Dark

KR20260918P55
KR Sep 18 2026 55.00 Put (KR260918P00055000)
option OPRA

EOD

Aug 20, 2026

1.68+5.660%(+0.09)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.7500	2.1000	1.6500	1.6800	+5.660%	92	2,581	0.000%
2026-08-19	1.6100	1.6100	1.1400	1.5900	+10.417%	77	2,545	+5.660%
2026-08-18	1.3900	1.4600	1.2800	1.4400	-15.294%	89	2,513	+16.667%
2026-08-17	1.6400	2.0500	1.5600	1.7000	+19.718%	222	2,485	-1.176%
2026-08-14	1.4800	1.5400	1.3800	1.4200	-4.054%	94	2,541	+18.310%
2026-08-13	1.5000	1.7400	1.4800	1.4800	-26.000%	783	2,193	+13.514%
2026-08-12	2.1700	2.3100	1.8500	2.0000	+0.503%	108	2,193	-16.000%
2026-08-11	2.0100	2.1300	1.8500	1.9900	+4.737%	460	2,256	-15.578%
2026-08-10	2.0100	2.0100	1.8100	1.9000	+1.604%	40	2,064	-11.579%
2026-08-07	1.8300	2.0400	1.8300	1.8700	+8.092%	108	2,067	-10.160%
2026-08-06	1.9000	2.0100	1.7300	1.7300	-12.626%	54	2,006	-2.890%
2026-08-05	1.8500	2.0700	1.7200	1.9800	+23.750%	78	1,964	-15.152%
2026-08-04	1.8200	1.8200	1.6000	1.6000	+5.960%	53	1,930	+5.000%
2026-08-03	1.5100	1.5100	1.5100	1.5100	-11.176%	6	1,961	+11.258%
2026-07-31	1.8000	1.8000	1.5600	1.7000	-1.734%	82	1,961	-1.176%
2026-07-30	1.7300	1.7800	1.5700	1.7300	+55.856%	703	1,955	-2.890%
2026-07-29	1.1600	1.1600	0.9800	1.1100	-5.932%	180	1,494	+51.351%
2026-07-28	1.1000	1.1800	1.1000	1.1800	-28.049%	2	1,453	+42.373%
2026-07-27	1.7900	1.7900	1.5300	1.6400	-22.642%	19	1,451	+2.439%
2026-07-24	2.2300	2.3100	2.0800	2.1200	-20.000%	19	1,446	-20.755%
2026-07-23	2.6500	2.6500	2.5700	2.6500	+42.473%	29	1,433	-36.604%
2026-07-22	1.7200	1.8600	1.6300	1.8600	-7.000%	38	1,415	-9.677%
2026-07-21	1.6600	2.0000	1.6600	2.0000	+16.279%	14	1,403	-16.000%
2026-07-20	1.5700	1.7500	1.5700	1.7200	+10.968%	31	1,406	-2.326%
2026-07-17	1.2500	1.5500	1.2000	1.5500	-8.284%	6	1,387	+8.387%
2026-07-16	1.6900	1.6900	1.6900	1.6900	-21.395%	2	1,389	-0.592%
2026-07-15	1.8200	2.1500	1.8000	2.1500	+28.743%	6	1,389	-21.860%
2026-07-14	1.6700	1.6700	1.6700	1.6700	+34.677%	4	1,390	+0.599%
2026-07-13	1.2400	1.2400	1.2100	1.2400	-8.148%	45	1,390	+35.484%
2026-07-09	1.3700	1.3700	1.3500	1.3500	+1.504%	2	1,346	+24.444%
2026-07-08	1.3800	1.3800	1.3300	1.3300	-19.394%	2	1,347	+26.316%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-14.508%	46	1,348	+1.818%
2026-07-06	1.9300	1.9300	1.9300	1.9300	-5.854%	2	1,348	-12.953%
2026-07-02	2.2000	2.2000	2.0500	2.0500	-26.786%	6	1,350	-18.049%
2026-07-01	3.2900	3.4000	2.7900	2.8000	-1.408%	555	1,350	-40.000%
2026-06-30	2.6200	3.1000	2.6200	2.8400	+14.516%	516	1,036	-40.845%
2026-06-29	2.0000	2.4800	1.9500	2.4800	+24.000%	48	904	-32.258%
2026-06-26	1.7200	2.0000	1.7100	2.0000	+0.503%	5	864	-16.000%
2026-06-25	1.6500	1.9900	1.6500	1.9900	+2.051%	2	864	-15.578%
2026-06-24	1.9900	1.9900	1.9500	1.9500	-12.162%	3	865	-13.846%
2026-06-23	2.4500	2.4500	2.2200	2.2200	-19.273%	16	864	-24.324%
2026-06-22	2.5100	2.7500	2.4200	2.7500	+15.063%	47	848	-38.909%
2026-06-18	2.0500	2.4600	2.0200	2.3900	+88.189%	86	227	-29.707%
2026-06-17	1.0900	1.3700	1.0900	1.2700	+41.111%	721	227	+32.283%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-4.255%	1	227	+86.667%
2026-06-15	0.9400	0.9400	0.9400	0.9400	-13.761%	2	227	+78.723%
2026-06-12	1.0800	1.0900	1.0800	1.0900	-9.917%	118	228	+54.128%
2026-06-10	1.2100	1.2100	1.2100	1.2100	-9.701%	1	227	+38.843%
2026-06-09	1.3400	1.3400	1.3400	1.3400	-31.282%	1	227	+25.373%
2026-06-03	1.9500	1.9500	1.9500	1.9500	+11.429%	2	226	-13.846%
2026-06-02	1.7500	1.7500	1.7500	1.7500	+8.696%	1	225	-4.000%
2026-06-01	1.3900	1.6300	1.3900	1.6100	+0.625%	5	225	+4.348%
2026-05-29	1.3600	1.7700	1.3600	1.6000	+26.984%	21	221	+5.000%
2026-05-28	1.2800	1.2900	1.2600	1.2600	+6.780%	27	205	+33.333%
2026-05-26	1.0300	1.1800	1.0300	1.1800	+32.584%	5	209	+42.373%
2026-05-22	0.8300	0.8900	0.8300	0.8900	-12.745%	3	205	+88.764%
2026-05-21	1.0200	1.0200	1.0200	1.0200	+37.838%	5	205	+64.706%
2026-05-20	0.7400	0.7400	0.7400	0.7400	-46.763%	2	205	+127.027%
2026-05-11	1.3100	1.3900	1.3100	1.3900	+17.797%	4	198	+20.863%
2026-04-27	1.1800	1.1800	1.1800	1.1800	+34.091%	15	194	+42.373%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-5.376%	1	179	+90.909%
2026-04-17	1.1300	1.1300	0.9300	0.9300	-26.772%	14	180	+80.645%
2026-04-16	1.2700	1.2700	1.2700	1.2700	+15.455%	1	179	+32.283%
2026-04-14	1.1300	1.4000	1.1000	1.1000	+0.917%	15	179	+52.727%
2026-04-13	1.0500	1.0900	1.0500	1.0900	+14.737%	9	167	+54.128%
2026-03-23	0.9500	0.9500	0.9500	0.9500	+15.854%	1	172	+76.842%
2026-03-12	0.8500	0.8500	0.8200	0.8200	-8.889%	6	171	+104.878%
2026-03-10	0.9000	0.9000	0.9000	0.9000	+2.273%	1	167	+86.667%
2026-03-09	0.8600	0.8800	0.8600	0.8800	+25.714%	2	167	+90.909%
2026-03-06	1.0000	1.0000	0.7000	0.7000	-46.970%	4	167	+140.000%
2026-03-05	1.3200	1.3200	1.3200	1.3200	+3.125%	1	166	+27.273%
2026-02-12	1.2800	1.2800	1.2800	1.2800	-5.882%	10	166	+31.250%
2026-02-10	1.3000	1.3600	1.3000	1.3600	+36.000%	11	174	+23.529%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-41.176%	1	174	+68.000%
2026-02-05	1.7000	1.7000	1.7000	1.7000	-32.000%	1	174	-1.176%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+11.111%	1	174	-32.800%
2026-01-22	2.2500	2.2500	2.2500	2.2500	+10.837%	3	173	-25.333%
2026-01-21	2.0300	2.0300	2.0300	2.0300	-6.452%	1	173	-17.241%
2026-01-20	2.1700	2.1700	2.1700	2.1700	+0.463%	5	174	-22.581%
2026-01-16	2.1600	2.1600	2.1600	2.1600	-15.953%	1	179	-22.222%
2026-01-12	2.5500	2.5800	2.5500	2.5700	-10.764%	28	179	-34.630%
2026-01-09	2.9100	2.9100	2.8800	2.8800	-5.574%	6	158	-41.667%
2026-01-07	3.0500	3.0500	3.0500	3.0500	+16.412%	7	158	-44.918%
2026-01-05	2.6200	2.6200	2.6200	2.6200	+21.860%	4	154	-35.878%
2026-01-02	2.1500	2.1500	2.1500	2.1500	-6.114%	3	154	-21.860%
2025-12-17	2.2800	2.2900	2.2700	2.2900	-21.843%	37	154	-26.638%
2025-12-04	2.5400	2.9300	2.5400	2.9300	+66.477%	16	145	-42.662%
2025-12-03	1.7600	1.7600	1.7600	1.7600	+41.935%	3	139	-4.545%
2025-12-02	1.2400	1.2400	1.2400	1.2400	-59.609%	2	139	+35.484%
2025-11-03	3.0700	3.0700	3.0700	3.0700	+45.498%	1	136	-45.277%
2025-10-21	2.1100	2.1100	2.1100	2.1100	+15.934%	2	136	-20.379%
2025-10-15	1.8200	1.8200	1.8200	1.8200	-23.207%	1	136	-7.692%
2025-10-06	2.4400	2.4400	2.3700	2.3700	+21.538%	2	137	-29.114%
2025-09-30	1.9700	1.9800	1.9500	1.9500	-2.500%	117	136	-13.846%
2025-09-29	2.0000	2.0000	2.0000	2.0000	-13.420%	2	42	-16.000%
2025-09-19	2.3100	2.3100	2.3100	2.3100	+5.000%	1	40	-27.273%
2025-09-18	2.2000	2.2000	2.2000	2.2000	+5.769%	1	39	-23.636%
2025-09-17	2.0800	2.0800	2.0800	2.0800	-3.256%	10	39	-19.231%
2025-09-16	2.1500	2.1500	2.1500	2.1500	+4.878%	6	49	-21.860%
2025-09-15	2.0500	2.0500	2.0500	2.0500	+0.490%	10	43	-18.049%
2025-09-11	1.9900	2.0400	1.9900	2.0400	-7.692%	7	53	-17.647%
2025-09-10	2.2100	2.2100	2.2100	2.2100	+4.245%	1	48	-23.982%
2025-09-02	2.0900	2.1200	2.0900	2.1200	-8.621%	18	47	-20.755%
2025-08-28	2.2700	2.3200	2.2700	2.3200	+39.759%	30	32	-27.586%
2025-08-20	1.6600	1.6600	1.6600	1.6600	-11.230%	1	3	+1.205%
2025-08-18	1.9300	1.9300	1.8700	1.8700	+24.667%	2	2	-10.160%
2025-08-08	1.5000	1.5000	1.5000	1.5000	-3.226%	1	1	+12.000%
2025-07-24	1.7000	1.7000	1.5500	1.5500	-5.488%	2	2	+8.387%
2025-07-23	1.6400	1.6400	1.6400	1.6400	-12.299%	1	2	+2.439%
2025-07-11	1.9500	1.9500	1.8700	1.8700	-6.500%	2	1	-10.160%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-31.507%	1	1	-16.000%
2025-05-28	2.7100	2.9200	2.7100	2.9200	0.000%	2	0	-42.466%