Dark

KKR20270115C140
KKR Jan 15 2027 140.00 Call (KKR270115C00140000)
option OPRA

EOD

Aug 6, 2026

2.10-23.636%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1000	2.1000	2.1000	2.1000	-23.636%	1	1,435	0.000%
2026-08-05	2.7500	2.8500	2.7500	2.7500	+43.229%	307	1,435	-23.636%
2026-07-28	1.9200	1.9200	1.9200	1.9200	-4.000%	20	1,234	+9.375%
2026-07-27	2.0000	2.0000	2.0000	2.0000	+2.564%	1	1,214	+5.000%
2026-07-17	1.9500	1.9500	1.9500	1.9500	+18.902%	2	1,214	+7.692%
2026-07-14	1.7300	1.7500	1.6400	1.6400	-2.381%	9	1,214	+28.049%
2026-07-02	1.6800	1.6800	1.6800	1.6800	+32.283%	1	1,214	+25.000%
2026-06-30	1.2700	1.2700	1.2700	1.2700	-3.053%	3	1,214	+65.354%
2026-06-26	1.3100	1.3100	1.3100	1.3100	-34.171%	1	1,212	+60.305%
2026-06-23	1.9900	1.9900	1.9900	1.9900	-0.500%	10	1,212	+5.528%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-20.000%	10	1,192	+5.000%
2026-06-12	2.5000	2.5000	2.5000	2.5000	+16.279%	1	1,192	-16.000%
2026-06-11	2.1500	2.1500	2.1500	2.1500	-20.370%	2	1,191	-2.326%
2026-06-09	3.0000	3.0000	2.7000	2.7000	+8.871%	7	1,189	-22.222%
2026-05-29	2.4800	2.4800	2.4800	2.4800	+8.772%	5	1,188	-15.323%
2026-05-26	2.2100	2.2800	2.2100	2.2800	+6.047%	5	1,188	-7.895%
2026-05-22	1.9500	2.2000	1.9500	2.1500	-2.273%	3	1,192	-2.326%
2026-05-21	2.2000	2.2000	2.2000	2.2000	-3.930%	4	1,191	-4.545%
2026-05-19	2.2900	2.2900	2.2900	2.2900	-21.575%	4	1,191	-8.297%
2026-05-18	2.9200	2.9200	2.9200	2.9200	-6.709%	20	1,190	-28.082%
2026-05-13	3.1300	3.1300	3.1300	3.1300	-7.941%	1	1,190	-32.907%
2026-05-12	3.1000	3.4000	3.1000	3.4000	-2.857%	5	1,186	-38.235%
2026-05-07	3.6000	3.6000	3.5000	3.5000	-5.660%	8	1,186	-40.000%
2026-05-06	3.7100	3.7100	3.7100	3.7100	-7.250%	1	1,179	-43.396%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,178	-47.500%
2026-05-01	5.2700	5.2700	4.6000	4.6000	+12.195%	3	1,175	-54.348%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-8.889%	2	1,175	-48.780%
2026-04-27	4.6000	4.6100	4.5000	4.5000	-25.000%	24	1,173	-53.333%
2026-04-22	6.2000	6.2000	6.0000	6.0000	+9.091%	3	1,157	-65.000%
2026-04-21	5.6000	5.6000	5.5000	5.5000	+3.189%	8	1,157	-61.818%
2026-04-17	5.3300	5.3300	5.3300	5.3300	+16.630%	1	1,157	-60.600%
2026-04-16	4.5700	4.5700	4.5700	4.5700	-7.114%	5	1,157	-54.048%
2026-04-15	4.5900	4.9200	4.5900	4.9200	+40.171%	8	1,152	-57.317%
2026-04-14	3.5100	3.5100	3.5100	3.5100	+16.225%	1	1,145	-40.171%
2026-03-31	3.0200	3.0200	3.0200	3.0200	+22.764%	2	1,146	-30.464%
2026-03-26	2.4900	2.4900	2.4600	2.4600	-1.600%	3	1,146	-14.634%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-4.580%	2	1,146	-16.000%
2026-03-13	2.5000	2.6200	2.5000	2.6200	+14.410%	2	1,148	-19.847%
2026-03-12	2.3000	2.3800	2.2900	2.2900	-23.667%	22	1,148	-8.297%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-16.667%	1	1,151	-30.000%
2026-03-06	3.5500	3.6000	3.5500	3.6000	-10.000%	2	1,150	-41.667%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+37.457%	2	1,148	-47.500%
2026-02-27	2.9100	2.9100	2.9100	2.9100	-27.250%	3	1,148	-27.835%
2026-02-25	4.0900	4.0900	4.0000	4.0000	+10.803%	2	1,148	-47.500%
2026-02-24	3.9000	3.9000	3.6100	3.6100	-11.520%	3	1,148	-41.828%
2026-02-23	4.0500	4.0800	4.0500	4.0800	-20.000%	3	1,147	-48.529%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+10.870%	1	1,144	-58.824%
2026-02-19	4.4000	4.7100	4.4000	4.6000	-8.000%	13	1,143	-54.348%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,141	-58.000%
2026-02-13	5.0000	5.0000	4.9000	4.9000	-2.000%	64	1,144	-57.143%
2026-02-12	4.6500	5.0000	4.6500	5.0000	-13.495%	8	1,144	-58.000%
2026-02-11	5.7800	5.7800	5.7800	5.7800	-9.688%	4	1,143	-63.668%
2026-02-10	6.9600	6.9600	6.3900	6.4000	+26.233%	6	1,143	-67.188%
2026-02-03	5.8800	5.8800	5.0000	5.0700	-37.407%	20	1,140	-58.580%
2026-02-02	8.1000	8.1000	8.1000	8.1000	-12.903%	1	1,140	-74.074%
2026-01-28	9.3000	9.3000	9.3000	9.3000	-1.064%	6	1,140	-77.419%
2026-01-27	9.7900	10.9000	8.9000	9.4000	-14.545%	11	1,139	-77.660%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-24.658%	2	1,135	-80.909%
2026-01-20	14.6000	14.6000	14.6000	14.6000	-11.729%	1	1,133	-85.616%
2026-01-13	16.5400	16.5400	16.5400	16.5400	-9.962%	5	1,132	-87.304%
2026-01-12	18.3700	18.3700	18.3700	18.3700	+1.548%	1	1,130	-88.568%
2026-01-07	18.1000	18.1000	18.0900	18.0900	-6.560%	10	1,129	-88.391%
2026-01-06	19.3600	19.3600	19.3600	19.3600	+7.258%	1	1,119	-89.153%
2025-12-22	18.0500	18.0500	18.0500	18.0500	-31.706%	1	1,120	-88.366%
2025-12-11	26.4300	26.4300	26.4300	26.4300	+61.159%	1	1,120	-92.054%
2025-12-04	17.0000	17.0000	16.4000	16.4000	+38.983%	47	1,120	-87.195%
2025-11-25	11.8000	11.8000	11.8000	11.8000	-13.108%	6	1,120	-82.203%
2025-11-13	13.6300	13.6300	13.5800	13.5800	-3.483%	7	1,120	-84.536%
2025-11-11	14.0700	14.0700	14.0700	14.0700	+4.222%	1	1,120	-85.075%
2025-11-04	13.5000	13.5000	13.5000	13.5000	-3.571%	1	1,119	-84.444%
2025-10-29	14.0000	14.0000	14.0000	14.0000	-3.448%	4	1,120	-85.000%
2025-10-28	14.5000	14.5000	14.5000	14.5000	+2.837%	9	1,124	-85.517%
2025-10-27	14.1000	14.1000	14.1000	14.1000	-19.658%	3	1,136	-85.106%
2025-10-14	17.5500	17.5500	17.5500	17.5500	+30.000%	1	1,136	-88.034%
2025-10-13	13.5000	13.5000	13.5000	13.5000	+2.428%	1	1,135	-84.444%
2025-10-10	15.0000	15.0000	13.1800	13.1800	-17.625%	9	1,136	-84.067%
2025-10-08	16.0000	16.0000	16.0000	16.0000	-6.977%	2	1,135	-86.875%
2025-10-03	16.9000	17.8000	16.9000	17.2000	+4.878%	13	1,135	-87.791%
2025-10-02	16.0900	16.4000	16.0900	16.4000	-10.383%	805	1,126	-87.195%
2025-09-30	18.3000	18.3000	18.3000	18.3000	-35.404%	1	339	-88.525%
2025-09-17	28.3300	28.3300	28.3300	28.3300	+23.442%	1	339	-92.587%
2025-09-09	22.9000	23.0200	22.9000	22.9500	+2.000%	4	340	-90.850%
2025-09-08	22.5000	22.5000	22.5000	22.5000	-2.597%	3	344	-90.667%
2025-09-04	23.1000	23.1000	23.1000	23.1000	+0.217%	1	341	-90.909%
2025-09-03	23.0500	23.0500	23.0500	23.0500	-9.961%	1	341	-90.889%
2025-08-29	25.6000	25.6000	25.6000	25.6000	+0.787%	1	339	-91.797%
2025-08-28	25.9000	25.9000	25.4000	25.4000	-9.609%	2	339	-91.732%
2025-08-15	28.1000	28.1000	28.1000	28.1000	-9.355%	1	337	-92.527%
2025-08-14	30.8000	31.0000	30.8000	31.0000	-4.173%	2	336	-93.226%
2025-08-13	32.3500	32.3500	32.3500	32.3500	-9.257%	1	338	-93.509%
2025-07-28	35.5500	35.6500	35.5500	35.6500	+1.857%	61	338	-94.109%
2025-07-24	35.0000	35.0000	35.0000	35.0000	+10.410%	1	399	-94.000%
2025-07-23	31.7000	31.7000	31.7000	31.7000	+2.589%	1	400	-93.375%
2025-07-22	30.9000	30.9000	30.9000	30.9000	-1.686%	1	401	-93.204%
2025-07-18	31.4300	31.4300	31.4300	31.4300	+15.213%	1	401	-93.318%
2025-07-14	27.2800	27.2800	27.2800	27.2800	-3.604%	1	400	-92.302%
2025-07-11	28.6000	28.6000	28.3000	28.3000	+14.575%	2	400	-92.580%
2025-07-07	24.7000	24.7000	24.7000	24.7000	-8.178%	5	398	-91.498%
2025-07-03	26.9000	26.9000	26.9000	26.9000	+47.802%	10	393	-92.193%
2025-06-17	18.1000	18.4000	18.0000	18.2000	-1.087%	40	393	-88.462%
2025-06-02	18.4000	18.4000	18.4000	18.4000	-17.967%	20	355	-88.587%
2025-05-13	22.0000	22.4300	22.0000	22.4300	+24.611%	33	375	-90.638%
2025-05-09	18.0000	18.0000	18.0000	18.0000	+2.331%	4	406	-88.333%
2025-05-08	17.5900	17.5900	17.5900	17.5900	-1.180%	1	408	-88.061%
2025-05-01	17.5000	17.8000	17.5000	17.8000	+7.879%	200	408	-88.202%
2025-04-29	16.4000	16.5000	16.4000	16.5000	+65.000%	4	441	-87.273%
2025-04-21	10.4000	10.4500	10.0000	10.0000	-9.091%	31	437	-79.000%
2025-04-16	11.0000	11.0000	11.0000	11.0000	-0.901%	60	446	-80.909%
2025-04-10	11.7000	11.9000	9.6000	11.1000	+10.448%	210	386	-81.081%
2025-04-09	10.0500	10.0500	10.0500	10.0500	+0.500%	1	347	-79.104%
2025-04-07	9.3200	10.0000	9.3200	10.0000	+10.254%	2	347	-79.000%
2025-04-04	9.8000	9.8000	9.0700	9.0700	-22.479%	4	346	-76.847%
2025-04-03	14.0000	14.0000	11.7000	11.7000	-29.091%	26	346	-82.051%
2025-03-27	18.1000	18.1000	16.5000	16.5000	-7.718%	3	320	-87.273%
2025-03-19	17.8800	17.8800	17.8800	17.8800	+6.746%	5	320	-88.255%
2025-03-18	16.6000	16.7500	16.6000	16.7500	+6.147%	2	325	-87.463%
2025-03-11	15.7800	15.7800	15.7800	15.7800	+15.182%	1	323	-86.692%
2025-03-10	13.7000	13.7000	13.7000	13.7000	-10.923%	3	323	-84.672%
2025-03-07	14.9500	15.3800	14.9500	15.3800	-12.614%	22	323	-86.346%
2025-03-06	18.1000	18.1000	17.6000	17.6000	-8.333%	31	281	-88.068%
2025-03-05	19.2000	19.2000	19.2000	19.2000	-8.134%	3	281	-89.063%
2025-03-04	20.9000	20.9000	20.9000	20.9000	-23.862%	8	281	-89.952%
2025-03-03	27.4300	27.4500	27.4300	27.4500	+23.094%	20	273	-92.350%
2025-02-25	22.3000	22.3000	22.3000	22.3000	-15.881%	201	54	-90.583%
2025-02-21	26.5100	26.5100	26.5100	26.5100	+1.962%	2	54	-92.078%
2025-02-20	25.4000	26.0000	25.2300	26.0000	-11.263%	5	53	-91.923%
2025-02-19	29.3000	29.3000	29.3000	29.3000	-6.090%	2	54	-92.833%
2025-02-14	31.2000	31.2000	31.2000	31.2000	+7.216%	2	51	-93.269%
2025-02-13	29.2400	29.2400	29.1000	29.1000	-3.000%	2	53	-92.784%
2025-02-12	30.0000	30.0000	30.0000	30.0000	-16.667%	2	53	-93.000%
2025-02-10	36.0000	36.0000	36.0000	36.0000	-9.091%	1	51	-94.167%
2025-02-05	38.8000	39.6000	38.8000	39.6000	-14.378%	3	50	-94.697%
2025-02-03	46.2500	46.2500	46.2500	46.2500	-6.471%	1	47	-95.459%
2025-01-23	49.4500	49.4500	49.4500	49.4500	+55.210%	2	47	-95.753%
2025-01-13	31.7000	31.8600	31.7000	31.8600	-12.231%	5	49	-93.409%
2025-01-08	36.3000	36.3000	36.3000	36.3000	+1.114%	1	48	-94.215%
2025-01-07	36.2500	36.2500	35.9000	35.9000	-15.410%	2	48	-94.150%
2024-12-16	42.4400	42.4400	42.4400	42.4400	-7.859%	2	49	-95.052%
2024-12-02	46.0600	46.0600	46.0600	46.0600	-0.087%	2	49	-95.441%
2024-11-27	46.1000	46.1000	46.1000	46.1000	-0.518%	1	47	-95.445%
2024-11-26	46.3400	46.3400	46.3400	46.3400	+17.346%	1	47	-95.468%
2024-11-20	40.5000	40.5000	39.4800	39.4900	+3.921%	3	47	-94.682%
2024-11-18	38.0000	38.0000	38.0000	38.0000	+1.064%	2	45	-94.474%
2024-11-15	37.6000	37.6000	37.6000	37.6000	-2.109%	6	43	-94.415%
2024-11-08	38.4100	38.4100	38.4100	38.4100	-0.877%	4	43	-94.533%
2024-11-07	38.0000	38.7500	37.8000	38.7500	+27.049%	15	41	-94.581%
2024-10-25	30.5000	30.5000	30.5000	30.5000	-6.470%	2	29	-93.115%
2024-10-24	32.8000	32.8000	32.6000	32.6100	+17.260%	25	29	-93.560%
2024-10-15	28.6000	28.7000	27.8100	27.8100	+0.288%	6	8	-92.449%
2024-10-14	27.7300	27.7300	27.7300	27.7300	-0.252%	3	6	-92.427%
2024-10-11	27.8000	27.8000	27.8000	27.8000	+0.361%	2	6	-92.446%
2024-10-10	26.9000	27.7000	26.9000	27.7000	+7.448%	4	5	-92.419%
2024-09-27	25.7800	25.7800	25.7800	25.7800	+0.311%	2	4	-91.854%
2024-09-20	25.7000	25.7000	25.7000	25.7000	-1.758%	4	4	-91.829%
2024-09-19	26.1600	26.1600	26.1600	26.1600	0.000%	2	2	-91.972%