Dark

KR20270115P45
KR Jan 15 2027 45.00 Put (KR270115P00045000)
option OPRA

EOD

Aug 20, 2026

0.8400+16.667%(+0.1200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.8800	0.9200	0.8400	0.8400	+16.667%	32	310	0.000%
2026-08-19	0.7200	0.7200	0.7200	0.7200	-11.111%	5	300	+16.667%
2026-08-17	0.8100	0.8100	0.8100	0.8100	+8.000%	1	295	+3.704%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-6.250%	4	294	+12.000%
2026-08-13	0.8500	0.8500	0.8000	0.8000	-20.000%	7	290	+5.000%
2026-08-05	0.9600	1.0000	0.9600	1.0000	+11.111%	4	291	-16.000%
2026-08-04	0.9000	0.9000	0.9000	0.9000	+5.882%	30	290	-6.667%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+6.250%	1	260	-1.176%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-23.810%	20	259	+5.000%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-12.500%	21	259	-20.000%
2026-07-23	1.2300	1.2600	1.2000	1.2000	+41.176%	3	274	-30.000%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+3.659%	15	273	-1.176%
2026-07-14	0.8900	0.8900	0.8200	0.8200	+10.811%	2	258	+2.439%
2026-07-13	0.7300	0.7400	0.7300	0.7400	-6.329%	3	256	+13.514%
2026-07-10	0.7900	0.7900	0.7900	0.7900	+9.722%	3	256	+6.329%
2026-07-08	0.8800	0.8800	0.7200	0.7200	-26.531%	2	259	+16.667%
2026-07-06	0.9800	0.9800	0.9800	0.9800	-2.000%	1	261	-14.286%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-20.635%	11	260	-16.000%
2026-07-01	1.3000	1.4400	1.2600	1.2600	+0.800%	15	260	-33.333%
2026-06-30	1.2800	1.2800	1.2500	1.2500	-2.344%	12	247	-32.800%
2026-06-22	1.0100	1.2800	1.0100	1.2800	+11.304%	19	235	-34.375%
2026-06-18	1.1600	1.2000	1.1500	1.1500	+53.333%	6	212	-26.957%
2026-06-05	0.7500	0.7500	0.7500	0.7500	-3.846%	10	212	+12.000%
2026-06-02	0.7800	0.7800	0.7800	0.7800	+2.632%	1	202	+7.692%
2026-05-28	0.7600	0.7600	0.7600	0.7600	+8.571%	1	201	+10.526%
2026-05-27	0.7000	0.7000	0.7000	0.7000	-5.405%	10	200	+20.000%
2026-05-26	0.6700	0.7400	0.6700	0.7400	+12.121%	10	190	+13.514%
2026-05-12	0.6600	0.6600	0.6600	0.6600	-16.456%	1	180	+27.273%
2026-05-11	0.7900	0.7900	0.7900	0.7900	+9.722%	1	180	+6.329%
2026-05-07	0.7200	0.7200	0.7200	0.7200	+26.316%	10	180	+16.667%
2026-04-22	0.5700	0.5700	0.5700	0.5700	-3.390%	1	180	+47.368%
2026-04-17	0.6300	0.6500	0.5900	0.5900	-15.714%	17	181	+42.373%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+16.667%	1	181	+20.000%
2026-03-27	0.5300	0.6000	0.5300	0.6000	-18.919%	25	180	+40.000%
2026-03-26	0.7400	0.7400	0.7400	0.7400	+34.545%	10	195	+13.514%
2026-03-16	0.5500	0.5500	0.5500	0.5500	-1.786%	1	205	+52.727%
2026-03-10	0.5600	0.5600	0.5600	0.5600	-5.085%	1	206	+50.000%
2026-03-06	0.5900	0.5900	0.5900	0.5900	-15.714%	1	207	+42.373%
2026-03-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	206	+20.000%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-5.405%	15	206	+20.000%
2026-02-26	0.7400	0.7400	0.7400	0.7400	+5.714%	1	191	+13.514%
2026-02-10	0.7000	0.7000	0.7000	0.7000	-4.110%	50	192	+20.000%
2026-02-05	0.8400	0.8400	0.7300	0.7300	-15.116%	11	142	+15.068%
2026-02-04	0.8600	0.8600	0.8600	0.8600	+1.176%	1	151	-2.326%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-23.423%	10	152	-1.176%
2026-01-15	1.0900	1.1100	1.0900	1.1100	+11.000%	3	162	-24.324%
2026-01-02	1.0000	1.0000	1.0000	1.0000	0.000%	30	165	-16.000%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-9.091%	30	105	-16.000%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-8.333%	5	105	-23.636%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-2.439%	2	100	-30.000%
2025-12-08	1.2300	1.2300	1.2300	1.2300	-1.600%	2	98	-31.707%
2025-12-04	1.2500	1.2500	1.2500	1.2500	+19.048%	1	96	-32.800%
2025-12-03	1.0500	1.0500	1.0400	1.0500	-0.943%	23	95	-20.000%
2025-11-28	1.0600	1.0600	1.0600	1.0600	-9.402%	1	74	-20.755%
2025-10-27	1.1700	1.1700	1.1700	1.1700	+17.000%	9	68	-28.205%
2025-10-23	1.0000	1.0000	1.0000	1.0000	-9.910%	5	68	-16.000%
2025-10-22	1.1100	1.1100	1.1100	1.1100	+12.121%	1	68	-24.324%
2025-10-21	0.9900	0.9900	0.9900	0.9900	-8.333%	1	68	-15.152%
2025-10-14	1.0800	1.0800	1.0800	1.0800	-11.475%	2	67	-22.222%
2025-09-22	1.2200	1.2200	1.2200	1.2200	+18.447%	1	65	-31.148%
2025-09-12	1.0300	1.0300	1.0300	1.0300	-3.738%	10	64	-18.447%
2025-09-11	1.0700	1.0700	1.0700	1.0700	-2.727%	5	64	-21.495%
2025-09-05	1.1000	1.1000	1.1000	1.1000	+10.000%	10	63	-23.636%
2025-08-22	1.0000	1.0000	1.0000	1.0000	+1.010%	1	53	-16.000%
2025-08-18	1.0500	1.0500	0.9900	0.9900	-6.604%	2	52	-15.152%
2025-08-14	1.0900	1.0900	1.0600	1.0600	+6.000%	2	52	-20.755%
2025-08-13	1.0000	1.0000	1.0000	1.0000	+21.951%	6	53	-16.000%
2025-08-11	0.8200	0.8200	0.8200	0.8200	-4.651%	2	50	+2.439%
2025-07-24	0.9600	0.9600	0.8600	0.8600	-13.131%	2	48	-2.326%
2025-07-23	0.9900	0.9900	0.9900	0.9900	+1.020%	1	48	-15.152%
2025-07-21	0.9800	0.9800	0.9800	0.9800	+2.083%	10	49	-14.286%
2025-07-17	0.9600	0.9600	0.9600	0.9600	-4.000%	2	49	-12.500%
2025-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	1	49	-16.000%
2025-07-10	1.0000	1.0000	1.0000	1.0000	-4.762%	2	48	-16.000%
2025-06-30	1.0500	1.0500	1.0500	1.0500	+1.942%	10	46	-20.000%
2025-06-26	1.0300	1.0300	1.0300	1.0300	-6.364%	1	36	-18.447%
2025-06-25	1.1000	1.1000	1.1000	1.1000	-26.174%	2	36	-23.636%
2025-06-18	1.4900	1.4900	1.4900	1.4900	-3.871%	1	34	-43.624%
2025-06-05	1.5300	1.5700	1.5300	1.5500	+6.897%	6	34	-45.806%
2025-05-30	1.4500	1.4500	1.4500	1.4500	0.000%	4	34	-42.069%
2025-05-16	1.5800	1.5800	1.4500	1.4500	-11.585%	4	36	-42.069%
2025-05-15	1.6400	1.6400	1.6400	1.6400	+5.128%	1	36	-48.780%
2025-05-13	1.5600	1.5600	1.5600	1.5600	+11.429%	1	37	-46.154%
2025-05-08	1.3100	1.4000	1.3100	1.4000	0.000%	2	36	-40.000%
2025-05-06	1.4000	1.4000	1.4000	1.4000	-4.110%	2	36	-40.000%
2025-05-02	1.3900	1.4900	1.3900	1.4600	+6.569%	8	37	-42.466%
2025-05-01	1.4800	1.4800	1.3700	1.3700	-2.143%	2	36	-38.686%
2025-04-25	1.4800	1.4800	1.4000	1.4000	+5.263%	4	36	-40.000%
2025-04-24	1.4200	1.4200	1.3300	1.3300	-6.338%	2	36	-36.842%
2025-04-23	1.4500	1.4500	1.4200	1.4200	+5.185%	2	35	-40.845%
2025-04-17	1.4900	1.4900	1.3500	1.3500	-19.643%	5	35	-37.778%
2025-04-11	1.7300	1.7300	1.6800	1.6800	-3.448%	4	35	-50.000%
2025-04-10	1.6900	1.8200	1.6900	1.7400	-10.769%	4	36	-51.724%
2025-04-08	2.0800	2.0800	1.9500	1.9500	-37.097%	2	35	-56.923%
2025-04-07	3.1000	3.1000	3.1000	3.1000	+87.879%	4	36	-72.903%
2025-04-04	1.8000	1.8000	1.6500	1.6500	+20.438%	4	36	-49.091%
2025-04-03	1.4000	1.4500	1.3700	1.3700	-8.054%	4	37	-38.686%
2025-04-01	1.6000	1.6000	1.4900	1.4900	-0.667%	2	35	-43.624%
2025-03-31	1.5000	1.5000	1.5000	1.5000	+0.671%	4	35	-44.000%
2025-03-27	1.5900	1.5900	1.4900	1.4900	-9.697%	2	35	-43.624%
2025-03-21	1.6000	1.6500	1.6000	1.6500	0.000%	4	35	-49.091%
2025-03-19	1.7000	1.7000	1.6500	1.6500	+1.852%	2	35	-49.091%
2025-03-13	1.6000	1.6600	1.6000	1.6200	-8.989%	20	24	-48.148%
2025-03-06	1.7900	1.7900	1.7800	1.7800	-2.732%	3	24	-52.809%
2025-03-05	1.8300	1.8300	1.8300	1.8300	+1.667%	1	24	-54.098%
2025-02-28	1.7500	1.8000	1.7500	1.8000	+4.046%	4	23	-53.333%
2025-02-27	1.7000	1.7300	1.7000	1.7300	0.000%	2	22	-51.445%
2025-02-21	1.6900	1.7300	1.6900	1.7300	+2.976%	4	22	-51.445%
2025-02-19	1.6400	1.6800	1.6400	1.6800	-25.664%	2	22	-50.000%
2025-01-07	2.2600	2.2600	2.2600	2.2600	+10.784%	3	22	-62.832%
2024-12-30	2.0400	2.0400	2.0400	2.0400	+13.333%	1	19	-58.824%
2024-12-12	2.0000	2.0000	1.8000	1.8000	-18.919%	12	20	-53.333%
2024-12-11	2.1100	2.2200	2.1100	2.2200	-0.448%	14	23	-62.162%
2024-12-02	2.2800	2.2800	2.2300	2.2300	-1.762%	14	17	-62.332%
2024-11-26	2.2700	2.2700	2.2700	2.2700	-14.015%	1	3	-62.996%
2024-11-21	2.6400	2.6400	2.6400	2.6400	-13.443%	1	2	-68.182%
2024-10-09	3.0500	3.0500	3.0500	3.0500	0.000%	2	3	-72.459%
2024-09-26	3.0500	3.0500	3.0500	3.0500	0.000%	1	1	-72.459%