Dark

KR20270115P50
KR Jan 15 2027 50.00 Put (KR270115P00050000)
option OPRA

EOD

Aug 20, 2026

1.90+9.195%(+0.16)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0200	2.0600	1.9000	1.9000	+9.195%	54	1,028	0.000%
2026-08-19	1.6700	1.7400	1.6700	1.7400	-6.952%	11	1,028	+9.195%
2026-08-17	1.8600	1.8700	1.8400	1.8700	+2.186%	5	1,017	+1.604%
2026-08-13	1.8300	1.8300	1.8300	1.8300	-15.668%	5	1,019	+3.825%
2026-08-11	2.0800	2.1700	2.0800	2.1700	+2.844%	22	1,014	-12.442%
2026-08-07	2.1100	2.1100	2.1100	2.1100	+17.222%	4	1,012	-9.953%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,016	+5.556%
2026-07-30	1.8500	1.8500	1.8500	1.8500	+25.850%	1	1,016	+2.703%
2026-07-29	1.4500	1.4700	1.4400	1.4700	-2.000%	6	1,016	+29.252%
2026-07-28	1.4700	1.5000	1.4700	1.5000	-25.000%	12	1,017	+26.667%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-10.714%	8	1,007	-5.000%
2026-07-24	2.2400	2.2400	2.2400	2.2400	-9.677%	1	1,000	-15.179%
2026-07-23	2.5800	2.5800	2.4800	2.4800	+20.976%	10	1,000	-23.387%
2026-07-21	1.9700	2.0500	1.9700	2.0500	+3.015%	2	998	-7.317%
2026-07-20	1.9000	1.9900	1.9000	1.9900	-4.785%	28	998	-4.523%
2026-07-16	2.1200	2.1200	2.0900	2.0900	+10.582%	2	989	-9.091%
2026-07-15	1.8900	1.8900	1.8900	1.8900	+8.000%	2	989	+0.529%
2026-07-14	1.7500	1.7500	1.7500	1.7500	+22.378%	1	989	+8.571%
2026-07-13	1.4300	1.4300	1.4300	1.4300	+1.418%	2	988	+32.867%
2026-07-10	1.4100	1.4300	1.1300	1.4100	-11.321%	174	986	+34.752%
2026-07-08	1.6000	1.6000	1.5900	1.5900	-17.188%	21	826	+19.497%
2026-07-06	1.7900	1.9500	1.7900	1.9200	-8.134%	5	842	-1.042%
2026-07-02	2.0900	2.0900	2.0900	2.0900	-16.733%	3	839	-9.091%
2026-07-01	2.6800	2.7800	2.4800	2.5100	+0.400%	76	839	-24.303%
2026-06-30	2.3500	2.6500	2.3500	2.5000	+8.696%	68	865	-24.000%
2026-06-29	2.1000	2.3000	2.1000	2.3000	+31.429%	7	826	-17.391%
2026-06-25	1.8700	1.9500	1.7500	1.7500	-6.417%	280	819	+8.571%
2026-06-24	2.0800	2.0800	1.8700	1.8700	-13.825%	47	817	+1.604%
2026-06-23	2.2400	2.3600	2.1000	2.1700	-13.200%	307	796	-12.442%
2026-06-22	2.1900	2.5000	2.1900	2.5000	+6.383%	12	756	-24.000%
2026-06-18	2.1200	2.3500	2.1100	2.3500	+85.039%	23	731	-19.149%
2026-06-17	1.2700	1.2700	1.2700	1.2700	+4.098%	1	731	+49.606%
2026-06-12	1.2200	1.2200	1.2200	1.2200	-30.286%	11	731	+55.738%
2026-06-04	1.6100	1.7500	1.6000	1.7500	+6.707%	4	742	+8.571%
2026-05-29	1.6400	1.6400	1.6400	1.6400	+28.125%	1	741	+15.854%
2026-05-27	1.2800	1.2800	1.2800	1.2800	+25.490%	11	740	+48.438%
2026-05-18	1.0200	1.0200	1.0200	1.0200	-16.393%	11	729	+86.275%
2026-04-27	1.2200	1.2200	1.2200	1.2200	+19.608%	11	740	+55.738%
2026-04-22	0.8700	1.0200	0.8700	1.0200	+2.000%	4	729	+86.275%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+5.263%	10	733	+90.000%
2026-03-25	1.0100	1.0100	0.9500	0.9500	-11.215%	19	723	+100.000%
2026-03-23	1.0700	1.0700	1.0700	1.0700	0.000%	4	740	+77.570%
2026-03-20	1.0700	1.0700	1.0700	1.0700	+22.989%	12	738	+77.570%
2026-03-17	0.8700	0.8700	0.8700	0.8700	-13.000%	1	726	+118.391%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-3.846%	1	725	+90.000%
2026-03-06	1.0400	1.0400	1.0400	1.0400	-10.345%	10	726	+82.692%
2026-03-05	1.1600	1.1600	1.1100	1.1600	-16.547%	24	726	+63.793%
2026-02-25	1.3300	1.3900	1.3300	1.3900	+6.923%	13	726	+36.691%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-12.162%	10	726	+46.154%
2026-02-20	1.4800	1.4800	1.4800	1.4800	+21.311%	10	731	+28.378%
2026-02-13	1.2200	1.2200	1.2200	1.2200	+28.421%	1	722	+55.738%
2026-02-09	0.9500	0.9500	0.9500	0.9500	-34.483%	1	722	+100.000%
2026-02-04	1.4500	1.4500	1.4500	1.4500	-22.872%	1	723	+31.034%
2026-02-02	1.8500	1.8800	1.8500	1.8800	-3.590%	11	724	+1.064%
2026-01-27	1.6500	2.0000	1.6500	1.9500	+31.757%	17	725	-2.564%
2026-01-26	1.4800	1.4800	1.4800	1.4800	-12.941%	9	718	+28.378%
2026-01-23	1.7200	1.7200	1.6500	1.7000	-17.073%	24	727	+11.765%
2026-01-08	2.1900	2.4900	2.0500	2.0500	-14.226%	5	705	-7.317%
2026-01-07	2.0400	2.3900	2.0400	2.3900	+35.028%	5	700	-20.502%
2025-12-29	1.7700	1.7700	1.7700	1.7700	-14.493%	1	699	+7.345%
2025-12-16	2.0600	2.0800	2.0600	2.0700	0.000%	62	698	-8.213%
2025-12-04	2.2200	2.2200	2.0700	2.0700	+17.614%	3	698	-8.213%
2025-12-02	1.7600	1.7600	1.7600	1.7600	+8.642%	9	695	+7.955%
2025-12-01	1.6200	1.6200	1.6200	1.6200	-21.739%	1	686	+17.284%
2025-11-24	2.0700	2.0700	2.0700	2.0700	-16.532%	3	687	-8.213%
2025-11-04	2.4800	2.4800	2.4800	2.4800	-4.615%	15	690	-23.387%
2025-10-31	2.6000	2.6000	2.6000	2.6000	+38.298%	15	690	-26.923%
2025-10-13	1.7800	1.8800	1.7800	1.8800	-6.468%	2	690	+1.064%
2025-10-06	2.0100	2.0100	2.0100	2.0100	+8.649%	1	689	-5.473%
2025-09-25	1.8500	1.8500	1.8500	1.8500	-2.632%	1	689	+2.703%
2025-09-24	1.9000	1.9000	1.9000	1.9000	-5.473%	1	688	0.000%
2025-09-23	2.0100	2.0100	2.0100	2.0100	+28.846%	2	687	-5.473%
2025-08-26	1.5600	1.5600	1.5600	1.5600	-2.500%	1	686	+21.795%
2025-08-18	1.6400	1.6400	1.6000	1.6000	-6.977%	2	686	+18.750%
2025-08-14	1.7200	1.7200	1.6900	1.7200	+8.176%	4	686	+10.465%
2025-08-13	1.5900	1.5900	1.5900	1.5900	+16.058%	1	687	+19.497%
2025-08-12	1.3700	1.3700	1.3700	1.3700	0.000%	1	686	+38.686%
2025-08-08	1.3700	1.3700	1.3700	1.3700	-0.725%	1	687	+38.686%
2025-08-07	1.3800	1.3800	1.3800	1.3800	-12.658%	2	686	+37.681%
2025-08-01	1.5800	1.5800	1.5800	1.5800	-4.819%	1	684	+20.253%
2025-07-29	1.6600	1.6600	1.6600	1.6600	+16.901%	1	685	+14.458%
2025-07-24	1.4800	1.4800	1.4200	1.4200	-4.054%	2	684	+33.803%
2025-07-18	1.4800	1.4800	1.4800	1.4800	-1.333%	1	683	+28.378%
2025-07-15	1.5000	1.5000	1.5000	1.5000	-6.832%	1	682	+26.667%
2025-07-11	1.6600	1.6600	1.6100	1.6100	+0.625%	2	682	+18.012%
2025-07-10	1.6000	1.6000	1.6000	1.6000	-8.046%	2	682	+18.750%
2025-07-02	1.7400	1.7400	1.7400	1.7400	0.000%	1	680	+9.195%
2025-06-23	1.7400	1.7400	1.7400	1.7400	-13.000%	1	679	+9.195%
2025-06-20	2.0000	2.0000	2.0000	2.0000	-17.355%	4	680	-5.000%
2025-06-12	2.5600	2.5600	2.4200	2.4200	-1.224%	2	680	-21.488%
2025-06-09	2.4500	2.4500	2.4500	2.4500	+0.410%	4	680	-22.449%
2025-06-06	2.4400	2.4400	2.4400	2.4400	-0.408%	2	677	-22.131%
2025-06-05	2.3400	2.4500	2.2700	2.4500	+4.255%	5	676	-22.449%
2025-06-04	2.3500	2.3500	2.3500	2.3500	+5.381%	2	675	-19.149%
2025-05-22	2.3000	2.3000	2.2300	2.2300	+6.190%	4	675	-14.798%
2025-05-21	2.2100	2.2100	2.1000	2.1000	-5.405%	2	675	-9.524%
2025-05-19	2.2200	2.2200	2.2200	2.2200	+0.452%	1	675	-14.414%
2025-05-16	2.3900	2.3900	2.2100	2.2100	-7.917%	4	676	-14.027%
2025-05-15	2.4000	2.4000	2.4000	2.4000	-4.000%	1	676	-20.833%
2025-05-14	2.5000	2.5000	2.5000	2.5000	+23.153%	1	676	-24.000%
2025-05-07	2.0200	2.0700	2.0100	2.0300	-1.932%	14	675	-6.404%
2025-05-01	2.1700	2.1700	2.0700	2.0700	-2.358%	2	678	-8.213%
2025-04-30	2.1700	2.1700	2.1200	2.1200	+0.952%	2	678	-10.377%
2025-04-29	2.1000	2.1000	2.1000	2.1000	0.000%	10	679	-9.524%
2025-04-25	2.2600	2.2600	2.0900	2.1000	+1.942%	8	669	-9.524%
2025-04-24	2.1600	2.1600	2.0600	2.0600	-0.962%	2	669	-7.767%
2025-04-23	2.1600	2.1600	2.0800	2.0800	+2.970%	2	669	-8.654%
2025-04-22	2.0300	2.0300	2.0200	2.0200	0.000%	2	669	-5.941%
2025-04-17	2.1400	2.1700	2.0200	2.0200	-14.768%	4	669	-5.941%
2025-04-16	2.4000	2.4000	2.3700	2.3700	-1.250%	2	669	-19.831%
2025-04-15	2.3800	2.4300	2.3700	2.4000	0.000%	34	669	-20.833%
2025-04-14	2.3200	2.4000	2.3200	2.4000	-2.439%	4	673	-20.833%
2025-04-11	2.6300	2.6300	2.4600	2.4600	-7.170%	4	673	-22.764%
2025-04-10	2.7600	2.7600	2.6100	2.6500	-11.667%	4	674	-28.302%
2025-04-07	2.8500	3.1200	2.8400	3.0000	+5.263%	42	675	-36.667%
2025-04-04	2.4200	2.8500	2.4000	2.8500	+36.364%	44	693	-33.333%
2025-04-03	2.1200	2.2400	2.0400	2.0900	-11.064%	4	701	-9.091%
2025-04-02	2.3500	2.3500	2.3500	2.3500	+1.732%	1	700	-19.149%
2025-04-01	2.4000	2.4000	2.3100	2.3100	+0.873%	2	700	-17.749%
2025-03-31	2.3100	2.3100	2.2900	2.2900	-7.287%	8	700	-17.031%
2025-03-28	2.4000	2.4700	2.4000	2.4700	+7.860%	14	703	-23.077%
2025-03-27	2.4600	2.4600	2.2900	2.2900	-4.184%	2	706	-17.031%
2025-03-25	2.4300	2.4300	2.3900	2.3900	-0.830%	2	706	-20.502%
2025-03-24	2.4400	2.4400	2.4100	2.4100	-2.033%	2	706	-21.162%
2025-03-21	2.2000	2.5600	2.2000	2.4600	-2.381%	48	706	-22.764%
2025-03-20	2.5500	2.5500	2.4500	2.5200	+1.205%	62	690	-24.603%
2025-03-19	2.4700	2.4900	2.4400	2.4900	+3.750%	36	661	-23.695%
2025-03-18	2.3900	2.4500	2.2600	2.4000	-0.415%	244	642	-20.833%
2025-03-17	2.4100	2.4600	2.4100	2.4100	-8.712%	58	522	-21.162%
2025-03-14	2.4800	2.6700	2.4700	2.6400	+6.452%	448	494	-28.030%
2025-03-13	2.4000	2.6000	2.3700	2.4800	-8.487%	326	226	-23.387%
2025-02-28	2.6500	2.7100	2.6500	2.7100	+3.042%	4	226	-29.889%
2025-02-27	2.5500	2.6300	2.5500	2.6300	+5.200%	2	225	-27.757%
2025-02-13	2.5000	2.5000	2.5000	2.5000	-6.367%	12	212	-24.000%
2025-02-03	2.6700	2.6700	2.6700	2.6700	-24.148%	199	212	-28.839%
2024-12-06	3.5200	3.5200	3.5200	3.5200	+2.924%	2	13	-46.023%
2024-11-27	3.4200	3.4200	3.4200	3.4200	-8.311%	1	11	-44.444%
2024-11-12	3.7300	3.7300	3.7300	3.7300	0.000%	3	11	-49.062%
2024-11-06	3.7300	3.7300	3.7300	3.7300	-22.292%	4	11	-49.062%
2024-10-31	4.8000	4.8000	4.8000	4.8000	+17.647%	1	11	-60.417%
2024-10-24	4.0800	4.0800	4.0800	4.0800	-9.333%	4	10	-53.431%
2024-10-21	4.5000	4.5000	4.5000	4.5000	-4.459%	3	6	-57.778%
2024-09-25	4.7100	4.7100	4.7100	4.7100	0.000%	3	3	-59.660%