Dark

KKR20260821C105
KKR Aug 21 2026 105.00 Call (KKR260821C00105000)
option OPRA

EOD

Aug 10, 2026

2.35+6.818%(+0.15)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.6800	2.4800	1.5000	2.3500	+6.818%	44	2,914	0.000%
2026-08-07	2.1700	2.2000	2.1700	2.2000	-6.383%	3	2,900	+6.818%
2026-08-06	3.7400	3.7400	2.3500	2.3500	-38.158%	21	2,900	0.000%
2026-08-05	6.5000	6.5000	3.3000	3.8000	-32.504%	28	2,898	-38.158%
2026-08-04	4.5000	5.6500	4.5000	5.6300	+19.787%	45	2,896	-58.259%
2026-08-03	3.5800	5.0000	3.1000	4.7000	+122.749%	48	2,874	-50.000%
2026-07-31	1.9500	2.1100	1.9500	2.1100	-4.091%	10	2,833	+11.374%
2026-07-30	1.6700	2.4500	1.2000	2.2000	-13.725%	27	2,824	+6.818%
2026-07-29	2.5000	3.0700	2.3000	2.5500	-22.256%	534	2,833	-7.843%
2026-07-28	3.2900	3.2900	3.2300	3.2800	+13.103%	24	2,667	-28.354%
2026-07-27	2.5000	3.3300	2.5000	2.9000	+41.463%	17	2,647	-18.966%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+47.482%	2	2,644	+14.634%
2026-07-23	1.3900	1.3900	1.3900	1.3900	-9.740%	3	2,646	+69.065%
2026-07-22	2.0500	2.0500	1.5400	1.5400	-21.827%	14	2,643	+52.597%
2026-07-21	2.1000	2.1000	1.9000	1.9700	-21.200%	19	2,645	+19.289%
2026-07-20	2.3500	2.5000	2.3500	2.5000	-29.972%	35	2,630	-6.000%
2026-07-17	4.3700	4.3700	3.5000	3.5700	-12.927%	81	2,640	-34.174%
2026-07-16	4.0500	4.4000	4.0500	4.1000	-2.381%	178	2,588	-42.683%
2026-07-15	2.8700	4.3000	2.8700	4.2000	+68.000%	85	2,721	-44.048%
2026-07-14	2.5500	2.5500	2.2500	2.5000	+8.696%	28	2,683	-6.000%
2026-07-13	2.4000	2.5200	2.1000	2.3000	-11.538%	535	2,679	+2.174%
2026-07-10	3.0000	3.0000	2.6000	2.6000	+8.333%	12	2,216	-9.615%
2026-07-09	1.8400	2.4000	1.8400	2.4000	+50.000%	61	2,205	-2.083%
2026-07-08	1.6500	1.6500	1.5500	1.6000	-36.000%	27	2,175	+46.875%
2026-07-07	2.6000	2.6000	2.3500	2.5000	-1.961%	162	2,152	-6.000%
2026-07-06	2.5000	2.5500	2.5000	2.5500	+19.718%	202	2,017	-7.843%
2026-07-02	2.0500	3.0000	2.0200	2.1300	+6.500%	631	1,285	+10.329%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+17.647%	5	1,285	+17.500%
2026-06-30	1.5200	1.7000	1.5000	1.7000	+47.826%	83	1,280	+38.235%
2026-06-29	1.3000	1.3000	1.1500	1.1500	-30.723%	32	1,272	+104.348%
2026-06-26	1.6600	1.6600	1.6600	1.6600	-33.600%	1	1,273	+41.566%
2026-06-25	2.9500	3.4000	2.5000	2.5000	+38.889%	20	1,273	-6.000%
2026-06-24	1.9200	1.9200	1.7600	1.8000	-18.182%	38	1,267	+30.556%
2026-06-23	3.2000	3.2000	2.2000	2.2000	-33.333%	64	1,273	+6.818%
2026-06-22	3.3000	3.3000	3.3000	3.3000	-12.000%	4	1,335	-28.788%
2026-06-18	3.7000	3.8000	3.7000	3.7500	-1.316%	339	1,080	-37.333%
2026-06-17	4.8000	4.9000	3.8000	3.8000	-18.280%	155	1,080	-38.158%
2026-06-16	4.6000	4.9000	4.4600	4.6500	+3.333%	18	1,080	-49.462%
2026-06-15	4.7000	4.8000	4.5000	4.5000	-7.787%	10	1,070	-47.778%
2026-06-12	4.7000	5.0800	4.7000	4.8800	+65.424%	8	1,061	-51.844%
2026-06-11	2.9500	2.9500	2.9500	2.9500	-24.359%	1	1,055	-20.339%
2026-06-10	4.4000	4.4000	3.9000	3.9000	-4.878%	8	1,054	-39.744%
2026-06-09	3.9000	4.1000	3.7000	4.1000	+24.242%	7	1,057	-42.683%
2026-06-08	3.3000	3.3000	3.1000	3.3000	-15.385%	38	1,053	-28.788%
2026-06-05	3.9000	3.9000	3.9000	3.9000	-15.584%	1	1,029	-39.744%
2026-06-04	4.4000	4.6200	4.4000	4.6200	+62.105%	5	1,028	-49.134%
2026-06-03	2.6500	2.8500	2.6500	2.8500	-28.750%	2	1,024	-17.544%
2026-06-02	4.3000	4.4000	4.0000	4.0000	-6.977%	121	1,022	-41.250%
2026-06-01	4.3000	4.3000	4.3000	4.3000	-8.511%	1	975	-45.349%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+17.500%	25	975	-50.000%
2026-05-27	4.5000	4.5000	4.0000	4.0000	-2.439%	4	978	-41.250%
2026-05-26	4.1000	4.1000	3.8800	4.1000	+2.500%	307	978	-42.683%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-8.046%	1	688	-41.250%
2026-05-21	4.0000	4.3500	3.7000	4.3500	+6.098%	17	687	-45.977%
2026-05-20	4.0700	4.4000	3.9800	4.1000	+7.895%	68	687	-42.683%
2026-05-19	4.2200	4.2200	3.8000	3.8000	-30.909%	562	224	-38.158%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-6.780%	1	224	-57.273%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-1.667%	5	224	-60.169%
2026-05-13	6.3000	6.3000	6.0000	6.0000	-7.692%	15	228	-60.833%
2026-05-12	6.3000	6.5000	6.3000	6.5000	-2.985%	18	228	-63.846%
2026-05-11	7.5000	7.6000	6.7000	6.7000	-5.634%	32	228	-64.925%
2026-05-07	7.1000	7.1000	7.1000	7.1000	-10.127%	21	213	-66.901%
2026-05-06	7.9000	7.9000	7.9000	7.9000	+1.282%	3	215	-70.253%
2026-05-05	9.4000	9.4000	7.8000	7.8000	-18.750%	16	215	-69.872%
2026-05-04	9.6000	9.6000	9.6000	9.6000	-4.000%	16	223	-75.521%
2026-05-01	10.3000	10.5000	10.0000	10.0000	0.000%	18	236	-76.500%
2026-04-30	9.1000	10.0000	9.1000	10.0000	+23.457%	3	236	-76.500%
2026-04-29	8.0000	8.1000	7.6000	8.1000	-7.955%	29	236	-70.988%
2026-04-28	8.8000	8.8000	8.8000	8.8000	-9.278%	4	225	-73.295%
2026-04-24	9.7000	9.7000	9.7000	9.7000	-18.487%	1	225	-75.773%
2026-04-22	12.3000	12.3000	11.9000	11.9000	+7.207%	10	225	-80.252%
2026-04-21	11.0000	11.1000	10.9000	11.1000	+6.731%	19	245	-78.829%
2026-04-20	10.4000	10.4000	10.4000	10.4000	-4.587%	7	245	-77.404%
2026-04-17	11.4200	11.6000	10.9000	10.9000	+7.921%	18	251	-78.440%
2026-04-16	10.1000	10.1000	10.1000	10.1000	-5.342%	1	263	-76.733%
2026-04-15	10.0000	11.1000	10.0000	10.6700	+23.353%	14	263	-77.976%
2026-04-14	8.8500	8.8500	8.6500	8.6500	+27.206%	2	266	-72.832%
2026-04-13	6.8000	6.8000	6.8000	6.8000	+33.072%	1	265	-65.441%
2026-04-07	5.1100	5.1100	5.1100	5.1100	-0.390%	5	264	-54.012%
2026-04-06	5.1300	5.1300	5.1300	5.1300	-6.727%	7	259	-54.191%
2026-04-02	5.5000	5.5000	5.5000	5.5000	-11.290%	1	251	-57.273%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+6.897%	1	251	-62.097%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+1.754%	12	250	-59.483%
2026-03-25	5.9000	5.9000	5.7000	5.7000	+10.680%	15	238	-58.772%
2026-03-24	5.1500	5.1500	5.1500	5.1500	-14.167%	1	223	-54.369%
2026-03-20	5.9000	6.0000	5.9000	6.0000	-10.448%	6	222	-60.833%
2026-03-18	6.3000	6.7000	6.3000	6.7000	+11.667%	51	220	-64.925%
2026-03-17	5.8000	6.0000	5.8000	6.0000	+15.385%	40	175	-60.833%
2026-03-12	5.0000	5.2000	5.0000	5.2000	-3.704%	2	135	-54.808%
2026-03-11	5.4000	5.4000	5.4000	5.4000	-22.857%	7	134	-56.481%
2026-03-10	6.8000	7.0000	6.7000	7.0000	-23.077%	44	130	-66.429%
2026-03-05	9.0000	9.1000	9.0000	9.1000	+7.185%	13	101	-74.176%
2026-03-04	8.0000	8.4900	8.0000	8.4900	+17.917%	41	92	-72.320%
2026-03-02	6.9500	7.2000	6.9500	7.2000	+14.286%	12	74	-67.361%
2026-02-27	6.3000	6.3000	6.3000	6.3000	-32.979%	7	65	-62.698%
2026-02-24	9.5000	9.5000	9.4000	9.4000	+4.444%	18	58	-75.000%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-11.765%	5	40	-73.889%
2026-02-19	10.2000	10.2000	10.2000	10.2000	-14.286%	1	36	-76.961%
2026-02-13	11.9000	11.9000	11.9000	11.9000	-7.321%	1	35	-80.252%
2026-02-11	12.8400	12.8400	12.8400	12.8400	+25.882%	2	35	-81.698%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-12.821%	33	34	-76.961%
2026-02-03	11.7000	11.7000	11.7000	11.7000	0.000%	1	1	-79.915%