Dark

KR20260918P67.5
KR Sep 18 2026 67.50 Put (KR260918P00067500)
option OPRA

EOD

Aug 20, 2026

11.52+1.498%(+0.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.1100	12.1100	11.5200	11.5200	+1.498%	24	687	0.000%
2026-08-17	11.3500	11.3500	11.3500	11.3500	+2.529%	1	1,209	+1.498%
2026-08-13	11.0700	11.0700	11.0700	11.0700	+20.326%	3	1,241	+4.065%
2026-07-28	9.2000	9.2000	9.2000	9.2000	-6.694%	2	1,241	+25.217%
2026-07-27	9.8600	9.8600	9.8600	9.8600	+0.102%	2	1,241	+16.836%
2026-07-16	10.6500	10.6500	9.8500	9.8500	-26.493%	8	1,240	+16.954%
2026-06-30	12.3600	13.4000	12.3600	13.4000	+21.157%	16	1,240	-14.030%
2026-06-23	11.0600	11.0600	11.0600	11.0600	-4.655%	6	1,256	+4.159%
2026-06-22	11.6000	11.6000	11.6000	11.6000	+4.223%	1	1,250	-0.690%
2026-06-18	10.3100	11.1300	10.3100	11.1300	+91.897%	10	1,240	+3.504%
2026-06-15	5.7000	5.8000	5.6900	5.8000	-7.937%	125	1,240	+98.621%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-7.353%	4	1,115	+82.857%
2026-06-05	6.8000	6.8000	6.8000	6.8000	-2.857%	3	1,119	+69.412%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-9.091%	6	1,122	+64.571%
2026-06-01	7.2600	7.7000	7.2600	7.7000	+19.380%	3	1,122	+49.610%
2026-05-28	6.4500	6.4500	6.4500	6.4500	+9.322%	1	1,120	+78.605%
2026-05-27	5.6000	5.9000	5.6000	5.9000	+9.259%	7	1,120	+95.254%
2026-05-26	5.3000	5.4000	5.3000	5.4000	+13.684%	11	1,120	+113.333%
2026-05-22	4.8500	4.8500	4.7500	4.7500	-2.062%	2	1,109	+142.526%
2026-05-21	5.1500	5.1500	4.8500	4.8500	+18.293%	11	1,110	+137.526%
2026-05-20	4.1000	4.1700	4.0500	4.1000	+18.841%	88	1,110	+180.976%
2026-05-19	3.3700	3.4500	3.3700	3.4500	-22.122%	4	1,061	+233.913%
2026-05-18	4.9000	4.9000	4.4000	4.4300	-17.963%	8	1,061	+160.045%
2026-05-15	4.9000	5.4000	4.9000	5.4000	+3.846%	11	1,061	+113.333%
2026-05-14	5.3000	5.3000	5.2000	5.2000	-10.345%	12	1,074	+121.538%
2026-05-13	5.8000	5.8000	5.8000	5.8000	+5.455%	4	1,073	+98.621%
2026-05-07	5.6400	5.6500	5.5000	5.5000	+8.911%	7	1,073	+109.455%
2026-05-05	5.0200	5.0700	4.9500	5.0500	+5.208%	8	1,075	+128.119%
2026-05-04	4.7500	4.8000	4.7500	4.8000	+7.865%	3	1,080	+140.000%
2026-05-01	4.5000	4.5000	4.4500	4.4500	-1.111%	4	1,080	+158.876%
2026-04-30	4.5500	4.5500	4.5000	4.5000	-14.286%	20	1,080	+156.000%
2026-04-29	5.2400	5.2500	5.1700	5.2500	0.000%	45	1,095	+119.429%
2026-04-28	5.2500	5.2500	5.2500	5.2500	-0.943%	6	1,082	+119.429%
2026-04-27	5.1500	5.3000	5.0000	5.3000	+8.163%	4	1,088	+117.358%
2026-04-24	4.6500	4.9000	4.6500	4.9000	+16.667%	31	1,089	+135.102%
2026-04-23	4.5500	4.5500	4.2000	4.2000	-7.692%	5	1,072	+174.286%
2026-04-22	4.5500	4.5500	4.5500	4.5500	+1.111%	2	1,071	+153.187%
2026-04-21	4.5000	4.5000	4.5000	4.5000	+1.124%	3	1,068	+156.000%
2026-04-20	4.4500	4.4500	4.4500	4.4500	-2.198%	1	1,068	+158.876%
2026-04-17	5.0500	5.2000	4.5500	4.5500	-8.081%	22	1,069	+153.187%
2026-04-16	5.0000	5.0000	4.9500	4.9500	-3.883%	4	1,084	+132.727%
2026-04-15	5.2500	5.2500	5.1500	5.1500	+7.292%	2	1,084	+123.689%
2026-04-14	4.6000	5.3500	4.6000	4.8000	-1.031%	16	1,084	+140.000%
2026-04-13	4.7000	4.8500	4.7000	4.8500	+2.105%	2	1,086	+137.526%
2026-04-10	4.2400	4.8500	4.2400	4.7500	+33.803%	10	1,088	+142.526%
2026-04-09	3.7500	3.7500	3.5500	3.5500	-10.127%	25	1,091	+224.507%
2026-04-08	3.8000	4.7500	3.8000	3.9500	+25.796%	44	1,093	+191.646%
2026-04-07	3.2000	3.2600	3.1400	3.1400	-6.548%	526	1,102	+266.879%
2026-04-06	3.2000	3.3600	3.1500	3.3600	-4.000%	9	649	+242.857%
2026-04-02	3.6000	3.6000	3.5000	3.5000	-15.663%	10	638	+229.143%
2026-04-01	3.7500	4.4500	3.7500	4.1500	+12.162%	38	638	+177.590%
2026-03-31	3.4500	3.9000	3.4000	3.7000	+12.121%	79	637	+211.351%
2026-03-30	3.4000	3.4000	3.3000	3.3000	-7.042%	5	602	+249.091%
2026-03-27	3.5500	3.5500	3.5500	3.5500	-17.056%	4	597	+224.507%
2026-03-25	4.2000	4.2800	4.1500	4.2800	+22.286%	32	593	+169.159%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-5.405%	7	570	+229.143%
2026-03-23	3.7500	3.7500	3.7000	3.7000	+4.225%	21	563	+211.351%
2026-03-20	3.5000	3.5500	3.5000	3.5500	+21.993%	7	552	+224.507%
2026-03-17	2.9100	2.9100	2.9100	2.9100	-7.619%	2	553	+295.876%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-1.563%	1	551	+265.714%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-15.789%	1	550	+260.000%
2026-03-11	3.8500	3.8500	3.7500	3.8000	+16.923%	31	549	+203.158%
2026-03-09	3.2500	3.2500	3.2500	3.2500	-25.287%	4	523	+254.462%
2026-03-05	4.5500	4.5900	4.3500	4.3500	-19.444%	8	521	+164.828%
2026-03-04	5.4500	5.4500	5.4000	5.4000	+2.857%	3	521	+113.333%
2026-03-02	5.1000	5.2500	5.1000	5.2500	-5.405%	5	519	+119.429%
2026-02-27	5.5500	5.5500	5.5500	5.5500	0.000%	6	519	+107.568%
2026-02-25	5.5500	5.5500	5.5500	5.5500	+5.714%	18	508	+107.568%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-13.223%	1	508	+119.429%
2026-02-20	6.0500	6.0500	6.0500	6.0500	+16.346%	2	508	+90.413%
2026-02-18	5.1500	5.2000	5.1500	5.2000	+11.828%	5	510	+121.538%
2026-02-13	4.8000	4.8000	4.6500	4.6500	-3.125%	8	511	+147.742%
2026-02-12	4.9000	4.9000	4.8000	4.8000	-15.789%	15	511	+140.000%
2026-02-11	5.7000	5.7000	5.7000	5.7000	+2.703%	4	502	+102.105%
2026-02-10	5.2000	5.5500	5.2000	5.5500	-9.016%	12	502	+107.568%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-17.568%	11	502	+88.852%
2026-01-16	7.7500	7.7500	7.4000	7.4000	-12.426%	38	497	+55.676%
2026-01-15	8.4500	8.4500	8.4500	8.4500	-17.561%	1	497	+36.331%
2026-01-09	10.2500	10.2500	10.2500	10.2500	+73.729%	5	497	+12.390%
2025-12-03	5.9000	5.9000	5.9000	5.9000	+9.259%	3	502	+95.254%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-23.404%	2	500	+113.333%
2025-11-21	7.0500	7.0500	7.0500	7.0500	-4.082%	6	498	+63.404%
2025-11-20	7.2500	7.3500	7.2500	7.3500	+13.077%	19	501	+56.735%
2025-11-19	6.5000	6.5000	6.5000	6.5000	-15.584%	2	501	+77.231%
2025-11-11	7.9000	7.9000	7.6500	7.7000	-9.942%	214	327	+49.610%
2025-11-06	8.7000	8.7000	8.5500	8.5500	+1.183%	3	327	+34.737%
2025-11-04	8.6000	8.6000	8.4500	8.4500	+14.966%	2	327	+36.331%
2025-10-30	7.1000	7.3900	7.0500	7.3500	+5.000%	65	327	+56.735%
2025-10-29	7.0000	7.0000	7.0000	7.0000	+3.245%	1	308	+64.571%
2025-10-22	6.7800	6.7800	6.7800	6.7800	+16.897%	10	308	+69.912%
2025-10-17	5.8000	5.8000	5.8000	5.8000	-11.450%	10	318	+98.621%
2025-10-07	6.5000	6.5500	6.5000	6.5500	+0.769%	13	307	+75.878%
2025-10-03	6.5000	6.5000	6.5000	6.5000	0.000%	5	307	+77.231%
2025-10-02	6.6000	6.6000	6.4500	6.5000	-6.069%	129	302	+77.231%
2025-09-26	6.9200	6.9200	6.9200	6.9200	+5.649%	1	183	+66.474%
2025-09-16	6.4500	6.5500	6.4500	6.5500	+5.645%	22	182	+75.878%
2025-09-15	6.2000	6.2000	6.2000	6.2000	+5.983%	36	162	+85.806%
2025-09-12	5.9500	5.9500	5.8500	5.8500	-9.722%	38	126	+96.923%
2025-09-05	6.4500	6.4800	6.4500	6.4800	+0.465%	16	88	+77.778%
2025-08-29	6.5000	6.5000	6.4500	6.4500	+4.032%	10	78	+78.605%
2025-08-27	6.2000	6.2000	6.2000	6.2000	+8.772%	1	78	+85.806%
2025-08-22	5.6000	5.7000	5.6000	5.7000	+4.587%	2	77	+102.105%
2025-08-13	5.4500	5.4500	5.4500	5.4500	+19.780%	10	76	+111.376%
2025-08-12	4.5500	4.5600	4.5500	4.5500	+2.247%	16	76	+153.187%
2025-08-08	4.4500	4.4500	4.4500	4.4500	-12.745%	1	68	+158.876%
2025-08-01	5.1000	5.1000	5.1000	5.1000	-8.929%	3	69	+125.882%
2025-07-29	5.6000	5.6000	5.6000	5.6000	+2.941%	12	66	+105.714%
2025-07-28	5.4100	5.4400	5.4100	5.4400	+11.475%	14	60	+111.765%
2025-07-25	4.8300	4.8800	4.8300	4.8800	+3.390%	12	53	+136.066%
2025-07-24	4.6800	4.7200	4.6800	4.7200	-0.840%	10	51	+144.068%
2025-07-23	4.7100	4.7600	4.7100	4.7600	-9.333%	10	51	+142.017%
2025-07-10	5.2500	5.2500	5.2500	5.2500	-6.250%	5	51	+119.429%
2025-07-09	5.6000	5.6000	5.6000	5.6000	+0.901%	1	46	+105.714%
2025-07-08	5.5500	5.5500	5.5500	5.5500	-0.893%	3	45	+107.568%
2025-07-07	5.6000	5.6100	5.6000	5.6000	-23.810%	43	43	+105.714%
2025-06-03	7.4500	7.6500	7.3500	7.3500	0.000%	3	1	+56.735%