783%
2026-03-23	6.1000	6.1000	6.1000	6.1000	-6.728%	84	1,216	+3.443%
2026-03-20	6.5400	6.5400	6.5400	6.5400	-1.208%	23	1,206	-3.517%
2026-03-19	6.9000	6.9000	6.6200	6.6200	+17.168%	18	1,183	-4.683%
2026-03-18	5.7500	5.7500	5.6500	5.6500	+13.454%	24	1,181	+11.681%
2026-03-17	5.0100	5.0100	4.9800	4.9800	-3.675%	3	1,191	+26.707%
2026-03-16	5.0600	5.1700	5.0600	5.1700	-0.577%	18	1,189	+22.050%
2026-03-13	5.2400	5.2700	5.2000	5.2000	+11.828%	19	1,177	+21.346%
2026-03-12	4.5000	4.6500	4.5000	4.6500	-4.124%	550	1,175	+35.699%
2026-03-05	4.4500	4.8500	4.4500	4.8500	+22.785%	8	680	+30.103%
2026-03-03	3.9500	3.9500	3.9500	3.9500	+10.335%	1	680	+59.747%
2026-02-26	3.5800	3.5800	3.5800	3.5800	+5.605%	10	680	+76.257%
2026-02-25	3.3300	3.3900	3.3300	3.3900	-4.237%	40	630	+86.136%
2026-02-24	3.3800	3.5400	3.3800	3.5400	-20.628%	4	630	+78.249%
2026-02-20	4.1500	4.4700	4.1500	4.4600	+7.470%	71	626	+41.480%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+3.750%	5	636	+52.048%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-9.910%	1	631	+57.750%
2026-02-12	4.4400	4.4400	4.4400	4.4400	+6.988%	1	630	+42.117%
2026-02-10	4.1500	4.1500	4.1500	4.1500	-13.542%	1	629	+52.048%
2026-02-05	4.6000	4.8000	4.4500	4.8000	-6.433%	298	628	+31.458%
2026-02-02	5.1300	5.1300	5.1300	5.1300	+0.195%	1	340	+23.002%
2026-01-30	4.9000	5.1200	4.9000	5.1200	+43.017%	24	339	+23.242%
2026-01-27	3.7300	3.7300	3.5800	3.5800	+9.816%	2	324	+76.257%
2026-01-26	3.0700	3.2600	3.0700	3.2600	-5.233%	5	324	+93.558%
2026-01-23	3.3900	3.6700	3.3900	3.4400	+3.614%	32	323	+83.430%
2026-01-22	3.4000	3.4700	3.3200	3.3200	-8.791%	38	306	+90.060%
2026-01-21	3.7000	3.7900	3.6400	3.6400	+2.535%	5	281	+73.352%
2026-01-20	4.0100	4.0100	3.5500	3.5500	-19.318%	21	283	+77.746%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-1.786%	10	288	+43.409%
2026-01-15	4.4800	4.4800	4.4800	4.4800	+2.989%	2	288	+40.848%
2026-01-14	4.5000	4.5000	4.3500	4.3500	+0.694%	2	288	+45.057%
2026-01-13	4.3500	4.4500	4.3200	4.3200	-1.818%	63	287	+46.065%
2026-01-12	4.7500	4.7500	4.4000	4.4000	-15.385%	23	225	+43.409%
2026-01-08	5.2000	5.2000	5.2000	5.2000	-0.574%	5	202	+21.346%
2026-01-07	5.2300	5.2300	5.2300	5.2300	-14.262%	1	197	+20.650%
2025-12-30	6.1000	6.1000	6.1000	6.1000	0.000%	15	196	+3.443%
2025-12-19	6.0000	6.1000	6.0000	6.1000	-5.573%	167	196	+3.443%
2025-12-17	6.4600	6.4600	6.4600	6.4600	+2.866%	1	29	-2.322%
2025-12-15	6.2800	6.2800	6.2800	6.2800	-4.122%	1	29	+0.478%
2025-12-02	6.6000	6.6000	6.5500	6.5500	+3.803%	2	29	-3.664%
2025-12-01	6.4200	6.4200	6.3100	6.3100	-14.150%	5	29	0.000%
2025-11-19	7.3500	7.3500	7.3500	7.3500	-5.161%	12	30	-14.150%
2025-11-18	7.7500	7.7500	7.7500	7.7500	+4.027%	10	19	-18.581%
2025-11-14	7.4500	7.4500	7.4500	7.4500	-3.747%	10	19	-15.302%
2025-10-20	7.7400	7.7400	7.7400	7.7400	-0.769%	1	9	-18.475%
2025-10-14	7.5500	7.8000	7.5500	7.8000	-5.683%	7	8	-19.103%
2025-10-09	8.2700	8.2700	8.2700	8.2700	+11.757%	1	7	-23.700%
2025-10-06	7.4000	7.4000	7.4000	7.4000	-6.918%	1	7	-14.730%
2025-09-30	7.9500	7.9500	7.9500	7.9500	-3.049%	1	6	-20.629%
2025-09-22	8.2000	8.2000	8.2000	8.2000	-6.286%	2	7	-23.049%
2025-09-16	8.7500	8.7500	8.7500	8.7500	-6.116%	2	5	-27.886%
2025-09-05	9.3200	9.3200	9.3200	9.3200	-2.917%	1	6	-32.296%
2025-09-04	9.6000	9.6000	9.6000	9.6000	+1.373%	1	5	-34.271%
2025-09-03	9.4700	9.4700	9.4700	9.4700	-2.371%	1	4	-33.369%
2025-09-02	9.7000	9.7000	9.7000	9.7000	-14.987%	1	3	-34.948%
2025-08-07	11.4100	11.4100	11.4100	11.4100	0.000%	2	2	-44.698%