Dark

KGC20280121P20
KGC Jan 21 2028 20.00 Put (KGC280121P00020000)
option OPRA

EOD

Sep 29, 2026

2.56-3.030%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5400	2.5700	2.5400	2.5600	-3.030%	6	1,173	0.000%
2026-09-28	2.6800	2.8900	2.6300	2.6400	+3.529%	168	1,170	-3.030%
2026-09-25	2.5500	2.5500	2.5500	2.5500	-5.556%	50	1,289	+0.392%
2026-09-24	2.0500	2.7500	2.0500	2.7000	+24.424%	11	1,239	-5.185%
2026-09-21	2.0400	2.1700	2.0400	2.1700	+9.596%	9	1,230	+17.972%
2026-09-10	1.9800	1.9800	1.9800	1.9800	+23.750%	3	1,223	+29.293%
2026-09-03	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,220	+60.000%
2026-08-28	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,219	+50.588%
2026-08-19	2.0000	2.0000	1.8000	1.8000	-12.195%	5	1,218	+42.222%
2026-08-17	2.1000	2.1000	2.0500	2.0500	-8.889%	3	1,219	+24.878%
2026-08-12	2.2500	2.2500	2.2500	2.2500	+1.351%	1	1,218	+13.778%
2026-08-10	2.2200	2.2200	2.2200	2.2200	+0.909%	1	1,219	+15.315%
2026-08-07	2.3500	2.3500	2.2000	2.2000	-14.729%	5	1,218	+16.364%
2026-08-06	2.5800	2.5800	2.5800	2.5800	+3.614%	2	1,217	-0.775%
2026-08-05	2.7500	2.7500	2.4900	2.4900	-15.593%	8	1,215	+2.811%
2026-07-29	3.2000	3.2000	2.9500	2.9500	-1.667%	15	1,209	-13.220%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-9.091%	3	1,194	-14.667%
2026-07-17	3.5000	3.5000	3.3000	3.3000	+4.762%	105	1,191	-22.424%
2026-07-16	3.1500	3.1500	3.1500	3.1500	+12.100%	8	1,086	-18.730%
2026-07-14	2.8100	2.8100	2.8100	2.8100	-14.848%	1	1,086	-8.897%
2026-07-08	3.3500	3.3500	3.3000	3.3000	+6.452%	150	1,086	-22.424%
2026-06-29	3.1000	3.1000	3.1000	3.1000	+18.774%	1	936	-17.419%
2026-06-18	2.5900	2.6100	2.5800	2.6100	+13.974%	202	734	-1.916%
2026-06-16	2.2800	2.3400	2.2400	2.2900	-23.411%	458	734	+11.790%
2026-06-11	3.0500	3.3500	2.8800	2.9900	-6.563%	12	316	-14.381%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+7.383%	1	307	-20.000%
2026-06-08	2.9800	2.9800	2.9800	2.9800	+11.194%	1	306	-14.094%
2026-06-05	2.5000	2.6800	2.5000	2.6800	+7.200%	3	306	-4.478%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+30.208%	1	306	+2.400%
2026-05-18	1.9200	1.9200	1.9200	1.9200	-14.667%	1	305	+33.333%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-10.000%	1	305	+13.778%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+28.205%	4	304	+2.400%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	304	+31.282%
2026-04-21	1.6300	2.0000	1.6300	2.0000	+6.383%	2	304	+28.000%
2026-04-16	1.8800	1.8800	1.8800	1.8800	+1.075%	1	304	+36.170%
2026-04-14	1.8600	1.8600	1.8600	1.8600	-3.627%	1	304	+37.634%
2026-04-13	1.9300	1.9300	1.9300	1.9300	-25.769%	1	304	+32.642%
2026-03-26	2.6000	2.6000	2.6000	2.6000	+16.592%	1	304	-1.538%
2026-03-16	2.2300	2.2300	2.2300	2.2300	+4.695%	4	304	+14.798%
2026-03-11	2.1300	2.1300	2.1300	2.1300	-1.843%	8	304	+20.188%
2026-03-06	2.1700	2.1700	2.1700	2.1700	-3.556%	5	304	+17.972%
2026-03-05	2.2500	2.2500	2.2500	2.2500	+22.951%	1	304	+13.778%
2026-02-25	1.8300	1.8300	1.8300	1.8300	-1.613%	1	306	+39.891%
2026-02-24	1.8800	2.1500	1.8600	1.8600	-4.615%	4	306	+37.634%
2026-02-23	1.9500	1.9500	1.9500	1.9500	-26.415%	1	307	+31.282%
2026-02-05	2.5100	2.6500	2.5100	2.6500	+18.304%	4	306	-3.396%
2026-02-04	2.2400	2.2400	2.2400	2.2400	-2.609%	30	304	+14.286%
2026-02-03	2.5700	2.5700	2.3000	2.3000	-7.631%	3	334	+11.304%
2026-02-02	2.5100	2.6000	2.4900	2.4900	+18.571%	34	337	+2.811%
2026-01-28	1.8600	2.5000	1.8600	2.1000	-6.250%	41	304	+21.905%
2026-01-23	2.2400	2.2400	2.2400	2.2400	-11.111%	2	333	+14.286%
2026-01-22	2.5200	2.5200	2.5200	2.5200	+20.000%	2	333	+1.587%
2026-01-15	2.1000	2.1000	2.1000	2.1000	-7.080%	2	333	+21.905%
2026-01-13	2.3900	2.3900	2.2600	2.2600	+2.727%	4	331	+13.274%
2026-01-12	2.1600	2.4000	2.1600	2.2000	-15.385%	47	335	+16.364%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-6.810%	10	337	-1.538%
2025-12-31	2.7900	2.7900	2.7900	2.7900	-5.743%	20	337	-8.244%
2025-12-26	2.7900	2.9600	2.3900	2.9600	+0.339%	12	337	-13.514%
2025-12-12	2.9000	2.9500	2.9000	2.9500	+9.665%	58	327	-13.220%
2025-12-11	4.2500	4.2500	2.6900	2.6900	-11.803%	20	284	-4.833%
2025-12-10	3.0500	3.1000	3.0500	3.0500	-5.573%	151	284	-16.066%
2025-11-26	3.2000	3.2300	3.1700	3.2300	-0.309%	51	148	-20.743%
2025-11-17	3.2400	3.2400	3.2400	3.2400	-10.497%	1	148	-20.988%
2025-11-03	3.6200	3.6200	3.6200	3.6200	-3.467%	10	148	-29.282%
2025-10-31	3.7500	3.7500	3.7500	3.7500	+5.634%	3	138	-31.733%
2025-10-30	3.3800	3.5500	3.3800	3.5500	-21.111%	4	135	-27.887%
2025-10-27	4.5000	4.5000	4.5000	4.5000	+30.058%	1	140	-43.111%
2025-10-24	3.7000	4.0700	3.4600	3.4600	-17.422%	4	140	-26.012%
2025-10-23	4.1900	4.1900	4.1900	4.1900	+5.542%	2	142	-38.902%
2025-10-21	3.9700	3.9700	3.9700	3.9700	+22.910%	10	144	-35.516%
2025-10-20	3.2300	3.2300	3.2300	3.2300	-3.869%	1	134	-20.743%
2025-10-17	3.3600	3.3600	3.3600	3.3600	+15.862%	50	133	-23.810%
2025-10-08	2.9100	2.9100	2.9000	2.9000	-10.217%	10	83	-11.724%
2025-09-30	3.0600	3.2300	3.0600	3.2300	-6.377%	11	73	-20.743%
2025-09-25	3.4500	3.4500	3.4500	3.4500	-3.361%	4	64	-25.797%
2025-09-24	3.4600	3.5700	3.4600	3.5700	+14.058%	14	64	-28.291%
2025-09-22	3.1300	3.1300	3.1300	3.1300	-5.438%	10	50	-18.211%
2025-09-19	3.4300	3.4300	3.3100	3.3100	-9.315%	41	40	-22.659%
2025-09-18	3.6500	3.6500	3.6500	3.6500	+4.286%	10	50	-29.863%
2025-09-17	3.4500	3.5000	3.4500	3.5000	0.000%	40	40	-26.857%