Dark

KKR20270115C130
KKR Jan 15 2027 130.00 Call (KKR270115C00130000)
option OPRA

EOD

Aug 10, 2026

3.12+0.645%(+0.02)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.1000	3.1200	3.1000	3.1200	+0.645%	20	1,248	0.000%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-38.000%	1	1,248	+0.645%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+12.108%	5	1,247	-37.600%
2026-08-04	4.4600	4.4600	4.4600	4.4600	+11.500%	1	1,242	-30.045%
2026-08-03	3.1500	4.0000	3.1500	4.0000	+47.601%	3	1,241	-22.000%
2026-07-31	2.7100	2.7100	2.7100	2.7100	-1.455%	6	1,240	+15.129%
2026-07-30	2.8000	2.8000	2.7500	2.7500	-3.509%	40	1,240	+13.455%
2026-07-29	2.8300	2.9100	2.8300	2.8500	-8.065%	508	1,200	+9.474%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+44.186%	11	1,363	+0.645%
2026-07-22	2.1500	2.1500	2.1500	2.1500	-38.571%	1	1,352	+45.116%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-1.685%	2	1,353	-10.857%
2026-07-16	3.5900	3.5900	3.5600	3.5600	+39.608%	6	1,355	-12.360%
2026-07-13	2.5500	2.5500	2.5500	2.5500	-1.923%	2	1,355	+22.353%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+23.810%	153	1,510	+20.000%
2026-07-01	2.3000	2.3000	2.1000	2.1000	-25.000%	3	1,510	+48.571%
2026-06-25	3.8000	3.8000	2.8000	2.8000	+22.807%	3	1,511	+11.429%
2026-06-24	2.2800	2.2800	2.2800	2.2800	-24.000%	1	1,510	+36.842%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-15.493%	1	1,510	+4.000%
2026-06-18	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,509	-12.113%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,509	-16.800%
2026-06-16	3.8000	4.0000	3.8000	4.0000	-2.439%	2	1,509	-22.000%
2026-06-15	4.7000	4.7000	4.1000	4.1000	+12.329%	15	1,508	-23.902%
2026-06-10	3.5200	3.6500	3.5200	3.6500	-1.351%	12	1,494	-14.521%
2026-06-09	4.0000	4.0000	3.7000	3.7000	+11.111%	5	1,492	-15.676%
2026-06-08	3.3300	3.3300	3.3300	3.3300	-1.770%	10	1,491	-6.306%
2026-05-28	3.3900	3.3900	3.3900	3.3900	-3.143%	10	1,501	-7.965%
2026-05-27	3.4000	3.5000	3.4000	3.5000	0.000%	11	1,501	-10.857%
2026-05-26	3.5000	3.6000	3.5000	3.5000	+2.941%	6	1,501	-10.857%
2026-05-22	3.4000	3.4000	3.4000	3.4000	0.000%	2	1,497	-8.235%
2026-05-21	3.2000	3.4000	3.2000	3.4000	-10.526%	3	1,497	-8.235%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-20.833%	2	1,497	-17.895%
2026-05-13	4.7000	4.8000	4.7000	4.8000	-12.727%	2	1,496	-35.000%
2026-05-06	5.5000	5.5000	5.5000	5.5000	-4.014%	1	1,495	-43.273%
2026-05-05	5.7300	5.7300	5.7300	5.7300	-18.492%	10	1,495	-45.550%
2026-05-04	7.0300	7.0300	7.0300	7.0300	+19.153%	1	1,495	-55.619%
2026-04-29	5.9000	5.9000	5.9000	5.9000	-13.235%	1	1,494	-47.119%
2026-04-27	6.8000	6.8000	6.8000	6.8000	+4.615%	5	1,493	-54.118%
2026-04-24	6.7500	6.9200	6.5000	6.5000	-8.451%	30	1,493	-52.000%
2026-04-23	7.1000	7.1000	7.1000	7.1000	-17.729%	10	1,477	-56.056%
2026-04-22	8.6000	8.6300	8.6000	8.6300	+25.072%	6	1,478	-63.847%
2026-04-20	7.0000	7.0000	6.9000	6.9000	-8.000%	5	1,473	-54.783%
2026-04-17	8.2800	8.2800	7.5000	7.5000	+10.947%	17	1,472	-58.400%
2026-04-16	6.8800	6.8800	6.6800	6.7600	-6.111%	53	1,461	-53.846%
2026-04-15	6.8000	7.2000	6.8000	7.2000	+28.571%	6	1,442	-56.667%
2026-04-14	5.6000	5.8800	5.5400	5.6000	+19.149%	8	1,437	-44.286%
2026-04-13	4.5000	4.7000	4.5000	4.7000	+42.424%	7	1,441	-33.617%
2026-04-10	3.1700	3.3000	3.1700	3.3000	-21.429%	3	1,438	-5.455%
2026-04-08	4.2000	4.2000	4.2000	4.2000	+13.514%	1	1,439	-25.714%
2026-04-06	3.7000	3.7000	3.7000	3.7000	+8.187%	1	1,438	-15.676%
2026-04-02	3.4200	3.4200	3.4200	3.4200	-24.000%	2	1,438	-8.772%
2026-03-31	4.5000	4.5000	4.5000	4.5000	+25.000%	2	1,438	-30.667%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-20.000%	1	1,436	-13.333%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+23.288%	25	1,436	-30.667%
2026-03-24	3.3100	3.6500	3.3100	3.6500	-14.118%	11	1,424	-14.521%
2026-03-23	4.2500	4.2500	4.2500	4.2500	-1.163%	5	1,424	-26.588%
2026-03-18	4.3000	4.3000	4.3000	4.3000	+26.471%	5	1,428	-27.442%
2026-03-12	3.1200	3.4000	3.0300	3.4000	-32.000%	236	1,423	-8.235%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-1.768%	1	1,385	-37.600%
2026-03-04	4.8600	5.3000	4.7900	5.0900	+3.455%	158	1,386	-38.703%
2026-03-03	5.2000	5.2000	4.9200	4.9200	-4.836%	1,001	1,289	-36.585%
2026-02-26	6.0000	6.0000	5.1700	5.1700	-6.000%	7	322	-39.652%
2026-02-25	5.6000	5.6000	5.1000	5.5000	+5.163%	12	313	-43.273%
2026-02-24	5.2300	5.2300	5.2300	5.2300	-52.883%	2	313	-40.344%
2026-01-30	11.0000	11.1000	11.0000	11.1000	-12.598%	8	313	-71.892%
2026-01-28	12.9900	12.9900	12.7000	12.7000	+2.585%	3	308	-75.433%
2026-01-27	12.6000	12.6000	12.3800	12.3800	-30.566%	2	307	-74.798%
2026-01-22	17.8300	17.8300	17.8300	17.8300	+0.734%	10	306	-82.501%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-15.714%	1	306	-82.373%
2026-01-14	21.0000	21.0000	21.0000	21.0000	-7.895%	5	306	-85.143%
2025-12-22	22.5000	22.8000	22.5000	22.8000	-16.970%	3	301	-86.316%
2025-12-12	27.4600	27.4600	27.4600	27.4600	-15.247%	300	303	-88.638%
2025-12-11	31.8000	32.4000	31.8000	32.4000	+40.870%	304	333	-90.370%
2025-12-05	23.0000	23.0000	23.0000	23.0000	+9.005%	2	65	-86.435%
2025-12-04	21.0000	21.1000	21.0000	21.1000	+35.256%	2	67	-85.213%
2025-11-19	14.4000	15.6500	14.4000	15.6000	-0.952%	4	66	-80.000%
2025-11-17	15.7500	15.7500	15.7500	15.7500	-16.401%	1	65	-80.190%
2025-11-12	18.8400	18.8400	18.8400	18.8400	+15.796%	1	65	-83.439%
2025-11-05	16.2700	16.2700	16.2700	16.2700	-17.411%	2	65	-80.824%
2025-10-24	19.7000	19.7000	19.7000	19.7000	-12.444%	1	64	-84.162%
2025-10-15	23.1000	23.1000	22.5000	22.5000	+4.651%	2	64	-86.133%
2025-10-07	21.5000	21.5000	21.5000	21.5000	-1.826%	3	60	-85.488%
2025-10-06	21.9000	21.9000	21.9000	21.9000	+8.309%	7	60	-85.753%
2025-10-02	20.2200	20.2200	20.2200	20.2200	-10.531%	1	60	-84.570%
2025-09-30	22.6000	22.6000	22.6000	22.6000	-32.335%	1	59	-86.195%
2025-09-12	33.4000	33.4000	33.4000	33.4000	-21.226%	1	58	-90.659%
2025-07-25	42.4000	42.4000	42.4000	42.4000	+82.131%	3	58	-92.642%
2025-06-13	23.2800	23.2800	23.2800	23.2800	+11.388%	2	58	-86.598%
2025-05-23	20.9000	20.9000	20.9000	20.9000	-24.685%	2	58	-85.072%
2025-05-14	27.7500	27.7500	27.7500	27.7500	+2.248%	1	58	-88.757%
2025-05-13	27.1400	27.1400	27.1400	27.1400	+34.423%	1	57	-88.504%
2025-04-25	20.1900	20.1900	20.1900	20.1900	+39.723%	2	57	-84.547%
2025-04-11	14.0900	14.6500	14.0000	14.4500	+23.188%	24	56	-78.408%
2025-04-04	11.7300	11.7300	11.7300	11.7300	-22.829%	2	66	-73.402%
2025-04-03	15.7500	15.7500	15.2000	15.2000	-19.149%	2	66	-79.474%
2025-03-31	18.8000	18.8000	18.8000	18.8000	-5.051%	1	66	-83.404%
2025-03-28	19.8000	19.8000	19.8000	19.8000	-6.780%	6	65	-84.242%
2025-03-17	21.2400	21.2400	21.2400	21.2400	+3.107%	1	68	-85.311%
2025-03-14	20.6000	20.6000	20.6000	20.6000	+17.045%	14	68	-84.854%
2025-03-13	17.6000	17.6000	17.6000	17.6000	-15.181%	2	59	-82.273%
2025-03-07	20.6000	20.7500	20.5500	20.7500	+2.066%	26	59	-84.964%
2025-03-06	20.3300	20.3300	20.3300	20.3300	-7.591%	5	48	-84.653%
2025-03-05	22.4200	22.4200	21.2000	22.0000	-32.308%	3	43	-85.818%
2025-03-03	32.9000	32.9000	32.5000	32.5000	+11.684%	3	44	-90.400%
2025-02-24	30.3600	30.3600	29.1000	29.1000	-1.188%	3	41	-89.278%
2025-02-21	29.5000	29.5000	29.4500	29.4500	-18.194%	8	44	-89.406%
2025-02-18	36.0000	36.0000	36.0000	36.0000	+0.840%	1	40	-91.333%
2025-02-12	35.7000	35.7000	35.7000	35.7000	-12.927%	1	39	-91.261%
2025-02-10	41.0000	41.0000	41.0000	41.0000	-26.457%	6	38	-92.390%
2025-01-24	55.7500	55.7500	55.7500	55.7500	-0.233%	18	38	-94.404%
2025-01-23	55.8800	55.8800	55.8800	55.8800	+7.255%	1	29	-94.417%
2025-01-21	52.1000	52.1000	52.1000	52.1000	+21.445%	1	29	-94.012%
2024-12-30	42.9000	42.9000	42.9000	42.9000	-11.728%	3	29	-92.727%
2024-12-13	48.6000	48.6000	48.6000	48.6000	-2.800%	6	32	-93.580%
2024-12-09	50.0000	50.0000	50.0000	50.0000	+11.111%	3	32	-93.760%
2024-11-14	45.0000	45.0000	45.0000	45.0000	-1.099%	2	32	-93.067%
2024-11-13	45.5000	45.5000	45.5000	45.5000	-1.940%	1	34	-93.143%
2024-11-12	47.0000	47.0000	46.4000	46.4000	+30.704%	2	34	-93.276%
2024-10-25	35.5000	35.5000	35.5000	35.5000	+1.574%	2	34	-91.211%
2024-10-23	34.9500	34.9500	34.9500	34.9500	+9.219%	3	33	-91.073%
2024-10-10	32.0000	32.0000	32.0000	32.0000	-0.621%	8	33	-90.250%
2024-10-09	32.2000	32.2000	32.2000	32.2000	+12.195%	1	25	-90.311%
2024-09-30	28.7000	28.7000	28.7000	28.7000	-3.041%	1	25	-89.129%
2024-09-26	29.7000	30.1000	29.6000	29.6000	-0.437%	24	24	-89.459%
2024-09-25	29.7300	29.7300	29.7300	29.7300	0.000%	24	24	-89.506%