Dark

KGC20270115P35
KGC Jan 15 2027 35.00 Put (KGC270115P00035000)
option OPRA

EOD

Sep 28, 2026

10.85+3.137%(+0.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.8500	10.8500	10.8500	10.8500	+3.137%	6	408	0.000%
2026-09-25	10.6000	10.7000	10.5200	10.5200	-0.284%	5	408	+3.137%
2026-09-24	10.5500	10.5500	10.5500	10.5500	+40.667%	10	410	+2.844%
2026-09-17	7.5600	7.5600	7.5000	7.5000	+13.636%	4	420	+44.667%
2026-09-09	6.6000	6.6000	6.6000	6.6000	+2.326%	1	417	+64.394%
2026-09-08	6.1800	6.4500	6.1800	6.4500	-3.008%	10	417	+68.217%
2026-09-02	6.6500	6.6500	6.6500	6.6500	+7.780%	1	418	+63.158%
2026-08-28	6.1700	6.1700	6.1700	6.1700	+23.400%	1	417	+75.851%
2026-08-24	5.0000	5.0000	5.0000	5.0000	-11.504%	3	417	+117.000%
2026-08-21	5.6500	5.6500	5.6500	5.6500	-33.136%	4	417	+92.035%
2026-08-14	8.4500	8.4500	8.4500	8.4500	-1.170%	1	421	+28.402%
2026-08-07	8.5500	8.5500	8.5500	8.5500	-33.046%	4	421	+26.901%
2026-07-17	12.7700	12.7700	12.7700	12.7700	+14.427%	14	425	-15.035%
2026-07-02	11.1600	11.1600	11.1600	11.1600	-7.769%	4	439	-2.778%
2026-06-24	12.1000	12.1000	12.1000	12.1000	+2.979%	10	439	-10.331%
2026-06-11	11.7500	11.7500	11.7500	11.7500	-0.927%	1	439	-7.660%
2026-06-10	11.2000	11.8600	11.2000	11.8600	+7.818%	29	439	-8.516%
2026-06-09	11.0000	11.0000	11.0000	11.0000	+30.952%	10	441	-1.364%
2026-05-21	8.4000	8.4000	8.4000	8.4000	-4.437%	2	441	+29.167%
2026-05-20	8.7900	8.7900	8.7900	8.7900	+3.290%	1	441	+23.436%
2026-05-15	8.6200	8.6200	8.5100	8.5100	+3.152%	12	441	+27.497%
2026-05-01	8.2500	8.2500	8.2500	8.2500	+8.553%	1	441	+31.515%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+0.264%	2	441	+42.763%
2026-04-28	7.5700	7.9000	7.5700	7.5800	+29.131%	40	439	+43.140%
2026-04-21	5.8700	5.8700	5.8700	5.8700	+6.148%	2	439	+84.838%
2026-04-17	5.5300	5.5300	5.5300	5.5300	-10.806%	3	439	+96.203%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+0.324%	1	436	+75.000%
2026-04-15	5.8300	6.2000	5.7500	6.1800	+8.995%	46	436	+75.566%
2026-04-14	6.0800	6.1000	5.6700	5.6700	-10.709%	58	393	+91.358%
2026-04-08	6.3500	6.3500	6.3500	6.3500	-35.859%	10	425	+70.866%
2026-03-19	9.9000	9.9000	9.9000	9.9000	+15.116%	3	415	+9.596%
2026-03-13	8.2800	8.6000	8.2800	8.6000	+18.621%	4	416	+26.163%
2026-03-11	7.2500	7.2500	7.2500	7.2500	-5.722%	1	418	+49.655%
2026-03-09	7.9000	8.1300	7.6900	7.6900	+8.769%	5	418	+41.092%
2026-03-06	7.0700	7.0700	7.0700	7.0700	-8.182%	1	417	+53.465%
2026-03-05	7.3700	7.7000	7.3700	7.7000	+15.789%	8	417	+40.909%
2026-03-03	6.9200	6.9200	6.6500	6.6500	+17.699%	4	421	+63.158%
2026-02-27	5.7300	5.7300	5.6500	5.6500	-5.042%	3	417	+92.035%
2026-02-26	5.9500	5.9500	5.9500	5.9500	-0.833%	1	414	+82.353%
2026-02-24	6.0400	6.1500	6.0000	6.0000	-0.826%	5	414	+80.833%
2026-02-23	6.0500	6.0500	6.0500	6.0500	-11.029%	2	411	+79.339%
2026-02-19	6.7800	6.8000	6.6500	6.8000	+2.874%	5	409	+59.559%
2026-02-11	6.7500	6.7500	6.6100	6.6100	-3.924%	4	411	+64.145%
2026-02-09	6.8800	6.8800	6.8800	6.8800	-10.649%	3	407	+57.703%
2026-02-04	7.7000	7.7000	7.7000	7.7000	-1.282%	20	407	+40.909%
2026-02-02	7.8000	7.8000	7.8000	7.8000	-1.266%	1	418	+39.103%
2026-01-30	7.4500	7.9000	7.4500	7.9000	+29.508%	49	417	+37.342%
2026-01-29	5.9900	6.1000	5.4500	6.1000	+10.708%	202	413	+77.869%
2026-01-28	5.5100	5.5100	5.5100	5.5100	+5.962%	8	239	+96.915%
2026-01-26	5.2000	5.4500	5.0000	5.2000	-12.605%	20	236	+108.654%
2026-01-23	5.9500	5.9500	5.9500	5.9500	+0.337%	1	231	+82.353%
2026-01-21	6.0000	6.2000	5.4500	5.9300	+0.508%	66	231	+82.968%
2026-01-20	6.1000	6.3000	5.9000	5.9000	-15.714%	66	222	+83.898%
2026-01-15	7.0000	7.0000	7.0000	7.0000	+2.190%	20	187	+55.000%
2026-01-13	6.8500	6.8500	6.8500	6.8500	-3.385%	1	187	+58.394%
2026-01-12	7.0900	7.0900	7.0900	7.0900	-16.095%	1	187	+53.032%
2026-01-08	8.4500	8.4500	8.4500	8.4500	-6.630%	5	187	+28.402%
2026-01-07	9.0500	9.0500	9.0500	9.0500	0.000%	1	187	+19.890%
2026-01-05	9.1700	9.1700	9.0500	9.0500	-3.723%	10	187	+19.890%
2025-12-31	9.4000	9.4000	9.4000	9.4000	+9.302%	1	187	+15.426%
2025-12-26	8.6000	8.6000	8.6000	8.6000	-4.444%	11	187	+26.163%
2025-12-24	8.7700	9.0000	8.7700	9.0000	0.000%	43	143	+20.556%
2025-12-23	9.0000	9.0000	9.0000	9.0000	0.000%	6	143	+20.556%
2025-12-22	9.0000	9.0000	9.0000	9.0000	-7.692%	2	143	+20.556%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-1.015%	5	143	+11.282%
2025-12-10	9.8500	9.8500	9.8500	9.8500	+3.684%	10	138	+10.152%
2025-12-01	9.6000	9.6000	9.4000	9.5000	-6.404%	16	128	+14.211%
2025-11-26	10.5000	10.5000	10.1500	10.1500	-16.803%	4	123	+6.897%
2025-11-21	12.2000	12.2000	12.2000	12.2000	+10.407%	5	123	-11.066%
2025-11-12	11.0500	11.0500	11.0500	11.0500	-2.212%	5	123	-1.810%
2025-11-10	11.3300	11.4000	11.2500	11.3000	-8.130%	4	123	-3.982%
2025-11-06	12.6000	12.6000	12.3000	12.3000	-1.679%	2	122	-11.789%
2025-10-30	12.5300	12.5300	12.5100	12.5100	-2.266%	60	122	-13.269%
2025-10-29	12.8000	12.8000	12.8000	12.8000	-2.290%	1	63	-15.234%
2025-10-28	13.3000	13.3000	13.0500	13.1000	+3.968%	8	63	-17.176%
2025-10-23	12.8000	12.8000	12.6000	12.6000	-4.401%	3	62	-13.889%
2025-10-22	13.2400	13.3000	13.0300	13.1800	+25.524%	4	62	-17.678%
2025-10-17	10.5000	10.5000	10.5000	10.5000	-0.474%	20	62	+3.333%
2025-10-16	10.5500	10.5500	10.5500	10.5500	+1.442%	10	42	+2.844%
2025-10-15	10.4000	10.4000	10.4000	10.4000	-8.692%	10	32	+4.327%
2025-10-14	11.3900	11.3900	11.3900	11.3900	-11.705%	2	22	-4.741%
2025-09-16	12.7000	12.9000	12.7000	12.9000	+1.176%	21	20	-15.891%
2025-09-15	12.7500	12.7500	12.7500	12.7500	0.000%	1	1	-14.902%