Dark

KKR20270115C200
KKR Jan 15 2027 200.00 Call (KKR270115C00200000)
option OPRA

EOD

Aug 3, 2026

0.1500-25.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.1500	0.1500	0.1500	-25.000%	2	812	0.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-42.857%	450	812	-25.000%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-46.154%	1	813	-57.143%
2026-05-01	0.6500	0.6500	0.6400	0.6500	0.000%	63	815	-76.923%
2026-04-22	0.5500	0.6500	0.5500	0.6500	+30.000%	3	815	-76.923%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+11.111%	1	815	-70.000%
2026-04-17	0.5000	0.5000	0.4500	0.4500	+12.500%	102	815	-66.667%
2026-02-25	0.4000	0.4000	0.4000	0.4000	-42.857%	15	852	-62.500%
2026-02-09	0.7000	0.7000	0.7000	0.7000	-11.392%	1	852	-78.571%
2026-02-03	0.9000	0.9000	0.7900	0.7900	-16.842%	9	851	-81.013%
2026-02-02	1.0000	1.0000	0.9500	0.9500	-13.636%	4	854	-84.211%
2026-01-29	1.2000	1.2000	1.1000	1.1000	-5.172%	3	850	-86.364%
2026-01-28	1.1000	1.1600	1.1000	1.1600	+5.455%	4	848	-87.069%
2026-01-27	1.3000	1.3000	1.1000	1.1000	-15.385%	3	850	-86.364%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-35.000%	155	848	-88.462%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-28.571%	2	843	-92.500%
2026-01-15	2.8000	2.8000	2.8000	2.8000	-20.000%	1	841	-94.643%
2026-01-12	3.4600	3.5000	3.4600	3.5000	+20.690%	2	840	-95.714%
2026-01-08	2.8000	2.9000	2.8000	2.9000	-3.333%	4	839	-94.828%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-34.783%	5	837	-95.000%
2025-12-12	5.3600	5.3600	4.6000	4.6000	-16.364%	451	837	-96.739%
2025-12-10	5.5000	5.5000	5.5000	5.5000	+124.490%	1	387	-97.273%
2025-11-26	2.4500	2.4500	2.4500	2.4500	+6.522%	2	386	-93.878%
2025-11-25	2.3000	2.3000	2.3000	2.3000	-8.000%	1	386	-93.478%
2025-11-03	2.5000	2.5000	2.5000	2.5000	-3.846%	2	385	-94.000%
2025-10-13	2.6000	2.6000	2.4500	2.6000	-30.667%	27	385	-94.231%
2025-09-30	3.7500	3.7500	3.7500	3.7500	-20.213%	1	385	-96.000%
2025-09-29	4.7000	4.7000	4.7000	4.7000	-20.339%	2	385	-96.809%
2025-09-24	5.9000	5.9000	5.9000	5.9000	-24.359%	5	383	-97.458%
2025-09-23	8.5000	8.5000	7.8000	7.8000	-10.345%	3	378	-98.077%
2025-09-18	8.2100	8.7000	8.2100	8.7000	+20.833%	153	375	-98.276%
2025-09-15	7.2000	7.2000	7.2000	7.2000	+1.408%	2	232	-97.917%
2025-09-11	7.1000	7.1000	7.1000	7.1000	+44.603%	1	230	-97.887%
2025-09-09	4.9100	4.9100	4.9100	4.9100	-22.063%	1	231	-96.945%
2025-08-29	6.3000	6.3000	6.3000	6.3000	-12.500%	10	220	-97.619%
2025-08-18	7.0000	7.3000	7.0000	7.2000	-8.861%	3	220	-97.917%
2025-08-15	7.9000	7.9000	7.9000	7.9000	-5.952%	1	217	-98.101%
2025-08-13	8.4000	8.4000	8.4000	8.4000	-6.667%	1	216	-98.214%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+20.000%	2	215	-98.333%
2025-08-11	7.6000	7.6000	7.5000	7.5000	-3.846%	2	217	-98.000%
2025-08-08	7.8000	7.8000	7.8000	7.8000	+2.632%	1	215	-98.077%
2025-08-07	7.6000	7.6000	7.6000	7.6000	-1.170%	1	214	-98.026%
2025-08-05	7.8000	7.8000	7.6900	7.6900	-1.410%	5	213	-98.049%
2025-08-01	7.8000	7.8000	7.8000	7.8000	-11.364%	1	211	-98.077%
2025-07-31	8.8000	8.8000	8.8000	8.8000	-16.981%	1	210	-98.295%
2025-07-30	11.0000	11.0000	10.6000	10.6000	-1.487%	22	209	-98.585%
2025-07-24	10.7600	10.7600	10.7600	10.7600	+13.263%	2	199	-98.606%
2025-07-21	9.5000	9.5000	9.5000	9.5000	+1.064%	30	201	-98.421%
2025-07-17	9.4000	9.4000	9.4000	9.4000	+22.078%	1	213	-98.404%
2025-07-14	7.7000	7.7000	7.7000	7.7000	+10.000%	1	213	-98.052%
2025-07-07	7.3000	7.3000	7.0000	7.0000	+42.857%	2	212	-97.857%
2025-06-24	5.0000	5.0000	4.9000	4.9000	+22.500%	5	210	-96.939%
2025-06-23	4.4000	4.4000	4.0000	4.0000	-20.000%	5	215	-96.250%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-20.382%	2	215	-97.000%
2025-05-13	6.1000	6.2800	6.1000	6.2800	-0.317%	3	216	-97.611%
2025-05-12	6.3000	6.3000	6.3000	6.3000	+70.270%	10	215	-97.619%
2025-04-23	3.3000	3.7000	3.3000	3.7000	+27.586%	3	225	-95.946%
2025-04-22	2.9000	2.9000	2.9000	2.9000	+27.193%	1	227	-94.828%
2025-04-21	2.2800	2.2800	2.2800	2.2800	-9.881%	1	226	-93.421%
2025-04-17	2.5300	2.6500	2.5300	2.5300	-15.667%	30	226	-94.071%
2025-04-15	3.0000	3.0000	3.0000	3.0000	0.000%	1	226	-95.000%
2025-04-14	3.0000	3.0000	3.0000	3.0000	-11.504%	1	226	-95.000%
2025-04-10	3.0400	3.3900	3.0400	3.3900	+31.395%	5	226	-95.575%
2025-04-09	2.5800	2.5800	2.5800	2.5800	+7.500%	2	221	-94.186%
2025-04-04	2.5000	2.5000	2.4000	2.4000	-25.000%	32	223	-93.750%
2025-04-03	3.6000	3.6000	3.2000	3.2000	-34.694%	12	208	-95.313%
2025-03-18	4.9000	4.9000	4.9000	4.9000	-15.517%	1	208	-96.939%
2025-03-12	5.8000	5.8000	5.8000	5.8000	+24.464%	1	207	-97.414%
2025-03-06	4.6600	4.6600	4.6600	4.6600	-43.240%	25	206	-96.781%
2025-03-03	8.7000	8.7000	8.2100	8.2100	+14.028%	21	206	-98.173%
2025-02-21	7.2000	7.2000	7.2000	7.2000	-6.494%	2	185	-97.917%
2025-02-20	7.7000	7.7000	7.6500	7.7000	-24.510%	54	185	-98.052%
2025-02-14	10.2000	10.2000	10.2000	10.2000	-22.137%	2	161	-98.529%
2025-02-10	12.0000	13.1000	11.3000	13.1000	+0.769%	33	161	-98.855%
2025-02-07	13.0000	13.0000	13.0000	13.0000	-2.329%	2	130	-98.846%
2025-02-04	13.7000	13.7000	13.3100	13.3100	-33.814%	31	129	-98.873%
2025-02-03	19.3600	20.1100	19.3600	20.1100	-9.210%	4	98	-99.254%
2025-01-31	21.9500	22.1500	21.9000	22.1500	-3.696%	28	100	-99.323%
2025-01-29	22.7000	23.0000	22.7000	23.0000	+13.300%	3	106	-99.348%
2025-01-23	20.3000	20.3000	20.3000	20.3000	+12.966%	5	104	-99.261%
2025-01-22	17.9700	17.9700	17.9700	17.9700	+66.389%	1	109	-99.165%
2025-01-10	10.8000	10.8000	10.8000	10.8000	-16.795%	30	109	-98.611%
2025-01-07	12.5000	12.9800	12.5000	12.9800	-7.286%	2	94	-98.844%
2024-12-20	14.0000	14.0000	14.0000	14.0000	-3.448%	1	94	-98.929%
2024-12-17	14.5000	14.5000	14.5000	14.5000	-13.690%	1	93	-98.966%
2024-12-16	16.8000	16.8000	16.8000	16.8000	+5.660%	5	94	-99.107%
2024-12-13	15.9000	15.9000	15.9000	15.9000	+8.904%	2	94	-99.057%
2024-12-09	14.6000	14.6000	14.6000	14.6000	-14.620%	1	93	-98.973%
2024-12-05	17.1000	17.1000	17.1000	17.1000	-1.156%	1	93	-99.123%
2024-12-03	18.4000	18.4000	17.3000	17.3000	-6.989%	10	93	-99.133%
2024-12-02	19.5000	19.5000	18.6000	18.6000	+26.531%	13	84	-99.194%
2024-11-20	14.7000	14.7000	14.7000	14.7000	-0.877%	1	76	-98.980%
2024-11-14	14.8300	14.8300	14.8300	14.8300	-1.133%	2	76	-98.989%
2024-11-13	15.0000	15.0000	15.0000	15.0000	-6.832%	1	74	-99.000%
2024-11-11	16.1000	16.1000	16.1000	16.1000	+14.184%	2	73	-99.068%
2024-11-08	14.4000	14.4000	14.1000	14.1000	+46.266%	10	73	-98.936%
2024-10-22	9.6400	9.6400	9.6400	9.6400	+9.545%	1	69	-98.444%
2024-10-15	8.8000	8.8000	8.8000	8.8000	0.000%	50	69	-98.295%
2024-10-11	8.8000	8.8000	8.8000	8.8000	+7.317%	2	19	-98.295%
2024-10-09	8.2000	8.2000	8.2000	8.2000	+5.128%	2	18	-98.171%
2024-09-25	6.9000	7.8000	6.9000	7.8000	0.000%	18	18	-98.077%