Dark

KR20260918P60
KR Sep 18 2026 60.00 Put (KR260918P00060000)
option OPRA

EOD

Aug 20, 2026

4.55+15.482%(+0.61)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9000	4.9000	4.5400	4.5500	+15.482%	10	2,098	0.000%
2026-08-19	3.8900	4.0300	3.8000	3.9400	-14.903%	30	2,096	+15.482%
2026-08-17	4.5500	4.6300	4.5500	4.6300	+7.674%	2	2,090	-1.728%
2026-08-13	4.4700	4.4700	4.3000	4.3000	-13.481%	3	2,090	+5.814%
2026-08-10	4.7300	4.9700	4.6700	4.9700	+3.542%	19	2,090	-8.451%
2026-08-07	4.8000	4.8000	4.8000	4.8000	+14.286%	4	2,084	-5.208%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-9.483%	1	2,084	+8.333%
2026-08-05	4.7200	4.7400	4.6400	4.6400	+9.176%	8	2,083	-1.940%
2026-08-04	4.4800	4.4800	4.0500	4.2500	+7.595%	29	2,080	+7.059%
2026-08-03	3.9500	3.9500	3.9500	3.9500	-4.126%	3	2,100	+15.190%
2026-07-31	4.1200	4.1200	4.1200	4.1200	-0.723%	1	2,100	+10.437%
2026-07-30	3.7000	4.2900	3.7000	4.1500	+29.688%	16	2,100	+9.639%
2026-07-29	3.1000	3.2000	2.8200	3.2000	0.000%	94	2,098	+42.188%
2026-07-28	3.4000	3.4000	3.2000	3.2000	-15.789%	11	2,038	+42.188%
2026-07-27	4.2800	4.2800	3.8000	3.8000	-34.142%	33	2,047	+19.737%
2026-07-23	5.7700	5.7700	5.7700	5.7700	+40.389%	1	2,039	-21.144%
2026-07-22	4.0200	4.1500	4.0200	4.1100	-9.670%	7	2,040	+10.706%
2026-07-21	4.3500	4.5500	4.3500	4.5500	+9.639%	187	2,042	0.000%
2026-07-20	4.2500	4.2500	4.1500	4.1500	+15.278%	11	2,139	+9.639%
2026-07-17	3.5000	3.6000	3.3500	3.6000	-18.182%	24	2,139	+26.389%
2026-07-16	5.0000	5.0000	4.4000	4.4000	-8.333%	4	2,125	+3.409%
2026-07-15	4.1000	4.8000	4.1000	4.8000	+25.654%	11	2,123	-5.208%
2026-07-14	3.6000	3.9500	3.6000	3.8200	+12.353%	252	2,127	+19.110%
2026-07-13	3.1000	3.4100	3.1000	3.4000	+17.241%	18	2,339	+33.824%
2026-07-10	2.7800	2.9000	2.7600	2.9000	-12.121%	3	2,335	+56.897%
2026-07-09	3.3500	3.3500	3.3000	3.3000	-8.333%	3	2,337	+37.879%
2026-07-08	3.4000	3.6500	3.4000	3.6000	-5.512%	116	2,338	+26.389%
2026-07-07	3.5500	3.8100	3.5000	3.8100	-12.615%	7	2,305	+19.423%
2026-07-06	4.3600	4.3600	4.3600	4.3600	-3.540%	2	2,300	+4.358%
2026-07-02	4.9600	4.9600	4.5200	4.5200	-33.333%	21	2,321	+0.664%
2026-07-01	6.2400	6.7800	6.2400	6.7800	+15.897%	3	2,321	-32.891%
2026-06-30	5.7900	5.8500	5.7900	5.8500	+7.143%	2	2,318	-22.222%
2026-06-29	4.5700	5.4600	4.5700	5.4600	+21.604%	7	2,316	-16.667%
2026-06-26	4.3000	4.4900	4.2500	4.4900	+5.647%	33	2,309	+1.336%
2026-06-25	4.0700	4.2500	3.7500	4.2500	+4.938%	65	2,276	+7.059%
2026-06-24	4.2500	4.4000	4.0500	4.0500	-17.515%	18	2,252	+12.346%
2026-06-23	4.7500	4.9100	4.7500	4.9100	-14.011%	4	2,246	-7.332%
2026-06-22	5.1000	5.7100	5.1000	5.7100	+9.387%	36	2,246	-20.315%
2026-06-18	5.1100	5.4500	4.2700	5.2200	+79.381%	386	2,162	-12.835%
2026-06-17	2.3300	3.0700	2.3300	2.9100	+35.349%	311	2,162	+56.357%
2026-06-15	2.1000	2.1500	2.1000	2.1500	+0.467%	11	2,162	+111.628%
2026-06-12	2.3000	2.3000	2.1400	2.1400	-11.934%	9	2,151	+112.617%
2026-06-11	2.4100	2.4300	2.4100	2.4300	+5.652%	8	2,154	+87.243%
2026-06-10	2.4000	2.4000	2.3000	2.3000	-18.149%	4	2,154	+97.826%
2026-06-05	2.8000	2.8100	2.8000	2.8100	-12.188%	20	2,155	+61.922%
2026-06-04	3.0700	3.2000	3.0700	3.2000	-13.514%	10	2,175	+42.188%
2026-06-03	4.0700	4.0700	3.7000	3.7000	+4.225%	9	2,175	+22.973%
2026-06-02	3.6000	3.6000	3.5500	3.5500	+2.011%	3	2,176	+28.169%
2026-06-01	3.0500	3.4800	3.0500	3.4800	+2.353%	63	2,174	+30.747%
2026-05-29	3.0000	3.4600	3.0000	3.4000	+26.394%	11	2,116	+33.824%
2026-05-28	2.6000	2.8800	2.6000	2.6900	+21.719%	992	2,111	+69.145%
2026-05-27	2.2800	2.2800	2.2100	2.2100	-3.493%	6	1,157	+105.882%
2026-05-26	2.2200	2.2900	2.2200	2.2900	+21.809%	3	1,157	+98.690%
2026-05-22	1.9600	1.9600	1.7800	1.8800	+56.667%	36	1,154	+142.021%
2026-05-19	1.2600	1.2600	1.1900	1.2000	-45.946%	839	1,163	+279.167%
2026-05-15	2.2200	2.2200	2.2200	2.2200	-9.388%	20	385	+104.955%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-7.547%	5	397	+85.714%
2026-05-12	2.6600	2.6900	2.6500	2.6500	+5.578%	18	397	+71.698%
2026-05-11	2.5100	2.5100	2.5100	2.5100	+12.556%	3	397	+81.275%
2026-05-08	2.2300	2.2300	2.2300	2.2300	+11.500%	1	395	+104.036%
2026-05-05	1.9700	2.0000	1.9700	2.0000	-0.990%	7	395	+127.500%
2026-05-04	1.9400	2.0200	1.9400	2.0200	+9.189%	5	396	+125.248%
2026-05-01	1.9800	1.9800	1.8500	1.8500	-14.747%	2	398	+145.946%
2026-04-29	2.1500	2.1900	2.1300	2.1700	+29.940%	54	398	+109.677%
2026-04-23	1.6700	1.6700	1.6700	1.6700	-4.571%	1	376	+172.455%
2026-04-22	1.7500	1.7500	1.7500	1.7500	+4.167%	6	376	+160.000%
2026-04-21	1.6700	1.6800	1.6700	1.6800	-7.182%	21	370	+170.833%
2026-04-20	1.7400	1.8100	1.7400	1.8100	+0.556%	5	370	+151.381%
2026-04-17	2.0900	2.1100	1.8000	1.8000	-12.195%	3	370	+152.778%
2026-04-16	2.0900	2.1500	2.0500	2.0500	-4.651%	36	370	+121.951%
2026-04-15	2.1500	2.1500	2.1500	2.1500	-5.286%	21	339	+111.628%
2026-04-14	2.4500	2.4500	2.2700	2.2700	+8.095%	4	318	+100.441%
2026-04-13	2.0500	2.2000	2.0500	2.1000	+0.962%	3	318	+116.667%
2026-04-10	1.9200	2.0800	1.9200	2.0800	+35.065%	16	318	+118.750%
2026-04-09	1.5400	1.5400	1.5400	1.5400	-11.494%	2	303	+195.455%
2026-04-08	1.6900	1.7400	1.6900	1.7400	+12.987%	7	303	+161.494%
2026-04-02	1.5400	1.5400	1.5400	1.5400	-19.372%	1	302	+195.455%
2026-04-01	1.9100	1.9100	1.9100	1.9100	+15.060%	20	302	+138.220%
2026-03-31	1.6800	1.6800	1.6600	1.6600	+7.792%	3	282	+174.096%
2026-03-30	1.5400	1.5400	1.5400	1.5400	-13.966%	3	281	+195.455%
2026-03-26	1.7900	1.7900	1.7900	1.7900	-6.771%	1	281	+154.190%
2026-03-25	1.9200	1.9200	1.9200	1.9200	+8.475%	9	281	+136.979%
2026-03-24	1.7700	1.7700	1.7600	1.7700	+7.927%	31	281	+157.062%
2026-03-20	1.6400	1.6400	1.6400	1.6400	+20.588%	2	281	+177.439%
2026-03-17	1.3600	1.3600	1.3600	1.3600	-9.333%	10	279	+234.559%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-1.316%	10	289	+203.333%
2026-03-12	1.5200	1.5200	1.5200	1.5200	-42.857%	1	279	+199.342%
2026-03-04	2.6600	2.6600	2.6600	2.6600	-1.115%	3	280	+71.053%
2026-02-27	2.6900	2.6900	2.6900	2.6900	-5.614%	1	280	+69.145%
2026-02-26	2.8500	2.8500	2.8500	2.8500	+16.803%	1	280	+59.649%
2026-02-10	2.4400	2.4400	2.4400	2.4400	+29.101%	2	280	+86.475%
2026-02-09	1.8900	1.8900	1.8900	1.8900	-27.863%	3	282	+140.741%
2026-02-06	2.6200	2.6200	2.6200	2.6200	-24.058%	1	285	+73.664%
2026-01-23	3.4500	3.4500	3.4500	3.4500	-13.750%	20	285	+31.884%
2026-01-22	3.9000	4.0000	3.9000	4.0000	+1.266%	100	305	+13.750%
2026-01-20	3.9500	3.9500	3.9500	3.9500	-4.819%	3	215	+15.190%
2026-01-15	4.1500	4.1500	4.1500	4.1500	-7.778%	1	215	+9.639%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-12.621%	26	214	+1.111%
2026-01-08	5.1500	5.1500	5.1500	5.1500	0.000%	2	205	-11.650%
2026-01-07	5.1500	5.1500	5.1500	5.1500	+33.766%	19	205	-11.650%
2025-12-17	3.8500	3.8500	3.8500	3.8500	-6.098%	9	186	+18.182%
2025-12-04	4.1000	5.0100	4.1000	4.1000	+30.159%	85	177	+10.976%
2025-12-03	3.1500	3.1500	3.1500	3.1500	-5.970%	3	133	+44.444%
2025-11-26	3.3500	3.3500	3.3000	3.3500	-14.103%	9	122	+35.821%
2025-11-17	3.9000	3.9000	3.9000	3.9000	-20.408%	2	122	+16.667%
2025-10-31	4.7800	4.9000	4.7800	4.9000	+34.615%	22	120	-7.143%
2025-10-27	3.6400	3.6400	3.6400	3.6400	+4.000%	1	101	+25.000%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+15.894%	35	101	+30.000%
2025-10-15	3.0200	3.0200	3.0200	3.0200	-12.464%	1	136	+50.662%
2025-10-13	3.4500	3.4500	3.4500	3.4500	0.000%	2	136	+31.884%
2025-10-03	3.4500	3.4500	3.4500	3.4500	-4.696%	15	134	+31.884%
2025-10-01	3.6200	3.6200	3.6200	3.6200	-7.179%	30	119	+25.691%
2025-09-22	3.9000	3.9000	3.9000	3.9000	+5.691%	1	134	+16.667%
2025-09-19	3.7000	3.7000	3.6900	3.6900	+3.944%	65	133	+23.306%
2025-09-18	3.5500	3.5500	3.5500	3.5500	+4.412%	2	68	+28.169%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-2.857%	1	66	+33.824%
2025-09-16	3.5000	3.5000	3.5000	3.5000	+4.478%	3	65	+30.000%
2025-09-15	3.3500	3.3500	3.3500	3.3500	-1.471%	5	62	+35.821%
2025-09-08	3.4000	3.4000	3.4000	3.4000	-1.449%	2	57	+33.824%
2025-08-27	3.3500	3.4500	3.3500	3.4500	+17.747%	13	56	+31.884%
2025-08-26	2.9300	2.9300	2.9300	2.9300	+13.127%	13	31	+55.290%
2025-08-11	2.5900	2.5900	2.5900	2.5900	-5.128%	3	31	+75.676%
2025-08-01	2.7300	2.7300	2.7300	2.7300	-12.780%	3	34	+66.667%
2025-07-29	3.1300	3.1300	3.1300	3.1300	+5.743%	16	31	+45.367%
2025-07-28	2.9200	2.9700	2.9200	2.9600	+19.355%	30	23	+53.716%
2025-07-24	2.5100	2.6000	2.4800	2.4800	-3.502%	15	23	+83.468%
2025-07-22	2.5700	2.5700	2.5700	2.5700	-6.884%	2	15	+77.043%
2025-07-17	2.7600	2.7600	2.7600	2.7600	-2.128%	2	15	+64.855%
2025-07-15	2.8200	2.8200	2.8200	2.8200	-4.082%	4	13	+61.348%
2025-07-11	3.0100	3.0100	2.9400	2.9400	+1.031%	2	13	+54.762%
2025-07-10	2.9500	2.9500	2.9100	2.9100	+0.345%	2	13	+56.357%
2025-06-23	2.9000	2.9000	2.9000	2.9000	-35.982%	5	13	+56.897%
2025-06-06	4.5300	4.5300	4.5300	4.5300	+4.378%	16	8	+0.442%
2025-05-28	4.0500	4.3400	4.0500	4.3400	0.000%	6	0	+4.839%