Dark

KKR20270115C110
KKR Jan 15 2027 110.00 Call (KKR270115C00110000)
option OPRA

EOD

Aug 10, 2026

8.90+4.706%(+0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.4800	8.9000	8.4500	8.9000	+4.706%	18	835	0.000%
2026-08-06	8.5000	8.5000	8.5000	8.5000	-13.265%	1	827	+4.706%
2026-08-05	11.2000	11.2000	9.3000	9.8000	+12.644%	15	827	-9.184%
2026-08-03	8.5000	8.7000	8.5000	8.7000	+19.505%	13	823	+2.299%
2026-07-31	7.2800	7.2800	7.2800	7.2800	-4.462%	10	810	+22.253%
2026-07-30	7.0000	7.7300	7.0000	7.6200	+2.973%	26	800	+16.798%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-11.905%	3	777	+20.270%
2026-07-28	8.3000	8.4000	8.3000	8.4000	+5.000%	26	774	+5.952%
2026-07-27	7.9000	8.0000	7.9000	8.0000	+14.286%	12	771	+11.250%
2026-07-24	6.2000	7.0000	6.2000	7.0000	+16.667%	27	767	+27.143%
2026-07-23	6.0000	6.0000	6.0000	6.0000	-8.676%	1	776	+48.333%
2026-07-21	6.5700	6.5700	6.5700	6.5700	-7.465%	1	776	+35.464%
2026-07-20	7.1000	7.1000	7.1000	7.1000	-14.458%	2	776	+25.352%
2026-07-17	8.5000	8.5000	8.3000	8.3000	-6.742%	3	778	+7.229%
2026-07-16	8.6000	9.1000	8.6000	8.9000	+3.488%	76	778	0.000%
2026-07-15	7.5000	8.6000	7.5000	8.6000	+22.857%	5	760	+3.488%
2026-07-14	6.9000	7.1000	6.9000	7.0000	+2.941%	17	757	+27.143%
2026-07-13	7.0000	7.0000	6.8000	6.8000	-5.556%	9	750	+30.882%
2026-07-10	7.9000	7.9000	7.2000	7.2000	+12.500%	4	743	+23.611%
2026-07-07	6.4000	6.4000	6.4000	6.4000	+23.552%	9	744	+39.063%
2026-06-30	5.1700	5.5000	4.9000	5.1800	+7.917%	30	744	+71.815%
2026-06-26	6.4500	6.4500	4.8000	4.8000	-27.273%	41	744	+85.417%
2026-06-25	6.6000	6.6000	6.6000	6.6000	+17.857%	1	716	+34.848%
2026-06-24	5.9000	5.9000	5.6000	5.6000	-9.677%	6	716	+58.929%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-10.145%	1	715	+43.548%
2026-06-22	7.1000	7.1000	6.9000	6.9000	-15.648%	2	714	+28.986%
2026-06-18	8.0000	8.1800	7.8000	8.1800	-7.883%	5	681	+8.802%
2026-06-17	8.8000	9.2000	8.8000	8.8800	+2.069%	42	681	+0.225%
2026-06-16	8.7000	8.7000	8.7000	8.7000	+0.811%	1	681	+2.299%
2026-06-15	9.4000	9.4000	8.6300	8.6300	+15.067%	13	681	+3.129%
2026-06-11	7.4500	7.5000	7.4000	7.5000	0.000%	31	677	+18.667%
2026-06-10	7.5000	7.5000	7.5000	7.5000	-11.765%	4	646	+18.667%
2026-06-09	8.3000	8.5000	7.8000	8.5000	+18.056%	6	646	+4.706%
2026-06-08	7.2000	7.2000	7.2000	7.2000	+2.857%	1	643	+23.611%
2026-06-05	7.7000	7.8000	7.0000	7.0000	-11.392%	24	642	+27.143%
2026-06-04	7.9000	7.9000	7.9000	7.9000	+30.148%	2	630	+12.658%
2026-06-03	6.6000	6.6000	6.0000	6.0700	-29.664%	12	630	+46.623%
2026-06-01	8.5500	8.6500	8.5500	8.6300	+1.410%	3	630	+3.129%
2026-05-29	7.8500	8.7000	7.8500	8.5100	+13.467%	64	627	+4.583%
2026-05-28	7.5000	7.6000	7.5000	7.5000	-2.344%	20	623	+18.667%
2026-05-27	7.9000	7.9000	7.5000	7.6800	-1.538%	3	614	+15.885%
2026-05-26	7.8500	7.8500	7.7000	7.8000	+6.849%	203	614	+14.103%
2026-05-22	7.8000	7.8000	7.3000	7.3000	-3.947%	101	779	+21.918%
2026-05-21	7.3000	7.6000	7.3000	7.6000	-2.564%	3	683	+17.105%
2026-05-20	7.6000	7.9000	7.6000	7.8000	+6.849%	31	683	+14.103%
2026-05-19	7.5300	7.6000	7.3000	7.3000	-14.118%	116	658	+21.918%
2026-05-18	8.5000	8.5000	8.5000	8.5000	-18.033%	1	658	+4.706%
2026-05-14	10.2000	10.5000	10.2000	10.3700	+5.816%	15	658	-14.176%
2026-05-13	10.1000	10.1000	9.6000	9.8000	-4.016%	18	660	-9.184%
2026-05-11	10.7000	10.9000	10.2100	10.2100	-7.182%	14	660	-12.831%
2026-05-07	11.0000	11.0000	11.0000	11.0000	-6.780%	1	660	-19.091%
2026-05-05	11.6000	11.8000	11.5000	11.8000	-12.593%	43	661	-24.576%
2026-05-04	13.6000	13.7500	13.5000	13.5000	-5.263%	5	658	-34.074%
2026-05-01	13.9000	14.2500	13.9000	14.2500	+4.779%	7	669	-37.544%
2026-04-30	13.6500	13.9000	13.4000	13.6000	+9.677%	7	669	-34.559%
2026-04-28	12.8500	12.8500	12.4000	12.4000	-9.489%	22	674	-28.226%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-12.460%	1	657	-35.036%
2026-04-22	15.9900	16.1000	15.4100	15.6500	+6.463%	25	658	-43.131%
2026-04-21	14.2200	15.8500	14.2200	14.7000	+8.088%	34	665	-39.456%
2026-04-20	13.8100	14.1100	13.6000	13.6000	-1.876%	32	665	-34.559%
2026-04-17	14.0200	15.6000	13.5000	13.8600	+4.841%	90	667	-35.786%
2026-04-16	13.2200	13.2200	13.2200	13.2200	-3.855%	1	678	-32.678%
2026-04-15	12.5900	14.8000	12.5900	13.7500	+14.583%	29	678	-35.273%
2026-04-14	11.0000	12.4000	10.7500	12.0000	+13.529%	47	682	-25.833%
2026-04-13	8.5000	10.5700	8.5000	10.5700	+36.387%	10	706	-15.799%
2026-04-10	7.6500	7.7500	7.6500	7.7500	-8.824%	4	704	+14.839%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-10.526%	1	706	+4.706%
2026-04-08	9.5700	9.5700	9.5000	9.5000	+18.750%	3	706	-6.316%
2026-04-07	7.8200	8.0000	7.8200	8.0000	-3.614%	2	706	+11.250%
2026-04-06	8.3000	8.3000	8.3000	8.3000	-2.353%	2	706	+7.229%
2026-04-02	8.4800	9.0000	8.4400	8.5000	-0.585%	8	700	+4.706%
2026-04-01	9.2000	9.5000	8.5500	8.5500	-5.211%	8	700	+4.094%
2026-03-31	10.1000	10.1000	9.0200	9.0200	+18.684%	6	694	-1.330%
2026-03-27	8.0500	8.0500	7.6000	7.6000	-10.588%	10	696	+17.105%
2026-03-26	8.2000	8.7000	8.0600	8.5000	+3.030%	10	706	+4.706%
2026-03-25	9.1600	9.1600	8.2500	8.2500	+5.769%	3	911	+7.879%
2026-03-24	7.5000	7.8000	7.3900	7.8000	-10.345%	201	911	+14.103%
2026-03-23	9.6000	9.6000	8.7000	8.7000	0.000%	12	760	+2.299%
2026-03-20	8.7000	8.7000	8.7000	8.7000	-2.902%	1	767	+2.299%
2026-03-19	8.8000	8.9600	8.7500	8.9600	-4.782%	10	768	-0.670%
2026-03-18	9.5000	9.7900	9.0500	9.4100	+10.706%	22	762	-5.420%
2026-03-17	8.7000	8.7000	7.9000	8.5000	+6.250%	15	779	+4.706%
2026-03-13	7.6000	8.0000	7.5000	8.0000	+15.274%	28	773	+11.250%
2026-03-12	7.7200	7.7200	6.7700	6.9400	-12.152%	24	790	+28.242%
2026-03-11	9.5000	9.5000	7.6500	7.9000	-13.187%	238	782	+12.658%
2026-03-10	9.6500	9.6700	9.0400	9.1000	-3.191%	16	592	-2.198%
2026-03-09	8.8700	9.4000	8.2500	9.4000	-4.082%	65	580	-5.319%
2026-03-06	9.5000	10.0500	9.0200	9.8000	-9.259%	211	540	-9.184%
2026-03-04	10.2000	10.8000	10.2000	10.8000	+12.500%	2	449	-17.593%
2026-03-03	9.6000	9.6000	9.6000	9.6000	+22.137%	1	448	-7.292%
2026-02-27	8.5700	8.5700	7.8000	7.8600	-23.689%	6	447	+13.232%
2026-02-26	11.2000	11.2000	10.3000	10.3000	-9.251%	3	441	-13.592%
2026-02-25	11.5500	11.5500	11.3500	11.3500	-0.088%	23	415	-21.586%
2026-02-24	10.0000	11.3600	10.0000	11.3600	+18.333%	5	415	-21.655%
2026-02-23	12.0000	12.0000	9.6000	9.6000	-29.412%	3	414	-7.292%
2026-02-20	13.6000	13.6000	13.6000	13.6000	+5.426%	1	411	-34.559%
2026-02-19	12.9000	12.9000	12.8000	12.9000	-12.838%	140	410	-31.008%
2026-02-18	14.7300	14.8000	14.7000	14.8000	+14.198%	4	270	-39.865%
2026-02-12	14.7000	14.7000	12.6000	12.9600	-22.581%	139	274	-31.327%
2026-02-10	16.7400	16.7400	16.7400	16.7400	+35.000%	1	153	-46.834%
2026-02-05	14.3000	14.3000	12.4000	12.4000	-17.333%	17	152	-28.226%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+7.450%	2	137	-40.667%
2026-02-03	14.5000	14.5000	13.9600	13.9600	-29.495%	17	135	-36.246%
2026-02-02	19.8000	19.8000	19.8000	19.8000	-44.194%	5	139	-55.051%
2025-12-22	35.4800	35.4800	35.4800	35.4800	+15.195%	1	139	-74.915%
2025-12-03	30.8000	30.8000	30.8000	30.8000	+14.032%	2	139	-71.104%
2025-11-10	27.0100	27.0100	27.0100	27.0100	+1.963%	1	139	-67.049%
2025-11-06	26.4900	26.4900	26.4900	26.4900	+0.722%	1	139	-66.402%
2025-11-03	26.3000	26.3000	26.3000	26.3000	-49.277%	2	139	-66.160%
2025-08-13	51.8500	51.8500	51.8500	51.8500	+12.742%	1	139	-82.835%
2025-07-11	46.0800	46.0800	45.9900	45.9900	+14.803%	10	140	-80.648%
2025-07-01	40.0600	40.0600	40.0600	40.0600	+19.868%	10	143	-77.783%
2025-06-20	33.4200	33.4200	33.4200	33.4200	-0.890%	2	143	-73.369%
2025-05-21	33.7200	33.7200	33.7200	33.7200	-9.111%	1	143	-73.606%
2025-05-12	37.1000	37.1000	37.1000	37.1000	+15.938%	1	143	-76.011%
2025-05-08	30.5000	32.0000	30.5000	32.0000	+5.056%	4	143	-72.188%
2025-05-02	31.0000	31.0000	30.4600	30.4600	+4.208%	6	144	-70.781%
2025-05-01	29.2000	29.2300	29.2000	29.2300	+2.923%	3	145	-69.552%
2025-04-29	28.6500	28.7000	28.4000	28.4000	+0.709%	60	145	-68.662%
2025-04-28	28.2000	28.2000	28.2000	28.2000	-4.730%	60	179	-68.440%
2025-04-25	29.5000	29.6000	29.4500	29.6000	+2.849%	10	179	-69.932%
2025-04-24	28.7800	28.7800	28.7800	28.7800	+59.006%	1	174	-69.076%
2025-04-09	18.1000	18.1000	18.1000	18.1000	+3.017%	1	174	-50.829%
2025-04-07	17.5700	17.5700	17.5700	17.5700	-2.389%	1	175	-49.345%
2025-04-04	18.0000	18.0000	18.0000	18.0000	-20.000%	6	175	-50.556%
2025-04-03	22.5000	22.5000	22.5000	22.5000	-22.414%	1	175	-60.444%
2025-03-31	29.0000	29.0000	29.0000	29.0000	-6.752%	1	175	-69.310%
2025-03-27	31.1000	31.1000	31.1000	31.1000	+11.071%	1	176	-71.383%
2025-03-11	27.4000	28.0000	27.4000	28.0000	+8.949%	87	177	-68.214%
2025-03-10	25.6000	25.9000	25.6000	25.7000	-5.166%	3	104	-65.370%
2025-03-07	27.0000	27.2000	26.9800	27.1000	-40.830%	224	104	-67.159%
2025-02-19	45.8000	45.8000	45.8000	45.8000	-14.600%	6	12	-80.568%
2025-01-07	53.6300	53.6300	53.6300	53.6300	+14.889%	2	6	-83.405%
2024-11-05	46.6800	46.6800	46.6800	46.6800	+10.905%	1	4	-80.934%
2024-09-20	42.0900	42.0900	42.0900	42.0900	-0.801%	4	4	-78.855%
2024-09-19	42.4300	42.4300	42.4300	42.4300	0.000%	2	2	-79.024%