Dark

KKR20270115C125
KKR Jan 15 2027 125.00 Call (KKR270115C00125000)
option OPRA

EOD

Aug 10, 2026

4.10+3.015%(+0.12)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.7000	4.1000	3.7000	4.1000	+3.015%	18	1,427	0.000%
2026-08-07	3.9000	4.0000	3.9000	3.9800	-13.478%	22	1,427	+3.015%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,409	-10.870%
2026-08-05	5.9000	5.9000	4.8000	4.8000	-20.000%	58	1,408	-14.583%
2026-08-04	6.0000	6.0000	6.0000	6.0000	+10.092%	35	1,379	-31.667%
2026-08-03	5.2700	5.4500	5.2000	5.4500	+32.927%	73	1,409	-24.771%
2026-07-28	4.1000	4.1000	4.1000	4.1000	+2.500%	2	1,409	0.000%
2026-07-27	4.0000	4.0000	4.0000	4.0000	+50.943%	10	1,409	+2.500%
2026-07-22	2.6500	2.6500	2.6500	2.6500	-14.516%	10	1,409	+54.717%
2026-07-21	3.1000	3.1000	3.1000	3.1000	-6.061%	15	1,399	+32.258%
2026-07-13	3.4000	3.4000	3.2600	3.3000	-7.042%	7	1,399	+24.242%
2026-07-10	3.5500	3.5500	3.5500	3.5500	+1.429%	2	1,404	+15.493%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+25.000%	10	1,405	+17.143%
2026-07-01	2.8000	2.8000	2.8000	2.8000	-2.778%	10	1,405	+46.429%
2026-06-24	2.8800	2.8800	2.8800	2.8800	-16.522%	5	1,405	+42.361%
2026-06-23	3.7000	3.7000	3.4500	3.4500	-27.368%	21	1,407	+18.841%
2026-06-17	4.7000	4.7500	4.7000	4.7500	-5.000%	12	1,384	-13.684%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,384	-18.000%
2026-06-15	4.9000	4.9000	4.9000	4.9000	+40.000%	2	1,384	-16.327%
2026-06-11	3.9000	3.9000	3.5000	3.5000	-16.667%	32	1,384	+17.143%
2026-06-10	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,354	-2.381%
2026-06-04	3.6000	4.3000	3.6000	4.3000	+38.710%	9	1,354	-4.651%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-26.190%	1	1,354	+32.258%
2026-06-02	4.2000	4.2000	4.2000	4.2000	0.000%	2	1,353	-2.381%
2026-06-01	4.0000	4.9000	4.0000	4.2000	-0.238%	8	1,353	-2.381%
2026-05-28	4.2000	4.2100	4.2000	4.2100	-2.093%	2	1,351	-2.613%
2026-05-27	4.7000	4.7000	4.3000	4.3000	+2.381%	2	1,350	-4.651%
2026-05-26	3.8000	4.5400	3.8000	4.2000	+2.439%	35	1,349	-2.381%
2026-05-22	4.2000	4.2000	4.1000	4.1000	0.000%	3	1,318	0.000%
2026-05-21	4.1000	4.1000	4.1000	4.1000	0.000%	2	1,315	0.000%
2026-05-20	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,315	0.000%
2026-05-19	4.5000	4.6000	4.0500	4.1000	-31.667%	21	1,320	0.000%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+4.167%	2	1,320	-31.667%
2026-05-11	5.8000	5.8000	5.7600	5.7600	-15.294%	7	1,320	-28.819%
2026-05-08	6.8000	6.8000	6.8000	6.8000	+7.256%	5	1,319	-39.706%
2026-05-07	6.4000	6.5000	6.3400	6.3400	-8.908%	3	1,319	-35.331%
2026-05-05	7.4900	7.4900	6.8000	6.9600	-11.899%	31	1,317	-41.092%
2026-05-04	7.9000	7.9000	7.9000	7.9000	-5.952%	1	1,298	-48.101%
2026-05-01	8.2000	8.7000	8.2000	8.4000	-0.238%	8	1,290	-51.190%
2026-04-30	8.4000	8.6000	8.1500	8.4200	+12.267%	62	1,290	-51.306%
2026-04-29	7.5000	7.5000	7.5000	7.5000	-1.316%	1	1,280	-45.333%
2026-04-28	7.9000	7.9000	7.6000	7.6000	-6.173%	30	1,280	-46.053%
2026-04-24	8.1000	8.1000	8.1000	8.1000	+3.846%	1	1,260	-49.383%
2026-04-23	8.2000	8.4500	7.8000	7.8000	-18.750%	103	1,260	-47.436%
2026-04-22	9.6000	9.6000	9.6000	9.6000	+6.667%	49	1,295	-57.292%
2026-04-21	9.7500	10.2100	9.0000	9.0000	+8.434%	53	1,306	-54.444%
2026-04-20	8.5000	8.5500	8.2600	8.3000	-10.753%	100	1,306	-50.602%
2026-04-17	8.6000	9.7000	8.6000	9.3000	+15.528%	31	1,350	-55.914%
2026-04-16	8.0000	8.0500	7.8000	8.0500	-3.245%	190	1,343	-49.068%
2026-04-15	8.1500	8.4000	8.1500	8.3200	+18.857%	20	1,433	-50.721%
2026-04-14	6.3000	7.0000	6.3000	7.0000	+19.250%	8	1,426	-41.429%
2026-04-13	4.7000	5.9000	4.7000	5.8700	+54.474%	12	1,428	-30.153%
2026-04-10	3.8000	3.8000	3.8000	3.8000	-19.149%	5	1,423	+7.895%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-18.966%	1	1,418	-12.766%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+31.818%	10	1,417	-29.310%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-4.348%	1	1,407	-6.818%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-7.445%	1	1,407	-10.870%
2026-04-02	4.9700	4.9700	4.9700	4.9700	-10.772%	1	1,406	-17.505%
2026-04-01	5.2000	5.5700	5.2000	5.5700	+4.503%	2	1,406	-26.391%
2026-03-31	5.4500	5.4500	5.2500	5.3300	+6.600%	30	1,406	-23.077%
2026-03-23	5.5000	5.5000	5.0000	5.0000	-7.407%	32	1,386	-18.000%
2026-03-18	5.5000	5.5000	4.8000	5.4000	+20.000%	42	1,378	-24.074%
2026-03-17	5.0200	5.0200	4.5000	4.5000	+14.213%	12	1,367	-8.889%
2026-03-12	4.1400	4.1400	3.9300	3.9400	-19.592%	21	1,356	+4.061%
2026-03-11	4.8000	4.9000	4.8000	4.9000	-10.909%	22	1,356	-16.327%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+4.167%	5	1,356	-25.455%
2026-03-09	5.2800	5.2800	5.2800	5.2800	-11.261%	10	1,356	-22.348%
2026-03-06	5.9500	5.9500	5.9500	5.9500	+8.182%	1	1,366	-31.092%
2026-03-03	4.7000	5.9000	4.7000	5.5000	+17.021%	86	1,365	-25.455%
2026-03-02	4.3000	4.7000	4.3000	4.7000	+2.174%	6	1,316	-12.766%
2026-02-27	5.2700	5.2700	4.2900	4.6000	-36.986%	31	1,316	-10.870%
2026-02-24	7.0000	7.3000	6.5000	7.3000	+25.862%	418	1,288	-43.836%
2026-02-23	6.0500	6.0800	5.7500	5.8000	-25.065%	44	900	-29.310%
2026-02-20	8.6000	8.6000	7.7400	7.7400	+0.519%	43	865	-47.028%
2026-02-19	7.8300	7.8400	7.7000	7.7000	-12.500%	20	830	-46.753%
2026-02-18	8.8000	8.8000	8.8000	8.8000	+3.529%	1	819	-53.409%
2026-02-17	8.5700	8.9000	8.5000	8.5000	-4.387%	27	819	-51.765%
2026-02-13	8.7500	8.8900	8.4000	8.8900	-12.241%	77	771	-53.881%
2026-02-09	9.3000	10.1300	9.3000	10.1300	+22.048%	3	771	-59.526%
2026-02-06	8.5700	8.7500	8.3000	8.3000	+9.211%	70	771	-50.602%
2026-02-05	8.8000	8.8000	7.6000	7.6000	-15.556%	101	732	-46.053%
2026-02-04	7.7200	9.0000	7.5600	9.0000	-3.640%	131	657	-54.444%
2026-02-03	9.3400	9.3400	9.3400	9.3400	-28.811%	10	529	-56.103%
2026-02-02	13.1200	13.1200	13.1200	13.1200	-32.718%	1	519	-68.750%
2026-01-20	19.3400	19.8200	19.3400	19.5000	-22.000%	12	518	-78.974%
2025-12-23	24.9300	26.2000	23.4000	25.0000	-17.844%	352	510	-83.600%
2025-12-12	30.4300	30.4300	30.4300	30.4300	-12.557%	350	663	-86.526%
2025-12-11	34.8000	34.8000	34.8000	34.8000	+46.218%	2	316	-88.218%
2025-12-04	23.8000	23.8000	23.8000	23.8000	+37.731%	2	316	-82.773%
2025-11-21	17.2800	17.2800	17.2800	17.2800	-1.257%	1	316	-76.273%
2025-11-17	17.5000	17.5000	17.5000	17.5000	-13.878%	2	317	-76.571%
2025-11-11	20.3200	20.3200	20.3200	20.3200	-6.100%	1	315	-79.823%
2025-10-22	21.6400	21.6400	21.6400	21.6400	+7.930%	6	314	-81.054%
2025-10-20	20.0500	20.0500	20.0500	20.0500	+3.886%	4	320	-79.551%
2025-10-16	20.5000	20.5000	19.3000	19.3000	-16.087%	4	324	-78.756%
2025-10-15	23.0000	23.1000	23.0000	23.0000	-4.286%	80	320	-82.174%
2025-10-14	22.2600	24.0300	22.2600	24.0300	+21.794%	18	276	-82.938%
2025-10-13	19.7300	19.7300	19.7300	19.7300	-2.036%	1	264	-79.219%
2025-10-10	20.1400	20.1400	20.1400	20.1400	-11.667%	1	264	-79.643%
2025-10-08	22.5400	22.8000	22.5400	22.8000	+1.333%	3	264	-82.018%
2025-10-07	22.5000	22.5000	22.5000	22.5000	-9.091%	4	257	-81.778%
2025-10-01	25.6600	25.6600	24.7500	24.7500	-39.338%	2	257	-83.434%
2025-08-13	40.8000	40.8000	40.8000	40.8000	+44.681%	1	256	-89.951%
2025-05-16	28.2000	28.2000	28.2000	28.2000	+12.800%	2	257	-85.461%
2025-05-08	25.0000	25.0000	25.0000	25.0000	+19.503%	1	257	-83.600%
2025-04-30	21.1000	21.1000	20.6000	20.9200	+45.278%	12	258	-80.402%
2025-04-21	14.4000	14.4000	14.4000	14.4000	-10.448%	1	267	-71.528%
2025-04-11	15.7200	16.2800	15.6200	16.0800	+28.537%	24	266	-74.502%
2025-04-04	12.5100	12.5100	12.5100	12.5100	-24.182%	2	255	-67.226%
2025-04-03	18.0000	18.0000	16.5000	16.5000	-35.798%	3	255	-75.152%
2025-03-24	25.7000	25.7000	25.7000	25.7000	+7.083%	1	254	-84.047%
2025-03-21	23.8000	24.0800	23.6000	24.0000	+1.695%	546	255	-82.917%
2025-03-12	22.9100	23.6000	22.9100	23.6000	+14.286%	2	28	-82.627%
2025-03-11	21.7000	21.7000	20.6000	20.6500	+8.684%	7	28	-80.145%
2025-03-10	21.0000	21.0000	19.0000	19.0000	-26.641%	5	27	-78.421%
2025-03-05	25.8000	25.9000	25.8000	25.9000	+1.569%	5	26	-84.170%
2025-03-04	25.6000	27.3000	25.5000	25.5000	-27.350%	17	30	-83.922%
2025-03-03	35.1000	35.1000	35.1000	35.1000	+2.632%	1	27	-88.319%
2025-02-27	34.2000	34.2000	34.2000	34.2000	+16.724%	3	28	-88.012%
2025-02-25	29.3000	29.3000	29.3000	29.3000	-46.949%	1	25	-86.007%
2025-01-27	54.1200	55.2300	54.1200	55.2300	+15.063%	2	25	-92.576%
2025-01-03	48.0000	48.0000	48.0000	48.0000	+0.418%	2	25	-91.458%
2024-12-18	47.8000	47.8000	47.8000	47.8000	-8.429%	1	26	-91.423%
2024-12-12	52.2000	52.2000	52.2000	52.2000	-0.571%	2	26	-92.146%
2024-12-06	52.5000	52.5000	52.5000	52.5000	+0.019%	2	24	-92.190%
2024-12-04	52.4900	52.4900	52.4900	52.4900	-5.898%	1	23	-92.189%
2024-11-26	55.7800	55.7800	55.7800	55.7800	+15.272%	8	22	-92.650%
2024-11-20	48.4000	48.4000	48.3900	48.3900	-1.245%	2	14	-91.527%
2024-11-19	49.0000	49.0000	49.0000	49.0000	+32.432%	1	16	-91.633%
2024-11-04	37.0000	37.0000	37.0000	37.0000	-10.886%	1	17	-88.919%
2024-10-24	41.5200	41.5200	41.5200	41.5200	+10.426%	2	16	-90.125%
2024-10-23	37.6000	37.6000	37.6000	37.6000	-4.082%	3	14	-89.096%
2024-10-21	39.2000	39.2000	39.2000	39.2000	+12.708%	1	17	-89.541%
2024-10-09	34.7800	34.7800	34.7800	34.7800	+6.524%	1	17	-88.212%
2024-09-27	33.2000	33.2000	32.6500	32.6500	-2.537%	14	16	-87.443%
2024-09-24	33.5500	33.5900	33.5000	33.5000	+12.605%	6	10	-87.761%
2024-09-16	29.7500	29.7500	29.7500	29.7500	0.000%	4	4	-86.218%