Dark

KR20260918P57.5
KR Sep 18 2026 57.50 Put (KR260918P00057500)
option OPRA

EOD

Aug 20, 2026

2.88+2.857%(+0.08)276

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3000	3.3500	2.8800	2.8800	+2.857%	276	1,957	0.000%
2026-08-19	2.7500	2.8000	2.1300	2.8000	+9.375%	102	1,817	+2.857%
2026-08-18	2.4700	2.5600	2.2900	2.5600	-14.950%	23	1,774	+12.500%
2026-08-17	3.1500	3.1700	2.8800	3.0100	+19.920%	112	1,763	-4.319%
2026-08-14	2.4800	2.6600	2.4800	2.5100	-11.620%	22	1,772	+14.741%
2026-08-13	2.7000	2.9600	2.6600	2.8400	-16.471%	165	1,840	+1.408%
2026-08-12	3.6000	3.6000	3.4000	3.4000	-2.857%	2	1,840	-15.294%
2026-08-11	3.4300	3.5000	3.4300	3.5000	+8.025%	3	1,840	-17.714%
2026-08-10	3.0700	3.2400	3.0700	3.2400	+4.516%	3	1,840	-11.111%
2026-08-07	3.2500	3.3100	3.1000	3.1000	+8.772%	105	1,838	-7.097%
2026-08-06	3.1500	3.1500	2.8500	2.8500	-8.065%	3	1,808	+1.053%
2026-08-05	3.1000	3.3500	3.0700	3.1000	+16.981%	36	1,808	-7.097%
2026-08-04	2.9400	3.0100	2.6500	2.6500	+5.578%	12	1,832	+8.679%
2026-08-03	2.4700	2.6300	2.4700	2.5100	-10.357%	29	1,834	+14.741%
2026-07-31	2.6100	2.8000	2.6100	2.8000	+0.719%	11	1,812	+2.857%
2026-07-30	2.8700	2.8700	2.6300	2.7800	+59.770%	33	1,802	+3.597%
2026-07-29	1.9000	1.9000	1.7200	1.7400	-34.091%	28	1,800	+65.517%
2026-07-27	3.2200	3.2200	2.5400	2.6400	-21.194%	13	1,798	+9.091%
2026-07-24	3.5000	3.5000	3.3000	3.3500	-16.250%	420	1,808	-14.030%
2026-07-23	4.0700	4.2100	3.8500	4.0000	+40.351%	81	1,493	-28.000%
2026-07-22	2.8500	2.8500	2.8500	2.8500	-2.397%	1	1,452	+1.053%
2026-07-21	2.9200	2.9200	2.9200	2.9200	+7.749%	270	1,451	-1.370%
2026-07-20	2.8000	2.8600	2.7100	2.7100	+5.447%	25	1,181	+6.273%
2026-07-17	2.0400	2.5700	2.0400	2.5700	-6.884%	17	1,173	+12.062%
2026-07-16	3.2100	3.2500	2.7600	2.7600	-1.429%	26	1,172	+4.348%
2026-07-15	2.6300	2.8000	2.6300	2.8000	+11.111%	2	1,165	+2.857%
2026-07-14	2.5200	2.6000	2.5200	2.5200	+36.216%	42	1,163	+14.286%
2026-07-10	1.7500	1.8500	1.7500	1.8500	-13.953%	3	1,167	+55.676%
2026-07-09	2.1500	2.1500	2.1500	2.1500	-12.602%	1	1,166	+33.953%
2026-07-07	2.4600	2.4600	2.4600	2.4600	-23.125%	5	1,165	+17.073%
2026-07-06	3.1500	3.2000	3.1500	3.2000	+4.918%	3	1,160	-10.000%
2026-07-02	3.4500	3.4500	3.0500	3.0500	-35.106%	37	1,151	-5.574%
2026-07-01	4.9500	5.0000	4.7000	4.7000	+11.905%	69	1,151	-38.723%
2026-06-30	4.4200	4.4200	4.1000	4.2000	+6.329%	11	1,146	-31.429%
2026-06-29	3.1500	3.9500	3.1000	3.9500	+27.419%	18	1,144	-27.089%
2026-06-26	2.9100	3.1000	2.8400	3.1000	+5.085%	184	1,141	-7.097%
2026-06-25	2.8100	3.1000	2.8100	2.9500	+2.787%	430	1,154	-2.373%
2026-06-24	3.0000	3.0500	2.8700	2.8700	-15.588%	442	800	+0.348%
2026-06-23	3.6000	3.6000	3.3000	3.4000	-9.814%	9	468	-15.294%
2026-06-22	3.5100	3.7700	3.5100	3.7700	+5.014%	49	468	-23.607%
2026-06-18	3.5500	3.6900	2.9500	3.5900	+69.340%	156	372	-19.777%
2026-06-17	2.1200	2.1200	2.1200	2.1200	+44.218%	1	372	+35.849%
2026-06-16	1.4700	1.4700	1.4700	1.4700	+5.000%	1	372	+95.918%
2026-06-15	1.4000	1.4000	1.4000	1.4000	-9.091%	6	371	+105.714%
2026-06-12	1.5400	1.5400	1.5400	1.5400	-7.229%	5	375	+87.013%
2026-06-11	1.7400	1.7400	1.6500	1.6600	-30.252%	60	380	+73.494%
2026-06-04	2.3800	2.3800	2.3800	2.3800	-15.603%	5	367	+21.008%
2026-06-03	3.0500	3.0500	2.8200	2.8200	+15.574%	4	362	+2.128%
2026-06-02	2.6000	2.6000	2.4400	2.4400	-5.058%	9	358	+18.033%
2026-06-01	2.5200	2.5700	2.5200	2.5700	+9.362%	3	355	+12.062%
2026-05-29	1.8500	2.5000	1.8500	2.3500	+25.000%	33	353	+22.553%
2026-05-28	1.8800	1.8800	1.8800	1.8800	+36.232%	2	361	+53.191%
2026-05-22	1.3800	1.3800	1.3800	1.3800	+7.812%	2	361	+108.696%
2026-05-21	1.4500	1.4500	1.2800	1.2800	+21.905%	26	361	+125.000%
2026-05-19	0.9900	1.0500	0.9500	1.0500	-18.605%	8	361	+174.286%
2026-05-18	1.2900	1.2900	1.2900	1.2900	-9.155%	10	346	+123.256%
2026-05-15	1.4200	1.4200	1.4200	1.4200	-12.346%	1	346	+102.817%
2026-05-14	1.6200	1.6200	1.6200	1.6200	-8.475%	40	347	+77.778%
2026-05-13	1.7400	1.8000	1.7400	1.7700	-6.842%	32	381	+62.712%
2026-05-11	1.9000	1.9000	1.9000	1.9000	+17.284%	1	381	+51.579%
2026-05-08	1.5000	1.6200	1.5000	1.6200	-4.706%	38	380	+77.778%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+0.592%	1	385	+69.412%
2026-05-06	1.6000	1.6900	1.6000	1.6900	+14.966%	2	384	+70.414%
2026-05-05	1.4900	1.4900	1.4700	1.4700	+7.299%	2	384	+95.918%
2026-05-04	1.3500	1.4100	1.3500	1.3700	+10.484%	4	384	+110.219%
2026-05-01	1.3400	1.3400	1.2400	1.2400	-8.148%	37	355	+132.258%
2026-04-30	1.2800	1.3500	1.2800	1.3500	-11.184%	6	355	+113.333%
2026-04-29	1.5300	1.5300	1.5200	1.5200	+2.703%	2	355	+89.474%
2026-04-24	1.4200	1.4800	1.4200	1.4800	+19.355%	11	355	+94.595%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+3.333%	1	354	+132.258%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+6.195%	10	354	+140.000%
2026-04-20	1.1300	1.1300	1.1300	1.1300	-27.564%	1	354	+154.867%
2026-04-17	1.7300	1.7300	1.5200	1.5600	-1.266%	22	354	+84.615%
2026-04-15	1.5600	1.5800	1.5600	1.5800	+6.757%	2	354	+82.278%
2026-04-13	1.4800	1.4800	1.4800	1.4800	-1.987%	1	354	+94.595%
2026-04-10	1.4000	1.5100	1.3600	1.5100	+25.833%	15	353	+90.728%
2026-04-02	1.2400	1.2400	1.2000	1.2000	-18.919%	11	350	+140.000%
2026-04-01	1.5000	1.5000	1.3900	1.4800	+13.846%	31	350	+94.595%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+32.653%	1	340	+121.538%
2026-03-12	1.1000	1.1000	0.9800	0.9800	-24.615%	12	340	+193.878%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-1.515%	11	340	+121.538%
2026-03-06	1.3200	1.3200	1.3200	1.3200	-1.493%	30	329	+118.182%
2026-02-09	1.3400	1.3400	1.3400	1.3400	-31.633%	4	329	+114.925%
2026-02-06	1.9600	1.9600	1.9600	1.9600	-40.606%	1	329	+46.939%
2026-01-29	3.3000	3.3000	3.3000	3.3000	+10.000%	1	329	-12.727%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+2.740%	15	329	-4.000%
2026-01-20	2.9200	2.9200	2.9200	2.9200	-7.302%	5	329	-1.370%
2026-01-15	3.1500	3.1500	3.1500	3.1500	-7.353%	7	329	-8.571%
2026-01-12	3.4500	3.4500	3.4000	3.4000	-16.049%	9	329	-15.294%
2026-01-07	3.9000	4.0500	3.9000	4.0500	+35.000%	32	320	-28.889%
2025-12-18	3.0000	3.0000	3.0000	3.0000	0.000%	2	320	-4.000%
2025-12-17	3.0000	3.0000	2.9900	3.0000	-11.765%	67	320	-4.000%
2025-12-04	3.4000	3.4000	3.4000	3.4000	+36.000%	2	254	-15.294%
2025-10-16	2.4500	2.5200	2.4200	2.5000	-16.667%	4	254	+15.200%
2025-10-07	3.0000	3.0000	3.0000	3.0000	-2.280%	2	256	-4.000%
2025-10-06	3.0000	3.0900	3.0000	3.0700	+11.232%	80	256	-6.189%
2025-09-16	2.7600	2.7600	2.7600	2.7600	+7.812%	3	254	+4.348%
2025-09-11	2.5300	2.5600	2.5300	2.5600	-4.478%	30	251	+12.500%
2025-09-04	2.6700	2.6800	2.6700	2.6800	-6.944%	6	221	+7.463%
2025-09-03	2.8900	2.8900	2.8800	2.8800	+7.865%	19	215	0.000%
2025-09-02	2.6300	2.6700	2.6300	2.6700	-4.982%	22	196	+7.865%
2025-08-28	2.9000	2.9500	2.7200	2.8100	+4.461%	26	175	+2.491%
2025-08-27	2.6900	2.6900	2.6900	2.6900	+15.948%	19	152	+7.063%
2025-08-26	2.3200	2.3200	2.3200	2.3200	-2.110%	6	127	+24.138%
2025-08-18	2.4200	2.4200	2.3700	2.3700	-5.952%	2	127	+21.519%
2025-08-15	2.5200	2.5200	2.5200	2.5200	+13.004%	1	126	+14.286%
2025-08-01	2.2300	2.2300	2.2300	2.2300	+9.314%	4	126	+29.148%
2025-07-24	2.0200	2.0400	2.0200	2.0400	-0.971%	12	122	+41.176%
2025-07-22	2.0600	2.0600	2.0600	2.0600	-8.850%	2	122	+39.806%
2025-07-16	2.2600	2.2600	2.2600	2.2600	-4.237%	3	120	+27.434%
2025-07-11	2.4400	2.4400	2.3600	2.3600	+4.889%	2	120	+22.034%
2025-07-10	2.2500	2.2500	2.2500	2.2500	-10.000%	1	120	+28.000%
2025-07-08	2.5000	2.5000	2.5000	2.5000	+8.696%	2	120	+15.200%
2025-06-23	2.3000	2.3000	2.3000	2.3000	-36.986%	18	120	+25.217%
2025-06-18	3.7000	3.7700	3.6000	3.6500	+0.551%	71	50	-21.096%
2025-06-17	3.5700	3.6300	3.5500	3.6300	0.000%	51	50	-20.661%