Dark

KKR20270115P100
KKR Jan 15 2027 100.00 Put (KKR270115P00100000)
option OPRA

EOD

Aug 6, 2026

5.40-26.027%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.4000	5.4000	5.4000	5.4000	-26.027%	1	2,063	0.000%
2026-08-04	7.3000	7.3000	7.3000	7.3000	-15.116%	20	2,062	-26.027%
2026-08-03	8.6000	8.6000	8.6000	8.6000	-12.245%	2	2,042	-37.209%
2026-07-31	9.8000	9.8000	9.8000	9.8000	-1.010%	3	2,040	-44.898%
2026-07-30	9.9000	9.9000	9.9000	9.9000	-2.941%	1	2,037	-45.455%
2026-07-29	10.2000	10.2000	10.2000	10.2000	+13.333%	543	2,037	-47.059%
2026-07-28	8.9000	9.0000	8.8000	9.0000	-15.888%	22	1,581	-40.000%
2026-07-24	11.1000	11.1000	10.7000	10.7000	-8.547%	7	1,559	-49.533%
2026-07-21	11.7000	11.7000	11.7000	11.7000	+3.540%	16	1,554	-53.846%
2026-07-20	11.3000	11.3000	11.3000	11.3000	+18.947%	1	1,554	-52.212%
2026-07-16	10.1000	10.1000	9.4000	9.5000	-7.767%	59	1,553	-43.158%
2026-07-15	10.1000	10.3000	9.8000	10.3000	-11.207%	40	1,520	-47.573%
2026-07-14	11.7000	11.8000	11.6000	11.6000	-3.333%	8	1,490	-53.448%
2026-07-13	12.0000	12.1000	12.0000	12.0000	+1.695%	46	1,490	-55.000%
2026-07-10	11.6000	11.8000	11.6000	11.8000	-6.349%	6	1,444	-54.237%
2026-07-07	12.9000	12.9000	12.6000	12.6000	+2.024%	18	1,443	-57.143%
2026-07-06	12.3500	12.3500	12.3500	12.3500	-21.835%	1	1,427	-56.275%
2026-06-29	15.8000	15.8000	15.8000	15.8000	+9.191%	1	1,428	-65.823%
2026-06-26	14.4700	14.4700	14.4700	14.4700	-0.890%	4	1,428	-62.681%
2026-06-25	12.8000	14.6000	12.8000	14.6000	+13.178%	60	1,427	-63.014%
2026-06-22	12.8500	12.9000	12.8500	12.9000	+11.785%	2	1,449	-58.140%
2026-06-17	11.5400	11.5400	11.5400	11.5400	-18.732%	1	1,450	-53.206%
2026-06-09	14.4000	14.4000	14.2000	14.2000	-7.792%	2	1,450	-61.972%
2026-06-08	14.7800	15.4000	14.7800	15.4000	0.000%	14	1,449	-64.935%
2026-06-05	15.4000	15.4000	15.4000	15.4000	+8.451%	14	1,451	-64.935%
2026-06-02	14.4000	14.4000	14.1200	14.2000	-0.699%	20	1,453	-61.972%
2026-06-01	13.9500	14.3500	13.9500	14.3000	+5.147%	16	1,444	-62.238%
2026-05-29	13.9000	13.9000	13.6000	13.6000	-6.207%	39	1,450	-60.294%
2026-05-28	14.7600	14.8000	14.5000	14.5000	-2.093%	23	1,437	-62.759%
2026-05-26	14.4000	14.8100	14.4000	14.8100	-0.604%	4	1,448	-63.538%
2026-05-22	14.9000	14.9000	14.9000	14.9000	-0.401%	13	1,449	-63.758%
2026-05-21	14.9000	14.9600	14.9000	14.9600	+12.481%	2	1,446	-63.904%
2026-05-15	13.4000	13.5000	13.3000	13.3000	+0.758%	17	1,446	-59.398%
2026-05-11	12.8000	13.2000	12.6000	13.2000	+4.762%	8	1,429	-59.091%
2026-05-07	12.6000	12.6000	12.6000	12.6000	+0.800%	2	1,421	-57.143%
2026-05-05	12.5000	12.5000	12.5000	12.5000	+4.167%	1	1,419	-56.800%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-12.600%	1	1,418	-55.000%
2026-04-28	13.7300	13.7300	13.7300	13.7300	+18.362%	1	1,418	-60.670%
2026-04-22	11.6000	11.6000	11.6000	11.6000	-1.695%	1	1,417	-53.448%
2026-04-17	11.8000	11.8000	11.8000	11.8000	-4.065%	37	1,417	-54.237%
2026-04-15	12.8800	12.8800	12.3000	12.3000	-15.753%	3	1,417	-56.098%
2026-04-13	16.3000	16.3000	14.6000	14.6000	-14.620%	455	1,416	-63.014%
2026-04-09	17.3000	17.3000	17.1000	17.1000	-12.218%	4	1,042	-68.421%
2026-04-02	19.6100	19.6100	19.4800	19.4800	+5.870%	11	1,048	-72.279%
2026-04-01	18.4000	18.9000	18.4000	18.4000	-4.663%	9	1,048	-70.652%
2026-03-30	19.3000	19.3000	19.3000	19.3000	-5.854%	1	1,047	-72.021%
2026-03-27	20.5000	20.5000	20.5000	20.5000	+14.461%	1	1,047	-73.659%
2026-03-23	17.9100	17.9100	17.9100	17.9100	-8.622%	10	1,047	-69.849%
2026-03-18	19.7300	19.7300	19.6000	19.6000	-11.472%	29	1,037	-72.449%
2026-03-16	21.7900	22.1400	21.7700	22.1400	+3.944%	3	1,036	-75.610%
2026-03-09	21.3000	21.3000	21.3000	21.3000	+8.673%	1	1,035	-74.648%
2026-03-03	19.6000	19.6000	19.6000	19.6000	-8.197%	10	1,035	-72.449%
2026-02-27	21.3500	21.3500	21.3500	21.3500	+25.000%	1	1,041	-74.707%
2026-02-24	17.6000	17.6000	17.0800	17.0800	-6.667%	27	1,040	-68.384%
2026-02-23	16.1000	18.3000	16.1000	18.3000	+59.130%	3	1,040	-70.492%
2026-02-10	11.5000	11.5000	11.5000	11.5000	-11.538%	20	1,037	-53.043%
2026-02-06	13.0000	13.0000	12.7000	13.0000	-9.722%	63	1,037	-58.462%
2026-02-05	14.0000	14.4000	14.0000	14.4000	+15.200%	20	979	-62.500%
2026-02-04	13.7300	13.7300	12.3000	12.5000	-2.724%	42	964	-56.800%
2026-02-03	10.8000	12.8500	10.7000	12.8500	+42.778%	32	938	-57.977%
2026-01-30	9.0000	9.0000	9.0000	9.0000	+21.294%	1	933	-40.000%
2026-01-20	6.9000	7.7300	6.9000	7.4200	+29.947%	247	933	-27.224%
2026-01-15	5.7100	5.7100	5.7100	5.7100	-4.833%	20	698	-5.429%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-11.765%	3	698	-10.000%
2025-12-19	6.8300	6.8300	6.8000	6.8000	-23.596%	3	701	-20.588%
2025-11-26	8.9000	8.9000	8.9000	8.9000	-13.592%	2	696	-39.326%
2025-11-21	10.8000	10.8000	10.3000	10.3000	+14.064%	12	696	-47.573%
2025-11-13	9.4000	9.4000	9.0300	9.0300	-4.947%	144	684	-40.199%
2025-11-11	9.5000	9.5000	9.5000	9.5000	-11.215%	40	643	-43.158%
2025-11-03	10.7000	10.7000	10.7000	10.7000	+2.885%	8	643	-49.533%
2025-10-30	9.9000	10.4000	9.9000	10.4000	+7.216%	562	743	-48.077%
2025-10-21	9.7000	9.7000	9.7000	9.7000	-13.778%	14	206	-44.330%
2025-10-17	11.2300	11.2500	11.2300	11.2500	+25.000%	6	206	-52.000%
2025-10-09	9.0000	9.0000	9.0000	9.0000	+30.435%	1	205	-40.000%
2025-09-29	6.9000	6.9000	6.9000	6.9000	+4.545%	1	204	-21.739%
2025-09-24	6.4000	6.6000	6.4000	6.6000	+24.528%	55	203	-18.182%
2025-09-18	5.3000	5.3000	5.3000	5.3000	-24.286%	2	151	+1.887%
2025-09-05	7.0000	7.0000	7.0000	7.0000	+14.754%	1	151	-22.857%
2025-08-22	6.1000	6.1000	6.1000	6.1000	-3.633%	1	150	-11.475%
2025-08-18	6.3300	6.3300	6.3300	6.3300	0.000%	1	149	-14.692%
2025-08-15	6.0000	6.3400	5.9600	6.3300	+3.263%	19	150	-14.692%
2025-08-14	6.1300	6.1300	6.1300	6.1300	+0.492%	10	169	-11.909%
2025-08-13	5.9000	6.1000	5.9000	6.1000	+2.521%	5	179	-11.475%
2025-08-12	5.7000	5.9500	5.7000	5.9500	-6.299%	12	176	-9.244%
2025-08-06	6.5100	6.5100	6.3500	6.3500	-5.365%	37	186	-14.961%
2025-08-04	6.7100	6.7100	6.7100	6.7100	+10.909%	140	153	-19.523%
2025-07-23	5.9800	6.0500	5.9800	6.0500	-3.968%	6	15	-10.744%
2025-07-17	6.3000	6.3000	6.3000	6.3000	-17.105%	2	14	-14.286%
2025-07-03	7.6000	7.6000	7.6000	7.6000	-24.152%	1	12	-28.947%
2025-06-11	10.0300	10.0300	10.0200	10.0200	-12.870%	2	12	-46.108%
2025-06-04	11.5300	11.5300	11.5000	11.5000	+10.259%	2	12	-53.043%
2025-05-12	10.4300	10.4300	10.4300	10.4300	-19.769%	2	12	-48.226%
2025-05-09	13.0000	13.0000	13.0000	13.0000	-13.333%	4	12	-58.462%
2025-04-28	15.0000	15.0000	15.0000	15.0000	-9.091%	1	10	-64.000%
2025-04-24	16.5000	16.5000	16.5000	16.5000	-18.073%	1	11	-67.273%
2025-04-21	20.1400	20.1400	20.1400	20.1400	-11.317%	4	10	-73.188%
2025-04-09	22.7100	22.7100	22.7100	22.7100	+10.780%	2	10	-76.222%
2025-04-07	21.7400	21.8000	20.5000	20.5000	+26.543%	5	12	-73.659%
2025-03-13	15.6000	16.3600	15.6000	16.2000	+13.287%	6	8	-66.667%
2025-03-12	14.3000	14.3000	14.3000	14.3000	-7.742%	1	8	-62.238%
2025-03-11	15.5000	15.5000	15.5000	15.5000	-5.488%	3	8	-65.161%
2025-03-10	16.4000	16.4000	16.4000	16.4000	+22.115%	1	8	-67.073%
2025-03-07	13.4300	13.4300	13.4300	13.4300	+120.164%	2	7	-59.792%
2024-12-26	6.1000	6.1000	6.1000	6.1000	-10.294%	1	6	-11.475%
2024-12-18	6.8000	6.8000	6.8000	6.8000	+20.996%	1	7	-20.588%
2024-11-06	5.6200	5.6200	5.6200	5.6200	-21.836%	3	6	-3.915%
2024-10-22	7.1900	7.1900	7.1900	7.1900	0.000%	3	3	-24.896%