Dark

KKR20261218P100
KKR Dec 18 2026 100.00 Put (KKR261218P00100000)
option OPRA

EOD

Aug 7, 2026

7.90+23.438%(+1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.9000	7.9000	7.9000	7.9000	+23.438%	1	779	0.000%
2026-08-05	6.4000	6.4000	6.4000	6.4000	-3.030%	1	778	+23.438%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-14.286%	2	777	+19.697%
2026-08-03	7.9000	7.9000	7.7000	7.7000	-7.229%	6	775	+2.597%
2026-07-31	8.6000	8.6000	8.3000	8.3000	-9.290%	145	772	-4.819%
2026-07-29	9.2000	9.2000	9.1500	9.1500	+5.172%	201	684	-13.661%
2026-07-28	8.7000	8.7000	8.7000	8.7000	-13.000%	1	484	-9.195%
2026-07-24	10.5000	10.5000	10.0000	10.0000	-13.793%	4	484	-21.000%
2026-07-23	11.6000	11.6000	11.6000	11.6000	+8.411%	1	483	-31.897%
2026-07-21	10.7000	10.7000	10.7000	10.7000	+1.905%	4	483	-26.168%
2026-07-20	10.6000	10.6000	10.5000	10.5000	+16.667%	4	479	-24.762%
2026-07-16	9.0000	9.0000	9.0000	9.0000	-1.099%	25	475	-12.222%
2026-07-15	9.1000	9.1000	9.1000	9.1000	-14.953%	2	482	-13.187%
2026-07-14	11.1000	11.3000	10.7000	10.7000	-5.310%	6	482	-26.168%
2026-07-13	11.3000	11.3000	11.3000	11.3000	+2.727%	4	483	-30.088%
2026-07-10	11.0000	11.0000	11.0000	11.0000	-18.519%	30	483	-28.182%
2026-07-08	13.5000	13.5000	13.5000	13.5000	-10.714%	1	483	-41.481%
2026-06-29	15.1200	15.1200	15.1200	15.1200	+9.407%	1	483	-47.751%
2026-06-26	13.8000	13.8200	13.8000	13.8200	-3.086%	5	483	-42.836%
2026-06-24	13.6400	14.3200	13.6400	14.2600	+6.339%	10	488	-44.600%
2026-06-23	13.4100	13.4100	13.4100	13.4100	+9.024%	1	488	-41.089%
2026-06-22	12.1000	12.3000	12.1000	12.3000	+3.623%	2	487	-35.772%
2026-06-15	11.8700	11.8700	11.8700	11.8700	-17.455%	1	487	-33.446%
2026-06-11	14.3800	14.3800	14.3800	14.3800	+1.986%	1	486	-45.063%
2026-06-08	14.1000	14.1000	14.1000	14.1000	+5.224%	10	485	-43.972%
2026-06-04	13.4000	13.4000	13.4000	13.4000	-1.471%	4	485	-41.045%
2026-06-02	13.6000	13.6000	13.6000	13.6000	-1.449%	9	485	-41.912%
2026-06-01	13.3100	13.8000	13.3100	13.8000	-1.358%	12	493	-42.754%
2026-05-28	14.1300	14.1300	13.9900	13.9900	-0.071%	17	494	-43.531%
2026-05-27	13.5500	14.0000	13.5500	14.0000	-0.709%	30	494	-43.571%
2026-05-22	14.2000	14.2000	14.1000	14.1000	-2.083%	12	464	-43.972%
2026-05-21	14.3300	14.4000	14.3300	14.4000	+9.924%	2	460	-45.139%
2026-05-18	13.1000	13.6000	13.1000	13.1000	+3.968%	50	460	-39.695%
2026-05-15	12.8000	12.9000	12.6000	12.6000	+7.692%	17	460	-37.302%
2026-04-30	11.9000	11.9000	11.7000	11.7000	-6.400%	4	395	-32.479%
2026-04-16	12.5000	12.5000	12.5000	12.5000	-3.475%	1	395	-36.800%
2026-04-14	13.1000	13.1000	12.9500	12.9500	-9.441%	6	395	-38.996%
2026-04-13	14.3000	14.3000	14.3000	14.3000	-10.625%	1	393	-44.755%
2026-04-08	15.9000	16.0000	15.9000	16.0000	-12.088%	14	393	-50.625%
2026-04-07	18.0000	18.2000	18.0000	18.2000	+1.676%	9	393	-56.593%
2026-04-06	17.9000	17.9000	17.9000	17.9000	0.000%	5	393	-55.866%
2026-04-01	18.0000	18.0900	17.8000	17.9000	-4.278%	4	393	-55.866%
2026-03-30	18.7000	18.7000	18.7000	18.7000	-5.220%	1	393	-57.754%
2026-03-27	19.6000	19.7300	19.6000	19.7300	+13.391%	12	392	-59.959%
2026-03-23	17.4000	17.4000	17.4000	17.4000	-15.575%	1	380	-54.598%
2026-03-17	20.6100	20.6100	20.6100	20.6100	+3.050%	8	381	-61.669%
2026-03-09	20.0000	20.0000	20.0000	20.0000	+18.203%	1	381	-60.500%
2026-03-05	16.9200	16.9200	16.9200	16.9200	+3.171%	10	405	-53.310%
2026-02-24	16.4000	16.4000	16.4000	16.4000	+31.200%	32	395	-51.829%
2026-02-06	12.8000	12.8000	12.3000	12.5000	-7.407%	45	363	-36.800%
2026-02-05	13.7000	13.7000	13.5000	13.5000	+5.386%	20	319	-41.481%
2026-02-04	12.4500	13.2100	12.4500	12.8100	+5.868%	14	299	-38.329%
2026-02-03	12.1000	12.1000	12.1000	12.1000	+42.019%	1	298	-34.711%
2026-01-30	8.5200	8.5200	8.5200	8.5200	+13.600%	1	299	-7.277%
2026-01-26	7.6000	7.6000	7.5000	7.5000	+8.696%	3	299	+5.333%
2026-01-22	6.9000	6.9000	6.9000	6.9000	0.000%	1	298	+14.493%
2026-01-20	6.9200	7.2100	6.9000	6.9000	+15.000%	12	297	+14.493%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-45.897%	2	297	+31.667%
2025-11-18	11.0900	11.0900	11.0900	11.0900	+8.725%	10	295	-28.765%
2025-11-17	9.7000	10.2000	9.7000	10.2000	+12.088%	4	285	-22.549%
2025-11-13	9.1000	9.1000	8.7000	9.1000	+5.324%	154	287	-13.187%
2025-11-12	8.6400	8.6400	8.6400	8.6400	-11.837%	2	283	-8.565%
2025-11-06	9.8000	9.8000	9.8000	9.8000	+53.125%	127	281	-19.388%
2025-09-29	6.4000	6.5000	6.4000	6.4000	+5.611%	25	154	+23.438%
2025-08-18	6.0600	6.0600	6.0600	6.0600	0.000%	1	154	+30.363%
2025-08-15	5.7300	6.0700	5.6900	6.0600	+3.061%	19	155	+30.363%
2025-08-14	5.8800	5.8800	5.8800	5.8800	+5.000%	10	174	+34.354%
2025-08-13	5.6000	5.6000	5.6000	5.6000	-1.408%	2	184	+41.071%
2025-08-12	5.6800	5.6800	5.6800	5.6800	-11.111%	10	186	+39.085%
2025-08-06	6.3900	6.3900	6.3900	6.3900	-3.035%	35	196	+23.631%
2025-08-04	6.5900	6.5900	6.5900	6.5900	+21.587%	140	161	+19.879%
2025-07-29	5.4200	5.4200	5.4200	5.4200	-8.600%	1	55	+45.756%
2025-07-23	5.8600	5.9300	5.8600	5.9300	-26.790%	6	55	+33.221%
2025-06-30	7.9900	8.1000	7.9900	8.1000	-31.356%	40	49	-2.469%
2025-05-27	11.8000	11.8000	11.8000	11.8000	-25.316%	1	17	-33.051%
2025-04-09	15.8000	15.8000	15.8000	15.8000	-29.148%	1	18	-50.000%
2025-04-08	22.3000	22.3000	22.3000	22.3000	+61.711%	1	18	-64.574%
2025-03-31	13.7900	13.7900	13.7900	13.7900	-4.236%	2	17	-42.712%
2025-03-14	14.6000	14.6000	14.4000	14.4000	-11.275%	4	16	-45.139%
2025-03-13	16.2000	16.2300	16.1000	16.2300	-1.636%	5	16	-51.325%
2025-03-10	16.5000	16.5000	16.5000	16.5000	+139.130%	7	16	-52.121%
2025-02-14	6.9000	6.9000	6.9000	6.9000	+15.000%	8	17	+14.493%
2025-02-10	6.0000	6.0000	6.0000	6.0000	+21.212%	2	17	+31.667%
2024-12-02	4.9500	4.9500	4.9500	4.9500	-4.808%	1	17	+59.596%
2024-11-25	5.2000	5.2000	5.2000	5.2000	-25.395%	4	18	+51.923%
2024-10-30	6.9700	6.9700	6.9700	6.9700	+1.014%	1	14	+13.343%
2024-10-24	6.9000	6.9000	6.9000	6.9000	-25.000%	3	15	+14.493%
2024-09-19	9.2000	9.2000	9.2000	9.2000	-18.077%	2	12	-14.130%
2024-09-10	11.2300	11.2300	11.2300	11.2300	+6.952%	1	10	-29.653%
2024-08-29	10.5000	10.5000	10.5000	10.5000	-7.895%	1	9	-24.762%
2024-08-21	11.4000	11.4000	11.4000	11.4000	+14.000%	1	9	-30.702%
2024-07-31	10.0000	10.0000	10.0000	10.0000	-9.091%	3	9	-21.000%
2024-07-30	11.0000	11.0000	11.0000	11.0000	-12.000%	1	6	-28.182%
2024-07-29	12.5000	12.5000	12.5000	12.5000	-3.846%	1	5	-36.800%
2024-06-20	13.0000	13.0000	13.0000	13.0000	-17.250%	1	4	-39.231%
2024-05-31	17.5000	17.5000	15.7100	15.7100	0.000%	6	3	-49.714%