Dark

KR20260918P62.5
KR Sep 18 2026 62.50 Put (KR260918P00062500)
option OPRA

EOD

Aug 20, 2026

7.20+5.882%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2000	7.2000	7.2000	7.2000	+5.882%	3	588	0.000%
2026-08-18	5.8400	6.8000	5.8400	6.8000	-3.134%	7	588	+5.882%
2026-08-12	7.2500	7.2500	7.0200	7.0200	+4.464%	5	592	+2.564%
2026-08-10	6.7000	6.7200	6.6300	6.7200	-0.444%	14	594	+7.143%
2026-08-07	6.8000	7.1000	6.7000	6.7500	+8.871%	81	584	+6.667%
2026-08-06	6.7500	7.1500	6.2000	6.2000	-4.615%	89	735	+16.129%
2026-08-05	6.5000	6.5000	6.5000	6.5000	+9.797%	1	724	+10.769%
2026-08-04	5.9200	5.9200	5.9200	5.9200	+8.029%	4	724	+21.622%
2026-08-03	5.1800	5.4800	5.1800	5.4800	-5.026%	6	720	+31.387%
2026-07-30	5.4700	6.1600	5.4700	5.7700	+37.709%	5	716	+24.783%
2026-07-28	4.1900	4.1900	4.1900	4.1900	-37.463%	1	716	+71.838%
2026-07-24	6.7000	6.7000	6.7000	6.7000	-15.723%	1	715	+7.463%
2026-07-23	8.1000	8.1000	7.9500	7.9500	+28.226%	2	715	-9.434%
2026-07-21	6.2000	6.2000	6.2000	6.2000	+24.248%	2	714	+16.129%
2026-07-17	4.9900	4.9900	4.9900	4.9900	-13.066%	1	714	+44.289%
2026-07-16	7.5000	7.5000	5.7400	5.7400	+6.494%	22	714	+25.436%
2026-07-14	5.2000	5.6700	5.2000	5.3900	+8.451%	14	734	+33.581%
2026-07-13	4.5900	5.1100	4.5000	4.9700	+23.325%	75	785	+44.869%
2026-07-10	4.0500	4.0500	4.0300	4.0300	-15.158%	2	792	+78.660%
2026-07-09	4.9000	4.9000	4.7500	4.7500	-6.863%	20	791	+51.579%
2026-07-08	5.1400	5.2500	5.1000	5.1000	-10.526%	47	791	+41.176%
2026-07-07	4.9000	5.7000	4.9000	5.7000	-6.557%	31	794	+26.316%
2026-07-02	6.0000	6.1000	6.0000	6.1000	-12.732%	41	782	+18.033%
2026-06-29	6.9900	6.9900	6.9900	6.9900	+16.306%	10	782	+3.004%
2026-06-26	6.0100	6.0100	6.0100	6.0100	+9.273%	1	772	+19.800%
2026-06-25	5.2500	5.5000	5.2500	5.5000	-13.928%	84	772	+30.909%
2026-06-24	6.3900	6.3900	6.3900	6.3900	-6.029%	1	711	+12.676%
2026-06-23	6.7000	6.8000	6.7000	6.8000	-2.857%	10	710	+5.882%
2026-06-22	7.0000	7.0000	7.0000	7.0000	+1.156%	1	709	+2.857%
2026-06-18	6.7500	6.9700	5.9100	6.9200	+64.762%	26	727	+4.046%
2026-06-17	4.0500	4.3000	4.0500	4.2000	+29.231%	21	727	+71.429%
2026-06-16	3.4000	3.4000	2.9800	3.2500	+12.457%	49	727	+121.538%
2026-06-15	2.8900	2.8900	2.8900	2.8900	-15.000%	3	715	+149.135%
2026-06-12	3.4000	3.4000	3.4000	3.4000	-1.449%	2	715	+111.765%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+6.481%	4	717	+108.696%
2026-06-10	3.2400	3.2400	3.2400	3.2400	-15.844%	1	717	+122.222%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-1.282%	1	717	+87.013%
2026-06-08	3.9000	3.9000	3.9000	3.9000	0.000%	1	718	+84.615%
2026-06-05	3.8000	3.9000	3.8000	3.9000	-10.345%	4	717	+84.615%
2026-06-04	4.4500	4.5500	4.3500	4.3500	-9.375%	11	718	+65.517%
2026-06-03	5.0500	5.1000	4.8000	4.8000	+6.667%	19	715	+50.000%
2026-06-02	4.8500	4.8500	4.5000	4.5000	-7.025%	3	712	+60.000%
2026-06-01	4.3000	4.8400	4.3000	4.8400	+11.264%	11	713	+48.760%
2026-05-29	4.3300	4.6000	4.1900	4.3500	+12.987%	59	712	+65.517%
2026-05-28	3.7500	3.9000	3.7500	3.8500	+14.925%	76	713	+87.013%
2026-05-27	3.4000	3.4500	3.3500	3.3500	+1.515%	3	678	+114.925%
2026-05-26	2.9500	3.3000	2.9500	3.3000	+25.954%	2	677	+118.182%
2026-05-21	2.9000	2.9100	2.4500	2.6200	+19.091%	175	675	+174.809%
2026-05-20	2.2000	2.2000	2.2000	2.2000	-12.000%	1	675	+227.273%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-31.507%	2	518	+188.000%
2026-05-12	3.7000	3.7000	3.6200	3.6500	-3.947%	8	518	+97.260%
2026-05-11	3.8000	3.8000	3.8000	3.8000	+19.122%	18	518	+89.474%
2026-05-08	2.9000	3.1900	2.9000	3.1900	-0.313%	7	517	+125.705%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-5.882%	1	510	+125.000%
2026-05-06	3.1500	3.4000	3.1500	3.4000	+19.298%	7	509	+111.765%
2026-05-04	2.6800	2.8500	2.6800	2.8500	+7.955%	3	508	+152.632%
2026-05-01	2.6400	2.6400	2.6400	2.6400	+1.538%	6	504	+172.727%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-12.752%	5	504	+176.923%
2026-04-29	2.9800	2.9800	2.9800	2.9800	0.000%	1	504	+141.611%
2026-04-28	2.9800	2.9800	2.9800	2.9800	+27.897%	2	503	+141.611%
2026-04-23	2.3300	2.3300	2.3300	2.3300	-6.426%	13	501	+209.013%
2026-04-21	2.4900	2.4900	2.4900	2.4900	-3.113%	1	500	+189.157%
2026-04-20	2.4800	2.5700	2.4400	2.5700	0.000%	15	500	+180.156%
2026-04-17	2.8200	2.9800	2.4800	2.5700	-10.453%	452	499	+180.156%
2026-04-16	2.8800	2.8800	2.8700	2.8700	-7.419%	11	199	+150.871%
2026-04-15	2.9700	3.1000	2.9700	3.1000	0.000%	4	193	+132.258%
2026-04-14	3.0400	3.2500	3.0400	3.1000	+15.672%	7	193	+132.258%
2026-04-13	2.8500	2.8500	2.6800	2.6800	-1.471%	2	197	+168.657%
2026-04-10	2.7000	2.7200	2.7000	2.7200	+31.401%	3	197	+164.706%
2026-04-09	2.1700	2.1700	2.0100	2.0700	-10.000%	43	199	+247.826%
2026-04-08	2.6900	2.7700	2.2900	2.3000	-6.122%	111	167	+213.043%
2026-04-01	2.5500	2.6500	2.4500	2.4500	+25.641%	3	127	+193.878%
2026-03-30	1.9500	1.9500	1.9500	1.9500	-14.474%	1	126	+269.231%
2026-03-26	2.3100	2.3100	2.2000	2.2800	-12.644%	42	125	+215.789%
2026-03-25	2.6100	2.6100	2.6100	2.6100	+44.199%	1	123	+175.862%
2026-03-17	1.8000	1.8100	1.8000	1.8100	-7.179%	6	123	+297.790%
2026-03-16	1.9000	1.9600	1.9000	1.9500	+5.405%	7	118	+269.231%
2026-03-13	1.8500	1.8500	1.8500	1.8500	-7.500%	1	118	+289.189%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-6.977%	1	118	+260.000%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-16.667%	45	117	+234.884%
2026-03-05	2.9300	2.9300	2.5800	2.5800	-24.118%	5	152	+179.070%
2026-03-04	3.4000	3.4000	3.4000	3.4000	0.000%	1	152	+111.765%
2026-03-03	3.4000	3.4000	3.4000	3.4000	-12.821%	1	152	+111.765%
2026-02-20	3.9000	3.9000	3.9000	3.9000	+16.418%	1	152	+84.615%
2026-02-10	3.2000	3.3500	3.1000	3.3500	+41.350%	99	152	+114.925%
2026-02-09	2.3700	2.3700	2.3700	2.3700	-46.742%	4	67	+203.797%
2026-01-23	4.5000	4.5000	4.4500	4.4500	-9.184%	11	63	+61.798%
2025-12-17	4.9000	4.9000	4.9000	4.9000	0.000%	2	60	+46.939%
2025-12-05	5.3500	5.3500	4.9000	4.9000	-10.092%	5	58	+46.939%
2025-12-04	5.4500	5.4500	5.4500	5.4500	+37.280%	1	53	+32.110%
2025-12-03	3.9700	3.9700	3.9700	3.9700	-33.833%	1	53	+81.360%
2025-11-06	6.0000	6.0000	6.0000	6.0000	0.000%	6	54	+20.000%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+3.448%	1	54	+20.000%
2025-11-04	5.8000	5.8000	5.7500	5.8000	+27.753%	5	53	+24.138%
2025-10-27	4.5400	4.5400	4.5400	4.5400	+4.368%	1	50	+58.590%
2025-10-13	4.3500	4.3500	4.3500	4.3500	0.000%	6	50	+65.517%
2025-10-03	4.3000	4.3500	4.3000	4.3500	-5.435%	8	44	+65.517%
2025-09-26	4.6000	4.6000	4.6000	4.6000	+5.747%	1	36	+56.522%
2025-09-16	4.3500	4.3500	4.3500	4.3500	-3.333%	2	35	+65.517%
2025-09-09	4.5000	4.5000	4.5000	4.5000	+57.343%	1	33	+60.000%
2025-08-11	2.9000	2.9000	2.8300	2.8600	-17.101%	6	32	+151.748%
2025-08-01	3.4500	3.4500	3.4500	3.4500	-11.538%	3	31	+108.696%
2025-07-29	3.8500	3.9000	3.8500	3.9000	+6.849%	16	28	+84.615%
2025-07-28	3.6000	3.6500	3.6000	3.6500	+10.942%	14	28	+97.260%
2025-07-25	3.2300	3.2900	3.2300	3.2900	+4.444%	14	21	+118.845%
2025-07-24	3.1100	3.1500	3.1100	3.1500	-1.563%	12	14	+128.571%
2025-07-23	3.1700	3.2000	3.1700	3.2000	-7.246%	10	8	+125.000%
2025-07-15	3.4500	3.4500	3.4500	3.4500	-32.353%	3	3	+108.696%
2025-05-28	4.9500	5.1000	4.9500	5.1000	0.000%	2	0	+41.176%