Dark

KR20270115P40
KR Jan 15 2027 40.00 Put (KR270115P00040000)
option OPRA

EOD

Aug 20, 2026

0.3800+31.034%(+0.0900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.3700	0.3800	0.3700	0.3800	+31.034%	3	254	0.000%
2026-08-19	0.2900	0.2900	0.2900	0.2900	-17.143%	6	252	+31.034%
2026-08-13	0.3500	0.3500	0.3500	0.3500	+12.903%	5	246	+8.571%
2026-08-12	0.3100	0.3100	0.3100	0.3100	-18.421%	1	246	+22.581%
2026-08-11	0.3800	0.3800	0.3800	0.3800	-17.391%	10	246	0.000%
2026-08-03	0.4600	0.4600	0.4600	0.4600	+31.429%	5	236	-17.391%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-38.596%	5	236	+8.571%
2026-07-23	0.5000	0.5700	0.5000	0.5700	+32.558%	13	236	-33.333%
2026-07-21	0.4300	0.4300	0.4300	0.4300	+22.857%	10	229	-11.628%
2026-07-17	0.3600	0.3600	0.3000	0.3500	-25.532%	6	219	+8.571%
2026-07-15	0.4100	0.4700	0.4100	0.4700	+62.069%	2	221	-19.149%
2026-07-13	0.3300	0.3300	0.2900	0.2900	-27.500%	2	220	+31.034%
2026-07-10	0.4000	0.4000	0.4000	0.4000	+14.286%	10	222	-5.000%
2026-07-09	0.3500	0.3500	0.3500	0.3500	+6.061%	15	222	+8.571%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-17.500%	15	227	+15.152%
2026-07-01	0.6700	0.6700	0.4000	0.4000	-27.273%	27	242	-5.000%
2026-06-30	0.5500	0.5500	0.5500	0.5500	+10.000%	1	222	-30.909%
2026-06-29	0.4700	0.5000	0.4700	0.5000	+16.279%	2	222	-24.000%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-8.511%	1	223	-11.628%
2026-06-23	0.5200	0.5500	0.4700	0.4700	-21.667%	13	222	-19.149%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+5.263%	1	222	-36.667%
2026-06-18	0.4500	0.5700	0.4500	0.5700	+72.727%	15	214	-33.333%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-17.500%	1	214	+15.152%
2026-06-10	0.4000	0.4000	0.4000	0.4000	-21.569%	10	213	-5.000%
2026-06-01	0.4300	0.5100	0.4300	0.5100	+18.605%	2	223	-25.490%
2026-05-29	0.4300	0.4300	0.4300	0.4300	+7.500%	10	222	-11.628%
2026-05-04	0.3400	0.4000	0.3400	0.4000	+37.931%	16	222	-5.000%
2026-04-20	0.2900	0.2900	0.2900	0.2900	+3.571%	1	236	+31.034%
2026-03-27	0.2800	0.2800	0.2800	0.2800	-33.333%	1	236	+35.714%
2026-03-19	0.4200	0.4200	0.4200	0.4200	+16.667%	2	237	-9.524%
2026-03-10	0.3600	0.3600	0.3600	0.3600	+24.138%	4	237	+5.556%
2026-03-06	0.2900	0.2900	0.2900	0.2900	-35.556%	1	237	+31.034%
2026-03-05	0.4500	0.4500	0.4500	0.4500	+12.500%	2	238	-15.556%
2026-03-03	0.3500	0.4000	0.3500	0.4000	-16.667%	10	240	-5.000%
2026-02-26	0.4800	0.4800	0.4800	0.4800	+14.286%	1	230	-20.833%
2026-02-24	0.4200	0.4200	0.4200	0.4200	+10.526%	1	230	-9.524%
2026-02-10	0.3800	0.3800	0.3800	0.3800	-9.524%	50	230	0.000%
2026-02-05	0.4200	0.4200	0.4200	0.4200	-23.636%	1	180	-9.524%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-12.698%	3	180	-30.909%
2026-01-15	0.6300	0.6300	0.6300	0.6300	-13.699%	1	180	-39.683%
2026-01-07	0.7300	0.7300	0.7300	0.7300	+10.606%	15	180	-47.945%
2025-12-22	0.6600	0.6600	0.6600	0.6600	+15.789%	1	180	-42.424%
2025-12-19	0.5700	0.5700	0.5700	0.5700	-5.000%	5	180	-33.333%
2025-12-18	0.6000	0.6000	0.6000	0.6000	-9.091%	1	185	-36.667%
2025-12-09	0.6400	0.6600	0.6400	0.6600	-17.500%	14	184	-42.424%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+5.263%	1	189	-52.500%
2025-11-20	0.7600	0.7600	0.7600	0.7600	+7.042%	4	189	-50.000%
2025-10-06	0.7500	0.7500	0.7100	0.7100	-2.740%	2	187	-46.479%
2025-09-10	0.7300	0.7300	0.7300	0.7300	+21.667%	40	187	-47.945%
2025-08-18	0.6400	0.6400	0.6000	0.6000	+11.111%	2	147	-36.667%
2025-08-12	0.6100	0.6100	0.5400	0.5400	-15.625%	2	147	-29.630%
2025-07-25	0.6400	0.6400	0.6400	0.6400	+14.286%	1	147	-40.625%
2025-07-24	0.6300	0.6300	0.5600	0.5600	-9.677%	2	146	-32.143%
2025-07-21	0.6000	0.6200	0.6000	0.6200	-4.615%	3	146	-38.710%
2025-07-17	0.7000	0.7000	0.6400	0.6500	-1.515%	8	147	-41.538%
2025-07-16	0.6600	0.6600	0.6600	0.6600	-15.385%	1	151	-42.424%
2025-07-07	0.7800	0.7800	0.7800	0.7800	-13.333%	1	151	-51.282%
2025-07-02	0.9000	0.9000	0.9000	0.9000	+12.500%	1	152	-57.778%
2025-06-30	0.8000	0.8000	0.8000	0.8000	-5.882%	1	151	-52.500%
2025-06-20	0.8500	0.8500	0.8500	0.8500	-12.371%	4	151	-55.294%
2025-06-16	0.9700	0.9700	0.9700	0.9700	-4.902%	1	151	-60.825%
2025-06-04	1.0000	1.0800	1.0000	1.0200	+5.155%	80	130	-62.745%
2025-05-22	0.9900	0.9900	0.9700	0.9700	-1.020%	2	130	-60.825%
2025-05-16	1.0100	1.0100	0.9800	0.9800	-3.922%	4	130	-61.224%
2025-05-15	1.0200	1.0200	1.0200	1.0200	+10.870%	1	129	-62.745%
2025-05-08	0.8800	0.9500	0.8800	0.9200	-2.128%	12	129	-58.696%
2025-05-06	0.9400	0.9400	0.9400	0.9400	-5.051%	1	129	-59.574%
2025-05-02	0.9900	0.9900	0.9900	0.9900	+4.211%	4	130	-61.616%
2025-04-30	1.0300	1.0300	0.9500	0.9500	+4.396%	2	132	-60.000%
2025-04-25	1.0000	1.0000	0.9100	0.9100	-1.087%	8	131	-58.242%
2025-04-24	0.9500	0.9500	0.9200	0.9200	-2.128%	2	131	-58.696%
2025-04-23	0.9800	0.9800	0.9400	0.9400	-1.053%	2	132	-59.574%
2025-04-22	0.9700	0.9700	0.9500	0.9500	+7.955%	2	132	-60.000%
2025-04-17	0.9800	0.9800	0.8800	0.8800	-18.519%	2	133	-56.818%
2025-04-16	1.0600	1.0900	1.0600	1.0800	-2.703%	8	133	-64.815%
2025-04-15	1.0200	1.1100	1.0200	1.1100	+13.265%	120	136	-65.766%
2025-04-14	1.0000	1.0900	0.9700	0.9800	-5.769%	166	136	-61.224%
2025-04-11	1.1400	1.1400	1.0400	1.0400	-3.704%	12	78	-63.462%
2025-04-10	1.1600	1.1600	1.0800	1.0800	-13.600%	2	74	-64.815%
2025-04-09	1.2500	1.2500	1.2500	1.2500	+2.459%	4	74	-69.600%
2025-04-08	1.3200	1.3200	1.2200	1.2200	-3.175%	2	70	-68.852%
2025-04-07	1.5300	1.5300	1.2600	1.2600	+14.545%	4	70	-69.841%
2025-04-04	1.0600	1.1800	1.0600	1.1000	+20.879%	236	72	-65.455%
2025-04-03	0.8500	0.9700	0.8500	0.9100	-8.081%	3	90	-58.242%
2025-04-01	1.0400	1.0400	0.9900	0.9900	+3.125%	2	90	-61.616%
2025-03-27	1.0400	1.0400	0.9600	0.9600	-8.571%	2	89	-60.417%
2025-03-20	1.0500	1.0500	1.0500	1.0500	+2.941%	4	89	-63.810%
2025-03-18	1.0300	1.0400	0.9800	1.0200	0.000%	14	89	-62.745%
2025-03-17	1.0200	1.0200	1.0200	1.0200	-8.929%	1	90	-62.745%
2025-03-14	1.1400	1.1400	1.0700	1.1200	+5.660%	44	89	-66.071%
2025-03-13	1.0300	1.0600	1.0300	1.0600	-3.636%	14	85	-64.151%
2025-03-11	1.1000	1.1000	1.1000	1.1000	+4.762%	20	85	-65.455%
2025-03-07	1.0500	1.0500	1.0500	1.0500	-14.634%	24	85	-63.810%
2025-03-03	1.1400	1.2300	1.1400	1.2300	+8.850%	6	74	-69.106%
2025-02-27	1.0800	1.1300	1.0800	1.1300	+4.630%	2	68	-66.372%
2025-02-20	1.0500	1.0800	1.0500	1.0800	+2.857%	21	68	-64.815%
2025-02-19	1.0500	1.0500	1.0500	1.0500	-3.670%	1	53	-63.810%
2025-02-18	1.0900	1.0900	1.0900	1.0900	+9.000%	2	52	-65.138%
2025-02-13	1.0000	1.0000	1.0000	1.0000	-13.043%	4	52	-62.000%
2025-02-10	1.1500	1.1500	1.1500	1.1500	+4.545%	2	52	-66.957%
2025-02-04	1.1300	1.1300	1.1000	1.1000	-20.863%	4	52	-65.455%
2025-01-22	1.3900	1.3900	1.3900	1.3900	-10.323%	1	50	-72.662%
2025-01-15	1.5500	1.5500	1.5500	1.5500	+11.511%	2	49	-75.484%
2025-01-07	1.3900	1.3900	1.3900	1.3900	+11.200%	2	47	-72.662%
2025-01-02	1.2500	1.2500	1.2500	1.2500	0.000%	1	45	-69.600%
2024-12-12	1.2500	1.2500	1.2500	1.2500	-10.714%	50	44	-69.600%
2024-12-11	1.4000	1.4000	1.4000	1.4000	0.000%	5	60	-72.857%
2024-12-10	1.4000	1.4000	1.4000	1.4000	+2.941%	5	65	-72.857%
2024-12-05	1.3600	1.3600	1.3600	1.3600	-6.207%	4	65	-72.059%
2024-12-04	1.4500	1.4500	1.4500	1.4500	-7.643%	10	61	-73.793%
2024-11-08	1.5700	1.5700	1.5700	1.5700	-16.489%	10	51	-75.796%
2024-10-29	1.8800	1.8800	1.8800	1.8800	-8.293%	5	56	-79.787%
2024-10-08	2.0500	2.0500	2.0500	2.0500	+2.500%	1	51	-81.463%
2024-10-03	2.0000	2.0000	2.0000	2.0000	-9.910%	50	52	-81.000%
2024-09-18	2.2200	2.2200	2.2200	2.2200	+2.778%	1	2	-82.883%
2024-09-17	2.1600	2.1600	2.1600	2.1600	0.000%	1	1	-82.407%