Dark

KR20270115P65
KR Jan 15 2027 65.00 Put (KR270115P00065000)
option OPRA

EOD

Aug 17, 2026

10.25-1.442%(-0.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	10.2300	10.2500	10.2300	10.2500	-1.442%	10	454	0.000%
2026-08-12	10.4000	10.4000	10.4000	10.4000	+14.286%	1	454	-1.442%
2026-08-03	9.1000	9.1000	9.1000	9.1000	+13.043%	1	455	+12.637%
2026-07-28	8.0500	8.0500	8.0500	8.0500	-15.263%	4	456	+27.329%
2026-07-27	9.5500	9.5500	9.5000	9.5000	+17.284%	2	456	+7.895%
2026-07-09	8.2500	8.2500	8.1000	8.1000	-10.497%	6	456	+26.543%
2026-07-06	9.0500	9.0500	9.0500	9.0500	-9.045%	10	456	+13.260%
2026-06-23	9.9500	9.9500	9.9500	9.9500	+42.143%	1	466	+3.015%
2026-06-17	7.0000	7.0000	7.0000	7.0000	+12.903%	1	465	+46.429%
2026-06-16	6.2000	6.2000	6.2000	6.2000	-1.431%	1	465	+65.323%
2026-06-11	6.1000	6.3500	6.1000	6.2900	+1.452%	414	465	+62.957%
2026-06-10	6.4500	6.5000	6.1900	6.2000	-16.779%	31	401	+65.323%
2026-06-04	7.4500	7.4500	7.4500	7.4500	-8.589%	4	426	+37.584%
2026-06-03	7.7000	8.1500	7.7000	8.1500	+27.344%	9	430	+25.767%
2026-05-28	6.4000	6.4000	6.4000	6.4000	0.000%	1	439	+60.156%
2026-05-26	5.5200	6.4000	5.5200	6.4000	+39.130%	130	439	+60.156%
2026-05-20	4.6000	4.6000	4.6000	4.6000	+16.456%	1	434	+122.826%
2026-05-19	4.2000	4.2000	3.9500	3.9500	-28.182%	2	434	+159.494%
2026-05-15	5.5000	5.5000	5.5000	5.5000	+8.911%	10	434	+86.364%
2026-04-30	4.9000	5.0500	4.9000	5.0500	-6.481%	57	444	+102.970%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+8.000%	1	387	+89.815%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-4.762%	1	387	+105.000%
2026-04-17	5.2500	5.2500	5.2500	5.2500	+31.250%	1	387	+95.238%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+1.266%	1	386	+156.250%
2026-03-18	3.9500	3.9500	3.9500	3.9500	+5.615%	1	385	+159.494%
2026-03-16	3.8000	3.8000	3.7400	3.7400	-10.952%	2	384	+174.064%
2026-03-11	4.2000	4.2000	4.2000	4.2000	-1.176%	48	384	+144.048%
2026-03-10	4.2500	4.2500	4.2500	4.2500	+16.438%	10	336	+141.176%
2026-03-06	3.6500	3.6500	3.6500	3.6500	-19.780%	1	326	+180.822%
2026-03-05	4.5500	4.5500	4.5500	4.5500	-19.469%	1	325	+125.275%
2026-02-27	5.6500	5.6500	5.6500	5.6500	+15.306%	4	324	+81.416%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+16.667%	1	319	+109.184%
2026-02-09	4.5000	4.5000	4.2000	4.2000	-23.636%	4	319	+144.048%
2026-02-06	5.5000	5.5000	5.5000	5.5000	-3.509%	3	320	+86.364%
2026-02-05	5.8000	5.8000	5.7000	5.7000	0.000%	5	317	+79.825%
2026-02-04	6.2000	6.2000	5.7000	5.7000	-14.925%	7	322	+79.825%
2026-02-03	6.7000	6.7000	6.7000	6.7000	-11.258%	14	322	+52.985%
2026-01-28	7.5500	7.5500	7.5500	7.5500	+9.420%	1	322	+35.762%
2026-01-27	6.9000	6.9000	6.9000	6.9000	+2.222%	10	322	+48.551%
2026-01-26	6.4000	6.9000	6.4000	6.7500	-7.534%	22	332	+51.852%
2026-01-20	7.1500	7.3000	7.1500	7.3000	+5.036%	26	376	+40.411%
2026-01-16	6.9500	6.9500	6.9500	6.9500	-8.553%	3	349	+47.482%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+3.401%	4	349	+34.868%
2026-01-02	7.3500	7.3500	7.3500	7.3500	0.000%	1	353	+39.456%
2025-12-31	7.3500	7.3500	7.3500	7.3500	-3.289%	1	352	+39.456%
2025-12-09	7.5000	7.6000	7.4500	7.6000	-3.797%	46	352	+34.868%
2025-12-08	7.9000	7.9000	7.9000	7.9000	-1.250%	10	322	+29.747%
2025-12-04	8.1000	8.2000	8.0000	8.0000	+23.077%	23	312	+28.125%
2025-11-18	6.6000	6.6000	6.5000	6.5000	-4.412%	20	291	+57.692%
2025-11-17	6.9000	6.9000	6.8000	6.8000	-1.449%	20	301	+50.735%
2025-11-14	7.0000	7.0000	6.9000	6.9000	-2.817%	20	301	+48.551%
2025-11-13	7.1000	7.1000	7.1000	7.1000	-1.389%	20	301	+44.366%
2025-11-12	7.2000	7.2000	7.2000	7.2000	-1.370%	10	301	+42.361%
2025-11-11	7.3000	7.3000	7.3000	7.3000	-7.595%	10	301	+40.411%
2025-11-06	8.0000	8.0000	7.9000	7.9000	-3.659%	4	301	+29.747%
2025-11-05	8.2000	8.2000	8.2000	8.2000	0.000%	10	297	+25.000%
2025-11-03	8.1000	8.2000	7.9500	8.2000	+2.117%	37	281	+25.000%
2025-10-31	8.0000	8.0300	8.0000	8.0300	+16.377%	11	281	+27.646%
2025-10-30	6.7000	6.9000	6.7000	6.9000	+4.545%	30	282	+48.551%
2025-10-29	6.6000	6.6000	6.6000	6.6000	-2.941%	10	259	+55.303%
2025-10-27	6.7000	6.8000	6.7000	6.8000	+6.250%	11	258	+50.735%
2025-10-24	6.4000	6.4000	6.3500	6.4000	+12.281%	61	258	+60.156%
2025-10-17	5.8000	5.8000	5.6900	5.7000	+1.786%	20	255	+79.825%
2025-10-16	5.6000	5.6000	5.6000	5.6000	-4.110%	10	261	+83.036%
2025-10-15	5.7700	5.8400	5.7700	5.8400	-1.017%	2	261	+75.514%
2025-10-14	5.9000	5.9000	5.9000	5.9000	-8.527%	10	261	+73.729%
2025-10-13	6.4400	6.4600	6.4400	6.4500	+8.586%	20	257	+58.915%
2025-10-10	5.9400	5.9400	5.9400	5.9400	+5.133%	1	251	+72.559%
2025-10-09	5.6500	5.6500	5.6400	5.6500	-6.612%	100	252	+81.416%
2025-10-08	6.0500	6.0500	6.0500	6.0500	-6.202%	30	260	+69.421%
2025-10-07	6.6000	6.6000	6.4500	6.4500	-7.194%	11	275	+58.915%
2025-10-06	6.9500	6.9500	6.9500	6.9500	+9.277%	10	275	+47.482%
2025-10-03	6.3600	6.3600	6.3600	6.3600	+1.274%	1	265	+61.164%
2025-10-02	6.4000	6.4000	6.2800	6.2800	-1.875%	2	264	+63.217%
2025-10-01	6.4500	6.4500	6.4000	6.4000	-4.478%	2	263	+60.156%
2025-09-26	6.6500	6.7000	6.6500	6.7000	+3.876%	2	263	+52.985%
2025-09-25	6.4500	6.4500	6.4500	6.4500	-4.444%	10	263	+58.915%
2025-09-23	6.6500	6.7500	6.6500	6.7500	-1.460%	2	263	+51.852%
2025-09-22	6.8500	6.8500	6.8500	6.8500	+10.484%	10	262	+49.635%
2025-09-16	6.1500	6.2500	6.1500	6.2000	+8.772%	5	252	+65.323%
2025-09-12	5.8000	5.9000	5.7000	5.7000	-5.000%	22	249	+79.825%
2025-09-11	6.0000	6.0000	5.8000	6.0000	-1.639%	40	229	+70.833%
2025-09-05	6.1000	6.1000	6.1000	6.1000	-0.813%	2	189	+68.033%
2025-08-29	6.2000	6.2000	6.1500	6.1500	+9.821%	12	175	+66.667%
2025-08-26	5.6000	5.6000	5.6000	5.6000	-1.754%	5	175	+83.036%
2025-08-22	5.7000	5.7000	5.7000	5.7000	+5.556%	2	179	+79.825%
2025-08-18	5.4000	5.4000	5.4000	5.4000	-2.703%	5	177	+89.815%
2025-08-15	5.5500	5.5500	5.5500	5.5500	+4.717%	2	172	+84.685%
2025-08-13	5.3000	5.3000	5.3000	5.3000	+14.967%	2	170	+93.396%
2025-08-06	4.6100	4.6100	4.6100	4.6100	-7.800%	1	168	+122.343%
2025-08-04	5.0000	5.0000	5.0000	5.0000	-3.846%	2	168	+105.000%
2025-08-01	5.2000	5.2000	5.2000	5.2000	-7.143%	1	170	+97.115%
2025-07-28	5.2500	5.6000	5.2500	5.6000	+19.403%	18	170	+83.036%
2025-07-24	4.6500	4.6900	4.6500	4.6900	-0.425%	14	160	+118.550%
2025-07-23	4.6600	4.7100	4.6600	4.7100	-6.548%	14	160	+117.622%
2025-07-14	4.9200	5.0400	4.9200	5.0400	-5.794%	2	153	+103.373%
2025-07-01	5.4200	5.4200	5.2000	5.3500	+1.711%	4	153	+91.589%
2025-06-26	5.0700	5.3000	5.0700	5.2600	+3.137%	8	151	+94.867%
2025-06-25	5.1000	5.1000	5.1000	5.1000	+2.000%	1	150	+100.980%
2025-06-23	4.9100	5.0000	4.8600	5.0000	-7.407%	5	149	+105.000%
2025-06-20	5.0200	5.4000	5.0000	5.4000	-22.857%	26	149	+89.815%
2025-06-17	7.0000	7.0000	6.9900	7.0000	-0.427%	20	146	+46.429%
2025-06-16	7.0300	7.0300	7.0300	7.0300	-2.361%	1	150	+45.804%
2025-06-13	7.2000	7.2000	7.2000	7.2000	-5.263%	20	149	+42.361%
2025-06-11	7.6000	7.6000	7.6000	7.6000	+3.121%	10	139	+34.868%
2025-06-09	7.3700	7.3700	7.3700	7.3700	+3.077%	10	129	+39.077%
2025-06-05	6.9500	7.1500	6.9500	7.1500	+4.380%	2	119	+43.357%
2025-06-04	7.0500	7.0500	6.8500	6.8500	-2.837%	2	118	+49.635%
2025-06-03	6.8500	7.1000	6.8500	7.0500	+6.015%	4	118	+45.390%
2025-05-28	6.5000	6.6500	6.5000	6.6500	-0.746%	2	118	+54.135%
2025-05-22	6.5500	6.7000	6.5500	6.7000	+5.512%	2	117	+52.985%
2025-05-21	6.2000	6.3500	6.2000	6.3500	+1.600%	2	117	+61.417%
2025-05-20	6.1000	6.2500	6.1000	6.2500	-2.344%	2	117	+64.000%
2025-05-19	6.3000	6.4000	6.3000	6.4000	+11.304%	2	117	+60.156%
2025-05-06	5.7500	5.7500	5.7500	5.7500	-8.730%	100	117	+78.261%
2025-04-28	6.3000	6.3000	6.3000	6.3000	-16.556%	1	17	+62.698%
2025-04-04	6.3800	7.5500	6.3700	7.5500	+23.165%	6	17	+35.762%
2025-04-03	6.1300	6.1300	6.1300	6.1300	-9.185%	2	19	+67.210%
2025-03-31	6.6800	6.7500	6.6000	6.7500	-5.594%	6	19	+51.852%
2025-03-26	6.9000	7.1500	6.9000	7.1500	-5.921%	11	23	+43.357%
2025-03-25	7.6000	7.6000	7.6000	7.6000	+8.883%	1	22	+34.868%
2025-03-18	6.9800	6.9800	6.9800	6.9800	-1.690%	1	22	+46.848%
2025-03-17	7.1000	7.1000	7.1000	7.1000	-4.698%	1	21	+44.366%
2025-03-12	7.4500	7.4500	7.4500	7.4500	+8.128%	1	20	+37.584%
2025-03-11	6.8900	6.8900	6.8900	6.8900	-2.270%	4	20	+48.766%
2025-03-07	6.2900	7.0500	6.2900	7.0500	-10.305%	4	16	+45.390%
2025-03-06	7.8600	7.8600	7.8600	7.8600	+1.419%	1	15	+30.407%
2025-02-26	7.7500	7.7500	7.7500	7.7500	+4.730%	4	15	+32.258%
2025-02-25	7.4000	7.4000	7.4000	7.4000	+2.778%	1	16	+38.514%
2025-02-13	7.2000	7.2000	7.2000	7.2000	-6.736%	1	16	+42.361%
2025-02-11	7.7200	7.7200	7.7200	7.7200	+2.933%	1	16	+32.772%
2025-02-10	7.5000	7.5000	7.5000	7.5000	-0.133%	1	15	+36.667%
2025-02-05	7.5100	7.5100	7.5100	7.5100	-7.853%	4	14	+36.485%
2025-02-03	8.1500	8.1500	8.1500	8.1500	-20.020%	9	10	+25.767%
2025-01-21	10.1900	10.1900	10.1900	10.1900	-14.370%	9	10	+0.589%
2024-09-16	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-13.866%