Dark

KR20270115P55
KR Jan 15 2027 55.00 Put (KR270115P00055000)
option OPRA

EOD

Aug 20, 2026

3.72+11.377%(+0.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0000	4.0000	3.7200	3.7200	+11.377%	3	812	0.000%
2026-08-19	3.3400	3.3400	3.3400	3.3400	-3.188%	1	809	+11.377%
2026-08-14	3.4500	3.4500	3.4500	3.4500	-6.757%	5	808	+7.826%
2026-08-13	3.7000	3.7000	3.7000	3.7000	-3.896%	5	803	+0.541%
2026-08-11	3.8500	3.8500	3.8500	3.8500	+4.054%	1	803	-3.377%
2026-08-06	3.7000	3.7000	3.7000	3.7000	+6.628%	1	803	+0.541%
2026-08-03	3.3500	3.4700	3.3500	3.4700	+0.580%	83	804	+7.205%
2026-07-30	3.4500	3.4500	3.4500	3.4500	+22.340%	5	729	+7.826%
2026-07-29	2.7300	2.8200	2.7300	2.8200	-10.476%	4	729	+31.915%
2026-07-28	2.9300	3.1500	2.9100	3.1500	-11.268%	18	729	+18.095%
2026-07-27	3.5000	3.5500	3.5000	3.5500	-22.826%	2	720	+4.789%
2026-07-23	4.7500	4.7500	4.4500	4.6000	+31.429%	19	722	-19.130%
2026-07-22	3.4500	3.5000	3.4500	3.5000	-1.408%	2	709	+6.286%
2026-07-20	3.6000	3.6500	3.5500	3.5500	+5.970%	57	711	+4.789%
2026-07-14	3.3500	3.3500	3.3500	3.3500	+25.000%	1	711	+11.045%
2026-07-13	2.6800	2.6800	2.6800	2.6800	-0.741%	1	711	+38.806%
2026-07-10	2.7000	2.7000	2.7000	2.7000	-12.052%	10	711	+37.778%
2026-07-08	3.1500	3.1500	3.0500	3.0700	-15.193%	3	721	+21.173%
2026-07-02	3.6200	3.6200	3.6200	3.6200	-22.151%	1	721	+2.762%
2026-07-01	4.8600	5.1400	4.6500	4.6500	+30.986%	18	721	-20.000%
2026-06-24	3.5000	3.6000	3.5000	3.5500	-12.346%	277	704	+4.789%
2026-06-23	3.8900	4.2500	3.8900	4.0500	-5.152%	31	610	-8.148%
2026-06-22	4.3500	4.3500	4.1400	4.2700	+6.750%	205	630	-12.881%
2026-06-18	3.8900	4.0000	3.8900	4.0000	+46.520%	13	434	-7.000%
2026-06-17	2.4100	2.7300	2.4100	2.7300	+26.977%	15	434	+36.264%
2026-06-16	2.1500	2.1500	2.1500	2.1500	-10.417%	1	434	+73.023%
2026-06-10	2.4400	2.4400	2.4000	2.4000	-10.781%	3	433	+55.000%
2026-06-09	2.6900	2.6900	2.6900	2.6900	-3.237%	1	435	+38.290%
2026-06-05	2.8000	2.8000	2.7800	2.7800	-10.323%	22	434	+33.813%
2026-06-04	3.0500	3.1000	3.0500	3.1000	-3.125%	2	424	+20.000%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+1.587%	6	422	+16.250%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+7.143%	2	416	+18.095%
2026-06-01	3.0500	3.0500	2.9400	2.9400	-5.161%	10	414	+26.531%
2026-05-29	2.7500	3.1000	2.7500	3.1000	+13.553%	37	404	+20.000%
2026-05-28	2.5200	2.7500	2.5200	2.7300	+13.750%	158	404	+36.264%
2026-05-27	2.3300	2.4000	2.3300	2.4000	-0.415%	2	408	+55.000%
2026-05-26	2.4100	2.4100	2.4100	2.4100	+23.590%	2	407	+54.357%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+9.551%	15	407	+90.769%
2026-05-20	1.7800	1.7800	1.7800	1.7800	-6.316%	1	407	+108.989%
2026-05-18	1.8900	1.9300	1.8800	1.9000	-7.767%	12	407	+95.789%
2026-05-15	2.0200	2.0600	2.0200	2.0600	-1.905%	6	407	+80.583%
2026-05-14	2.1300	2.1400	2.0000	2.1000	-7.080%	14	392	+77.143%
2026-05-13	2.2600	2.2600	2.2600	2.2600	-5.833%	1	378	+64.602%
2026-05-12	2.4100	2.4100	2.4000	2.4000	-1.235%	38	378	+55.000%
2026-05-11	2.4200	2.4300	2.4200	2.4300	+11.982%	5	378	+53.086%
2026-05-08	2.1900	2.1900	2.1700	2.1700	-2.691%	9	363	+71.429%
2026-05-06	2.2300	2.2300	2.2300	2.2300	+13.198%	1	363	+66.816%
2026-05-04	1.9700	1.9700	1.9700	1.9700	+5.914%	5	363	+88.832%
2026-04-30	1.8600	1.8600	1.8600	1.8600	-8.374%	1	364	+100.000%
2026-04-29	1.9200	2.0400	1.9000	2.0300	-3.791%	20	364	+83.251%
2026-04-28	2.1100	2.1100	2.1100	2.1100	+3.431%	4	362	+76.303%
2026-04-27	1.9800	2.0400	1.9800	2.0400	+0.493%	2	366	+82.353%
2026-04-24	2.0300	2.0300	2.0300	2.0300	+14.045%	1	366	+83.251%
2026-04-22	1.6000	1.7800	1.6000	1.7800	-8.247%	16	366	+108.989%
2026-04-17	2.0900	2.1900	1.9000	1.9400	-14.537%	899	367	+91.753%
2026-04-16	2.3000	2.3000	2.2700	2.2700	+9.662%	31	440	+63.877%
2026-04-15	2.0700	2.0700	2.0700	2.0700	-3.271%	31	468	+79.710%
2026-04-14	2.1200	2.2800	2.0600	2.1400	+6.468%	80	468	+73.832%
2026-04-13	2.0700	2.0700	1.9600	2.0100	+1.515%	27	501	+85.075%
2026-04-10	1.8400	1.9800	1.8300	1.9800	+5.319%	109	508	+87.879%
2026-04-09	1.9100	1.9100	1.8300	1.8800	+4.444%	54	533	+97.872%
2026-04-08	2.1000	2.1000	1.7400	1.8000	+9.756%	31	546	+106.667%
2026-04-07	1.5700	1.6500	1.3500	1.6400	-2.381%	58	540	+126.829%
2026-04-06	1.7100	1.8300	1.4000	1.6800	-8.197%	870	535	+121.429%
2026-04-02	1.7200	1.8500	1.7100	1.8300	-5.670%	240	324	+103.279%
2026-04-01	1.9400	1.9400	1.9400	1.9400	+12.791%	3	324	+91.753%
2026-03-31	1.7300	1.7300	1.7200	1.7200	+14.667%	3	327	+116.279%
2026-03-17	1.5500	1.5500	1.5000	1.5000	-13.793%	15	324	+148.000%
2026-03-13	1.7400	1.7400	1.7400	1.7400	+5.455%	1	324	+113.793%
2026-03-09	1.6500	1.6500	1.6500	1.6500	-11.290%	3	324	+125.455%
2026-03-06	1.8600	1.8600	1.8600	1.8600	-19.130%	2	332	+100.000%
2026-03-04	2.3000	2.3000	2.3000	2.3000	+21.693%	5	332	+61.739%
2026-03-02	1.8900	1.8900	1.8900	1.8900	+15.951%	2	327	+96.825%
2026-02-09	1.6700	1.6700	1.6300	1.6300	-27.556%	2	325	+128.221%
2026-02-06	2.2500	2.2500	2.2500	2.2500	-4.661%	1	326	+65.333%
2026-02-04	2.3600	2.3600	2.3600	2.3600	-14.182%	2	326	+57.627%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-14.063%	5	324	+35.273%
2026-01-28	3.2000	3.2000	3.2000	3.2000	-4.192%	5	324	+16.250%
2026-01-27	3.3400	3.3400	3.3400	3.3400	+24.627%	1	324	+11.377%
2026-01-26	2.6700	2.6800	2.6700	2.6800	-0.741%	2	324	+38.806%
2026-01-21	2.7000	2.7000	2.7000	2.7000	-9.699%	10	322	+37.778%
2026-01-20	2.7800	2.9900	2.6100	2.9900	+5.654%	20	322	+24.415%
2026-01-16	2.8300	2.8300	2.8300	2.8300	-17.971%	3	306	+31.449%
2026-01-13	3.4500	3.4500	3.4500	3.4500	+1.471%	3	306	+7.826%
2026-01-12	3.4500	3.4500	3.4000	3.4000	-9.333%	30	303	+9.412%
2026-01-09	3.7500	3.7500	3.7500	3.7500	+2.740%	10	280	-0.800%
2026-01-08	3.6500	3.6500	3.6500	3.6500	+4.286%	188	280	+1.918%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+2.941%	1	197	+6.286%
2026-01-05	3.3800	3.4000	3.3800	3.4000	+7.937%	3	195	+9.412%
2026-01-02	3.1500	3.1500	3.1500	3.1500	+0.318%	7	195	+18.095%
2025-12-31	3.1000	3.1500	3.1000	3.1400	+1.290%	23	193	+18.471%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-3.125%	2	193	+20.000%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-4.762%	3	191	+16.250%
2025-12-19	3.3600	3.3600	3.3600	3.3600	-1.176%	1	191	+10.714%
2025-12-11	3.5500	3.5500	3.4000	3.4000	-13.924%	4	191	+9.412%
2025-12-10	3.9500	3.9500	3.9500	3.9500	+6.757%	3	189	-5.823%
2025-10-31	3.9500	3.9500	3.7000	3.7000	+37.546%	16	186	+0.541%
2025-10-16	2.6700	2.6900	2.6700	2.6900	+1.509%	2	186	+38.290%
2025-10-15	2.6500	2.6500	2.6500	2.6500	-9.247%	15	186	+40.377%
2025-10-07	2.9100	2.9200	2.6900	2.9200	+2.456%	24	188	+27.397%
2025-10-03	2.8300	2.8500	2.8300	2.8500	+1.423%	68	188	+30.526%
2025-09-25	2.8600	2.9300	2.8000	2.8100	-10.794%	34	120	+32.384%
2025-09-22	3.0500	3.1500	3.0500	3.1500	+14.545%	11	130	+18.095%
2025-09-17	2.7500	2.7500	2.7500	2.7500	-3.169%	15	129	+35.273%
2025-09-16	2.8400	2.8400	2.8400	2.8400	+2.527%	6	124	+30.986%
2025-09-15	2.7700	2.7700	2.7700	2.7700	-4.152%	1	118	+34.296%
2025-08-28	2.7900	2.8900	2.7900	2.8900	+28.444%	2	117	+28.720%
2025-08-20	2.2500	2.2500	2.2500	2.2500	-8.907%	1	116	+65.333%
2025-08-18	2.5500	2.5500	2.4700	2.4700	-5.725%	2	115	+50.607%
2025-08-14	2.6300	2.6300	2.6200	2.6200	-6.429%	2	115	+41.985%
2025-08-13	2.8000	2.8000	2.8000	2.8000	+35.922%	2	115	+32.857%
2025-08-12	2.1500	2.1500	2.0600	2.0600	+7.292%	2	117	+80.583%
2025-08-11	2.0200	2.0200	1.9200	1.9200	-4.000%	5	117	+93.750%
2025-08-08	2.0000	2.0000	2.0000	2.0000	-6.977%	2	115	+86.000%
2025-08-06	2.1500	2.1500	2.1500	2.1500	-8.898%	1	113	+73.023%
2025-08-04	2.3600	2.3600	2.3600	2.3600	-10.606%	1	113	+57.627%
2025-07-30	2.5700	2.6400	2.5700	2.6400	-0.377%	2	112	+40.909%
2025-07-29	2.6500	2.6500	2.6500	2.6500	+25.000%	10	112	+40.377%
2025-07-24	2.2500	2.2500	2.1200	2.1200	-4.072%	4	102	+75.472%
2025-07-23	2.2300	2.2300	2.1800	2.2100	+4.245%	5	101	+68.326%
2025-07-22	2.2000	2.2000	2.1200	2.1200	-11.297%	4	98	+75.472%
2025-07-16	2.3900	2.3900	2.3900	2.3900	+4.825%	2	95	+55.649%
2025-07-15	2.2800	2.2800	2.2800	2.2800	-7.317%	1	94	+63.158%
2025-07-11	2.5400	2.5400	2.4600	2.4600	+2.075%	2	94	+51.220%
2025-07-10	2.4500	2.4500	2.4100	2.4100	-3.600%	2	94	+54.357%
2025-07-09	2.6000	2.6000	2.5000	2.5000	+4.603%	2	94	+48.800%
2025-06-23	2.3700	2.4800	2.3500	2.3900	-32.865%	40	93	+55.649%
2025-06-05	3.5900	3.6200	3.5600	3.5600	+4.706%	25	59	+4.494%
2025-06-03	3.5500	3.5500	3.4000	3.4000	+4.615%	2	73	+9.412%
2025-05-30	3.2000	3.2500	3.2000	3.2500	-2.985%	84	73	+14.462%
2025-05-28	3.3500	3.3500	3.3500	3.3500	-8.719%	1	41	+11.045%
2025-05-14	3.6500	3.6700	3.6500	3.6700	+26.552%	2	40	+1.362%
2025-05-09	3.0500	3.0500	2.9000	2.9000	+0.346%	4	39	+28.276%
2025-05-06	2.9100	3.0400	2.8900	2.8900	-13.731%	4	39	+28.720%
2025-04-25	3.1500	3.3500	3.1500	3.3500	+17.544%	4	41	+11.045%
2025-04-22	2.8500	2.8500	2.8500	2.8500	-5.629%	16	41	+30.526%
2025-04-21	3.0200	3.0200	3.0200	3.0200	+0.667%	8	57	+23.179%
2025-04-17	2.9900	3.0000	2.9900	3.0000	-18.919%	14	50	+24.000%
2025-04-10	3.7000	3.7000	3.7000	3.7000	-8.189%	4	50	+0.541%
2025-04-04	4.0300	4.0300	4.0300	4.0300	+20.299%	20	46	-7.692%
2025-04-03	3.4000	3.4000	3.3500	3.3500	-7.713%	10	46	+11.045%
2025-03-21	3.2000	3.6300	3.2000	3.6300	+3.419%	40	56	+2.479%
2025-03-20	3.5200	3.5200	3.5100	3.5100	-3.836%	25	36	+5.983%
2025-03-11	3.6500	3.6500	3.6500	3.6500	-31.391%	1	12	+1.918%
2025-01-15	5.3200	5.3200	5.3200	5.3200	+17.181%	1	13	-30.075%
2024-12-16	4.5400	4.5400	4.5400	4.5400	+8.095%	1	14	-18.062%
2024-12-13	4.2000	4.2000	4.2000	4.2000	0.000%	2	15	-11.429%
2024-12-12	4.2000	4.2000	4.2000	4.2000	-21.053%	1	15	-11.429%
2024-11-07	5.3200	5.3200	5.3200	5.3200	-11.333%	4	14	-30.075%
2024-10-25	6.0000	6.0000	6.0000	6.0000	-4.000%	20	15	-38.000%
2024-10-23	6.2500	6.2500	6.2500	6.2500	-9.682%	1	5	-40.480%
2024-09-23	6.9200	6.9200	6.9200	6.9200	-2.535%	1	6	-46.243%
2024-09-17	6.9000	7.1000	6.9000	7.1000	+3.650%	2	6	-47.606%
2024-09-16	6.8000	8.0500	6.8000	6.8500	0.000%	4	4	-45.693%