Dark

KVUE20260918P18
KVUE Sep 18 2026 18.00 Put (KVUE260918P00018000)
option OPRA

EOD

Sep 9, 2026

0.2900+141.667%(+0.1700)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.4600	0.2000	0.2900	+141.667%	91	5,896	0.000%
2026-09-08	0.0800	0.1200	0.0800	0.1200	+100.000%	32	5,881	+141.667%
2026-09-03	0.0600	0.0600	0.0600	0.0600	-14.286%	10	5,863	+383.333%
2026-08-31	0.0700	0.0700	0.0700	0.0700	0.000%	1	5,862	+314.286%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-22.222%	2	5,861	+314.286%
2026-08-27	0.1000	0.1000	0.0500	0.0900	+80.000%	39	5,861	+222.222%
2026-08-26	0.0700	0.0700	0.0500	0.0500	-37.500%	7	5,856	+480.000%
2026-08-25	0.0500	0.0900	0.0500	0.0800	-11.111%	15	5,849	+262.500%
2026-08-24	0.0900	0.0900	0.0900	0.0900	-25.000%	2	5,856	+222.222%
2026-08-21	0.1200	0.1200	0.1200	0.1200	+9.091%	3	5,854	+141.667%
2026-08-20	0.1000	0.1100	0.1000	0.1100	-15.385%	18	5,853	+163.636%
2026-08-19	0.1400	0.1700	0.1100	0.1300	+116.667%	136	5,842	+123.077%
2026-08-18	0.1600	0.1600	0.0600	0.0600	-50.000%	5	5,831	+383.333%
2026-08-17	0.1200	0.1200	0.1200	0.1200	+33.333%	1	5,831	+141.667%
2026-08-14	0.0900	0.0900	0.0900	0.0900	-40.000%	1	5,830	+222.222%
2026-08-11	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,829	+93.333%
2026-08-10	0.1500	0.1500	0.0800	0.1500	-28.571%	3	5,828	+93.333%
2026-08-05	0.2100	0.2100	0.2100	0.2100	-12.500%	1	5,829	+38.095%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-31.429%	1	5,828	+20.833%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-5.405%	6	5,829	-17.143%
2026-07-23	0.3700	0.3800	0.3700	0.3700	+8.824%	261	5,835	-21.622%
2026-07-22	0.3400	0.3400	0.3400	0.3400	-12.821%	50	5,835	-14.706%
2026-07-20	0.3900	0.3900	0.3900	0.3900	-13.333%	1	5,835	-25.641%
2026-07-17	0.4700	0.4700	0.4500	0.4500	-15.094%	2	5,836	-35.556%
2026-07-15	0.5300	0.5300	0.5300	0.5300	+253.333%	2	5,838	-45.283%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-54.545%	2	5,838	+93.333%
2026-07-10	0.3900	0.4000	0.3000	0.3300	-5.714%	64	5,840	-12.121%
2026-07-08	0.3400	0.3600	0.3400	0.3500	+34.615%	4	5,839	-17.143%
2026-07-07	0.3600	0.3600	0.2600	0.2600	-27.778%	60	5,839	+11.538%
2026-07-06	0.3300	0.3600	0.3300	0.3600	+28.571%	103	5,849	-19.444%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-36.364%	1	5,852	+3.571%
2026-07-01	0.3400	0.4400	0.3400	0.4400	+15.789%	54	5,852	-34.091%
2026-06-26	0.5000	0.5000	0.3800	0.3800	-56.818%	262	5,889	-23.684%
2026-06-23	0.7800	0.8900	0.7800	0.8800	+14.286%	1,568	5,693	-67.045%
2026-06-22	0.7700	0.7700	0.7700	0.7700	-3.750%	1	5,693	-62.338%
2026-06-15	0.8000	0.8000	0.8000	0.8000	+6.667%	5	5,692	-63.750%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-21.053%	104	5,692	-61.333%
2026-06-08	0.9300	0.9500	0.9300	0.9500	-43.787%	40	5,748	-69.474%
2026-06-05	1.4300	1.6900	1.4300	1.6900	+6.962%	11	5,768	-82.840%
2026-06-03	1.5900	1.5900	1.5800	1.5800	+41.071%	51	5,779	-81.646%
2026-05-27	1.1200	1.1200	1.1200	1.1200	-7.438%	1	5,828	-74.107%
2026-05-21	1.2500	1.2500	1.2100	1.2100	-30.460%	3	5,829	-76.033%
2026-05-18	1.7400	1.7400	1.7400	1.7400	+24.286%	3	5,829	-83.333%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+10.236%	99	5,831	-79.286%
2026-05-13	1.2700	1.2700	1.2700	1.2700	+5.833%	1	5,828	-77.165%
2026-05-12	1.2000	1.2000	1.2000	1.2000	-18.919%	9	5,828	-75.833%
2026-05-07	1.4800	1.4800	1.4800	1.4800	-1.333%	5	5,828	-80.405%
2026-05-05	1.5000	1.5000	1.5000	1.5000	+15.385%	3	5,823	-80.667%
2026-05-01	1.2600	1.3000	1.2600	1.3000	-2.985%	51	5,769	-77.692%
2026-04-17	1.3400	1.3400	1.3400	1.3400	-8.219%	1	5,769	-78.358%
2026-04-14	1.4600	1.4600	1.4600	1.4600	-4.575%	1	5,770	-80.137%
2026-04-09	1.5300	1.5300	1.5300	1.5300	-4.375%	3	5,770	-81.046%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-5.882%	1	5,773	-81.875%
2026-04-01	1.7000	1.7000	1.7000	1.7000	-4.494%	1	5,774	-82.941%
2026-03-31	1.7800	1.7800	1.7800	1.7800	-1.111%	1	5,774	-83.708%
2026-03-30	1.6600	1.8000	1.6600	1.8000	+26.761%	3	5,773	-83.889%
2026-03-27	1.5500	1.5500	1.4200	1.4200	-5.960%	2	5,770	-79.577%
2026-03-26	1.4500	1.5100	1.4500	1.5100	+4.861%	2	5,768	-80.795%
2026-03-25	1.4400	1.4400	1.4400	1.4400	-8.861%	2	5,767	-79.861%
2026-03-20	1.3900	1.6400	1.3900	1.5800	+0.637%	4	5,768	-81.646%
2026-03-19	1.5700	1.5700	1.5700	1.5700	+24.603%	2	5,768	-81.529%
2026-03-09	1.2600	1.2600	1.2600	1.2600	+57.500%	3	5,770	-76.984%
2026-03-02	0.9000	0.9000	0.7900	0.8000	-1.235%	180	5,767	-63.750%
2026-02-27	0.8400	0.8400	0.8100	0.8100	-8.989%	178	5,767	-64.198%
2026-02-26	0.8900	0.8900	0.8900	0.8900	-12.745%	2	5,767	-67.416%
2026-02-25	1.1600	1.1600	0.9600	1.0200	+6.250%	125	5,774	-71.569%
2026-02-24	0.9600	0.9800	0.9600	0.9600	-4.950%	280	5,774	-69.792%
2026-02-23	1.0200	1.0200	0.9000	1.0100	-0.980%	929	5,774	-71.287%
2026-02-20	1.0200	1.0200	1.0200	1.0200	0.000%	200	4,885	-71.569%
2026-02-19	1.0400	1.0500	1.0200	1.0200	-0.971%	337	4,685	-71.569%
2026-02-18	1.2900	1.2900	1.0300	1.0300	-16.935%	4	4,354	-71.845%
2026-02-13	1.2400	1.2400	1.2400	1.2400	-7.463%	5	4,357	-76.613%
2026-02-12	1.3400	1.3400	1.3400	1.3400	-4.965%	1	4,357	-78.358%
2026-02-11	1.4100	1.4100	1.4100	1.4100	+0.714%	5	4,357	-79.433%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-10.256%	1	4,352	-79.286%
2026-02-09	1.6500	1.6500	1.5000	1.5600	-7.143%	15	4,353	-81.410%
2026-02-06	1.6800	1.6800	1.6800	1.6800	-1.176%	1	4,368	-82.738%
2026-02-05	2.3500	2.3500	1.6800	1.7000	-15.000%	4	4,369	-82.941%
2026-01-30	2.0000	2.0000	2.0000	2.0000	+16.279%	100	4,373	-85.500%
2026-01-23	1.7400	1.7500	1.7200	1.7200	-7.027%	286	4,273	-83.140%
2026-01-22	1.7200	1.8500	1.7200	1.8500	-1.070%	2	4,002	-84.324%
2026-01-21	1.9100	1.9100	1.8700	1.8700	-18.696%	2	4,001	-84.492%
2026-01-15	2.2600	2.3000	2.2600	2.3000	+19.171%	6	4,000	-87.391%
2026-01-14	1.9300	1.9300	1.9300	1.9300	-17.167%	2	3,999	-84.974%
2026-01-09	2.3400	2.3400	2.3300	2.3300	+3.097%	332	3,997	-87.554%
2026-01-06	2.3000	2.3000	2.2600	2.2600	+10.244%	301	3,665	-87.168%
2026-01-02	2.1000	2.1000	2.0500	2.0500	+2.500%	159	3,385	-85.854%
2025-12-30	2.0900	2.0900	2.0000	2.0000	-8.257%	692	3,226	-85.500%
2025-12-24	2.2200	2.2200	2.1800	2.1800	-11.741%	332	2,202	-86.697%
2025-12-22	2.4700	2.4700	2.4700	2.4700	+5.556%	25	2,202	-88.259%
2025-12-19	2.3400	2.3400	2.3400	2.3400	+0.429%	10	2,227	-87.607%
2025-12-15	2.3300	2.3300	2.3300	2.3300	+3.556%	2	2,217	-87.554%
2025-12-12	2.2500	2.2500	2.2500	2.2500	+2.273%	120	2,217	-87.111%
2025-12-11	2.2000	2.2000	2.2000	2.2000	-10.204%	12	2,237	-86.818%
2025-12-05	2.4500	2.4500	2.4500	2.4500	+10.360%	20	2,225	-88.163%
2025-12-01	2.4000	2.4000	2.2200	2.2200	-11.200%	35	2,205	-86.937%
2025-11-26	3.1700	3.1700	2.2700	2.5000	-24.012%	60	2,160	-88.400%
2025-11-19	3.2900	3.2900	3.2900	3.2900	+24.151%	3	2,160	-91.185%
2025-11-17	2.6500	2.6500	2.6500	2.6500	-13.681%	1	2,163	-89.057%
2025-11-10	3.0700	3.0700	3.0700	3.0700	+3.020%	1	2,164	-90.554%
2025-11-07	2.9200	2.9800	2.9200	2.9800	-10.241%	2	2,165	-90.268%
2025-11-05	3.3300	3.5800	3.1500	3.3200	+10.667%	40	2,167	-91.265%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-2.913%	1	2,197	-90.333%
2025-11-03	2.9300	4.0000	2.9300	3.0900	-40.577%	18	2,212	-90.615%
2025-10-31	5.2000	5.2000	5.2000	5.2000	+10.169%	10	2,212	-94.423%
2025-10-24	4.7200	4.7200	4.7200	4.7200	-1.667%	1	2,202	-93.856%
2025-10-21	4.8000	4.8000	4.8000	4.8000	+1.911%	4	2,202	-93.958%
2025-10-20	4.7100	4.7100	4.7100	4.7100	-2.282%	1	2,198	-93.843%
2025-10-17	4.8200	4.8200	4.8200	4.8200	-7.663%	1	2,197	-93.983%
2025-10-16	5.0800	5.2200	5.0800	5.2200	+35.584%	5	2,197	-94.444%
2025-10-15	3.8500	3.9200	3.8500	3.8500	-1.282%	11	2,192	-92.468%
2025-10-13	3.9000	3.9000	3.9000	3.9000	+21.875%	5	2,181	-92.564%
2025-10-10	3.2000	3.2000	3.2000	3.2000	-19.395%	1	2,185	-90.938%
2025-10-08	3.9700	3.9700	3.9700	3.9700	-0.750%	1	2,186	-92.695%
2025-10-07	4.0500	4.0500	3.9500	4.0000	-5.882%	194	1,991	-92.750%
2025-10-06	4.0200	4.2500	4.0200	4.2500	+1.190%	929	1,991	-93.176%
2025-10-03	4.2000	4.2000	4.1500	4.2000	+0.478%	12	1,071	-93.095%
2025-10-02	4.1800	4.1800	4.1800	4.1800	+0.723%	2	1,061	-93.062%
2025-10-01	3.8500	4.1500	3.8500	4.1500	+8.073%	498	1,061	-93.012%
2025-09-30	3.8500	3.8700	3.8400	3.8400	+5.495%	44	670	-92.448%
2025-09-29	3.6000	3.7400	3.6000	3.6400	-1.355%	13	679	-92.033%
2025-09-26	3.6100	3.7200	3.6100	3.6900	+0.545%	7	669	-92.141%
2025-09-25	3.7600	3.7600	3.6600	3.6700	+7.310%	6	667	-92.098%
2025-09-24	3.2000	3.4200	3.2000	3.4200	+10.323%	19	665	-91.520%
2025-09-23	2.9000	3.1000	2.9000	3.1000	-1.587%	15	661	-90.645%
2025-09-22	3.0000	3.1500	3.0000	3.1500	+23.529%	25	660	-90.794%
2025-09-19	2.5500	2.5500	2.5500	2.5500	+7.595%	20	659	-88.627%
2025-09-17	2.3700	2.3700	2.3700	2.3700	-1.660%	326	639	-87.764%
2025-09-16	2.4500	2.4500	2.4100	2.4100	+14.762%	40	327	-87.967%
2025-09-12	2.1000	2.1000	2.1000	2.1000	-2.326%	1	301	-86.190%
2025-09-11	2.1000	2.1500	2.1000	2.1500	-5.702%	27	300	-86.512%
2025-09-10	2.3000	2.3000	2.2800	2.2800	+0.885%	9	320	-87.281%
2025-09-09	2.0400	2.2600	2.0400	2.2600	+0.444%	10	319	-87.168%
2025-09-08	2.3800	2.4300	2.2500	2.2500	-17.279%	22	319	-87.111%
2025-09-05	2.1000	2.7200	2.0500	2.7200	+112.500%	119	319	-89.338%
2025-09-02	1.2400	1.2800	1.2400	1.2800	+12.281%	10	299	-77.344%
2025-08-25	1.1400	1.1400	1.1400	1.1400	+0.885%	20	289	-74.561%
2025-08-22	1.1300	1.1600	1.1000	1.1300	+0.893%	40	309	-74.336%
2025-08-20	1.1200	1.1200	1.1200	1.1200	-2.609%	20	284	-74.107%
2025-08-19	1.1500	1.1500	1.1500	1.1500	-10.156%	20	284	-74.783%
2025-08-15	1.2800	1.2800	1.2700	1.2800	-3.030%	62	264	-77.344%
2025-08-08	1.2800	1.3200	1.2800	1.3200	+9.091%	41	202	-78.030%
2025-08-04	1.2100	1.2100	1.2100	1.2100	-3.200%	15	176	-76.033%
2025-08-01	1.2500	1.2500	1.2500	1.2500	+4.167%	43	161	-76.800%
2025-07-31	1.3100	1.3100	1.2000	1.2000	0.000%	16	118	-75.833%
2025-07-30	1.2000	1.2000	1.2000	1.2000	+4.348%	27	117	-75.833%
2025-07-29	1.1300	1.1500	1.1100	1.1500	+18.557%	24	91	-74.783%
2025-07-28	0.9700	0.9700	0.9700	0.9700	-3.960%	1	67	-70.103%
2025-07-22	1.1400	1.1400	0.9500	1.0100	-22.308%	34	66	-71.287%
2025-07-16	1.3100	1.3100	1.3000	1.3000	-13.907%	31	32	-77.692%
2025-06-27	1.5100	1.5100	1.5100	1.5100	+18.898%	1	9	-80.795%
2025-06-18	1.2700	1.2700	1.2700	1.2700	0.000%	5	3	-77.165%
2025-06-17	1.2700	1.2700	1.2700	1.2700	0.000%	3	3	-77.165%

.dark-mode .yzqkCM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yzqkCM{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20260918P18KVUE Sep 18 2026 18.00 Put (KVUE260918P00018000)option OPRA

KVUE20260918P18
KVUE Sep 18 2026 18.00 Put (KVUE260918P00018000)
option OPRA