Dark

KVUE20270115P15
KVUE Jan 15 2027 15.00 Put (KVUE270115P00015000)
option OPRA

EOD

Sep 9, 2026

0.2000+100.000%(+0.1000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.2000	0.2000	0.2000	0.2000	+100.000%	3	3,556	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	3,556	+100.000%
2026-08-27	0.1000	0.1000	0.1000	0.1000	-44.444%	1	3,556	+100.000%
2026-08-19	0.1800	0.1800	0.1800	0.1800	+20.000%	1	3,556	+11.111%
2026-08-12	0.1800	0.1800	0.1500	0.1500	-25.000%	9	3,557	+33.333%
2026-08-07	0.2000	0.2000	0.2000	0.2000	-9.091%	5	3,557	0.000%
2026-08-05	0.2200	0.2200	0.2200	0.2200	+10.000%	5	3,557	-9.091%
2026-08-04	0.2000	0.2000	0.2000	0.2000	0.000%	6	3,557	0.000%
2026-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	3,557	0.000%
2026-07-27	0.2200	0.2500	0.2000	0.2000	0.000%	5	3,562	0.000%
2026-07-23	0.3000	0.3000	0.2000	0.2000	-20.000%	20	3,564	0.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	5	3,564	-20.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-19.355%	50	3,564	-20.000%
2026-07-10	0.3100	0.3100	0.3100	0.3100	+82.353%	1	3,564	-35.484%
2026-07-09	0.2700	0.2700	0.1700	0.1700	-60.465%	5	3,564	+17.647%
2026-07-07	0.4000	0.4300	0.1600	0.4300	+43.333%	32	3,563	-53.488%
2026-07-02	0.5000	0.5000	0.3000	0.3000	+11.111%	3	3,567	-33.333%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-10.000%	5	3,567	-25.926%
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	2	3,567	-33.333%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-6.250%	124	3,567	-33.333%
2026-06-24	0.3200	0.3200	0.3200	0.3200	-8.571%	23	3,567	-37.500%
2026-06-16	0.3500	0.3500	0.3500	0.3500	0.000%	6	3,590	-42.857%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-12.500%	2	3,596	-42.857%
2026-06-12	0.4300	0.4300	0.4000	0.4000	-11.111%	9	3,596	-50.000%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-10.000%	51	3,596	-55.556%
2026-06-05	0.5000	0.5000	0.5000	0.5000	-10.714%	7	3,596	-60.000%
2026-05-29	0.5600	0.5600	0.5600	0.5600	+24.444%	16	3,589	-64.286%
2026-05-27	0.4800	0.4800	0.4500	0.4500	-4.255%	9	3,573	-55.556%
2026-05-22	0.5000	0.5000	0.4700	0.4700	-17.544%	154	3,573	-57.447%
2026-05-18	0.5700	0.5700	0.5700	0.5700	-16.176%	1	3,451	-64.912%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-10.526%	211	3,451	-70.588%
2026-05-05	0.7600	0.7600	0.7600	0.7600	+4.110%	1	3,240	-73.684%
2026-05-01	0.7300	0.7300	0.7300	0.7300	-1.351%	65	3,240	-72.603%
2026-04-22	0.7400	0.7400	0.7400	0.7400	+1.370%	2	3,240	-72.973%
2026-04-21	0.7000	0.7300	0.7000	0.7300	+12.308%	205	3,204	-72.603%
2026-04-20	0.6500	0.6500	0.6500	0.6500	+12.069%	10	3,204	-69.231%
2026-04-17	0.5800	0.5800	0.5800	0.5800	-17.143%	12	3,214	-65.517%
2026-04-15	0.7000	0.7000	0.7000	0.7000	+7.692%	20	3,214	-71.429%
2026-04-14	0.6500	0.6500	0.6500	0.6500	-7.143%	20	3,214	-69.231%
2026-04-09	0.7000	0.7000	0.7000	0.7000	-30.000%	80	3,234	-71.429%
2026-04-07	0.9000	1.0000	0.9000	1.0000	+31.579%	8	3,264	-80.000%
2026-04-06	0.7600	0.7600	0.7600	0.7600	-20.000%	1	3,257	-73.684%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+18.750%	1	3,256	-78.947%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-5.882%	2	3,256	-75.000%
2026-03-31	0.8500	0.8500	0.8500	0.8500	0.000%	35	3,256	-76.471%
2026-03-30	0.8600	0.8600	0.8500	0.8500	+6.250%	13	3,221	-76.471%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+3.896%	2	3,211	-75.000%
2026-03-19	0.7700	0.7700	0.7700	0.7700	-12.500%	10	3,211	-74.026%
2026-03-18	0.8500	0.8800	0.8500	0.8800	+37.500%	5	3,211	-77.273%
2026-03-05	0.6400	0.6400	0.6400	0.6400	+28.000%	17	3,214	-68.750%
2026-03-02	0.9400	0.9400	0.5000	0.5000	-16.667%	20	3,197	-60.000%
2026-02-27	0.5500	0.6100	0.5000	0.6000	-7.692%	1,971	3,190	-66.667%
2026-02-26	0.6500	0.6500	0.6500	0.6500	+12.069%	25	2,215	-69.231%
2026-02-25	0.5000	0.5800	0.5000	0.5800	+16.000%	22	2,242	-65.517%
2026-02-24	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,242	-60.000%
2026-02-23	0.5900	0.5900	0.5000	0.5000	-16.667%	2	2,242	-60.000%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-16.667%	11	2,244	-66.667%
2026-02-13	0.7400	0.7800	0.6100	0.7200	+18.033%	23	2,228	-72.222%
2026-02-12	0.6000	0.7100	0.5900	0.6100	-20.779%	193	2,228	-67.213%
2026-02-10	0.7700	0.7700	0.7700	0.7700	+1.316%	1	2,276	-74.026%
2026-02-06	0.7600	0.7600	0.7600	0.7600	+16.923%	1	2,277	-73.684%
2026-02-05	0.7500	0.8100	0.6500	0.6500	-27.778%	684	2,278	-69.231%
2026-02-04	1.0100	1.0100	0.9000	0.9000	-4.255%	25	1,721	-77.778%
2026-02-03	0.8500	1.0500	0.8500	0.9400	-6.000%	67	1,718	-78.723%
2026-02-02	1.0000	1.0000	1.0000	1.0000	+17.647%	10	1,753	-80.000%
2026-01-28	2.2200	2.2200	0.8500	0.8500	-11.458%	86	1,763	-76.471%
2026-01-27	0.9500	0.9600	0.9500	0.9600	+9.091%	5	1,768	-79.167%
2026-01-23	0.8800	0.8800	0.8800	0.8800	+2.326%	50	1,763	-77.273%
2026-01-22	0.9500	1.0000	0.8500	0.8600	-8.511%	815	1,813	-76.744%
2026-01-20	0.9400	0.9400	0.9400	0.9400	-17.544%	2	1,319	-78.723%
2026-01-16	1.1100	1.1700	1.0400	1.1400	-0.870%	24	1,313	-82.456%
2026-01-15	1.0600	1.1500	1.0600	1.1500	+4.545%	92	1,313	-82.609%
2026-01-13	1.0900	1.2100	1.0500	1.1000	0.000%	37	1,312	-81.818%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-7.563%	11	1,321	-81.818%
2026-01-09	1.1900	1.1900	1.1900	1.1900	+3.478%	4	1,311	-83.193%
2026-01-08	1.1500	1.1500	1.1500	1.1500	-4.167%	7	1,311	-82.609%
2026-01-06	1.3600	1.3600	1.2000	1.2000	+16.505%	3	1,304	-83.333%
2026-01-02	1.0300	1.0300	1.0300	1.0300	-2.830%	50	1,305	-80.583%
2025-12-31	1.0600	1.0600	1.0600	1.0600	-0.935%	1	1,256	-81.132%
2025-12-30	1.0700	1.0700	1.0700	1.0700	+5.941%	100	1,256	-81.308%
2025-12-29	1.0100	1.0100	1.0100	1.0100	-3.810%	20	1,156	-80.198%
2025-12-24	1.1400	1.1400	1.0500	1.0500	-7.895%	27	1,154	-80.952%
2025-12-23	1.2800	1.2800	1.1400	1.1400	-7.317%	22	1,154	-82.456%
2025-12-19	1.2300	1.2300	1.2300	1.2300	+6.957%	25	1,156	-83.740%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-5.738%	5	1,156	-82.609%
2025-12-12	1.2000	1.2200	1.2000	1.2200	-0.813%	2	1,156	-83.607%
2025-12-11	1.2000	1.2700	1.1500	1.2300	-1.600%	126	1,157	-83.740%
2025-12-10	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,189	-84.000%
2025-12-09	1.3500	1.3500	1.2800	1.2800	-3.030%	55	1,188	-84.375%
2025-12-02	1.3200	1.3200	1.3200	1.3200	+10.000%	1	1,168	-84.848%
2025-12-01	1.2900	1.2900	1.1800	1.2000	-12.409%	55	1,169	-83.333%
2025-11-28	1.3700	1.3700	1.3700	1.3700	-0.725%	1	1,124	-85.401%
2025-11-25	1.3800	1.3800	1.3800	1.3800	-17.365%	35	1,124	-85.507%
2025-11-21	1.6500	1.6700	1.6500	1.6700	-1.765%	6	1,124	-88.024%
2025-11-20	1.3700	1.7000	1.3700	1.7000	0.000%	6	1,130	-88.235%
2025-11-18	1.7000	1.7000	1.7000	1.7000	-2.857%	7	1,124	-88.235%
2025-11-17	1.4000	1.7500	1.2500	1.7500	+12.903%	23	1,121	-88.571%
2025-11-14	1.5300	1.5500	1.5300	1.5500	+3.333%	7	1,125	-87.097%
2025-11-13	1.4600	1.5000	1.4400	1.5000	-0.662%	147	1,132	-86.667%
2025-11-11	1.5000	1.5100	1.5000	1.5100	+0.667%	16	1,204	-86.755%
2025-11-10	1.6000	1.6500	1.5000	1.5000	-1.316%	18	1,204	-86.667%
2025-11-07	1.7000	1.7000	1.4500	1.5200	-15.556%	74	1,192	-86.842%
2025-11-06	1.8000	1.8000	1.8000	1.8000	-4.255%	6	1,195	-88.889%
2025-11-05	1.8300	1.8800	1.8300	1.8800	-6.468%	27	1,200	-89.362%
2025-11-04	1.8800	2.0100	1.8800	2.0100	+8.065%	55	1,200	-90.050%
2025-11-03	2.4500	2.4500	1.3900	1.8600	-43.636%	1,465	2,399	-89.247%
2025-10-31	3.3000	3.3000	3.3000	3.3000	-1.493%	1	2,399	-93.939%
2025-10-29	3.3500	3.4500	3.3300	3.3500	+3.077%	43	2,399	-94.030%
2025-10-28	3.2500	3.2500	3.2500	3.2500	+6.557%	11	2,391	-93.846%
2025-10-27	3.0000	3.2200	3.0000	3.0500	+0.993%	60	2,321	-93.443%
2025-10-24	3.0500	3.0500	3.0200	3.0200	-4.127%	6	2,321	-93.377%
2025-10-23	2.9600	3.1500	2.9600	3.1500	+0.318%	52	2,316	-93.651%
2025-10-21	3.2000	3.2000	3.0000	3.1400	-1.875%	454	2,304	-93.631%
2025-10-20	3.1000	3.2000	3.0500	3.2000	+1.587%	73	1,960	-93.750%
2025-10-17	3.0000	3.1500	3.0000	3.1500	-10.765%	9	1,890	-93.651%
2025-10-16	2.5500	3.5300	2.5500	3.5300	+48.319%	103	1,884	-94.334%
2025-10-15	2.4000	2.4900	2.2800	2.3800	-7.393%	58	1,815	-91.597%
2025-10-14	2.5800	2.5800	2.5700	2.5700	-0.388%	45	1,814	-92.218%
2025-10-13	2.4500	2.5800	2.4500	2.5800	+3.200%	109	1,804	-92.248%
2025-10-10	2.3000	2.5100	2.3000	2.5000	-5.660%	72	1,764	-92.000%
2025-10-08	2.6000	2.6500	2.6000	2.6500	0.000%	11	1,783	-92.453%
2025-10-07	2.6500	2.6500	2.6500	2.6500	-4.676%	1	1,771	-92.453%
2025-10-06	2.7400	2.7900	2.5200	2.7800	0.000%	50	1,771	-92.806%
2025-10-03	2.7500	2.7800	2.7500	2.7800	-1.068%	23	1,726	-92.806%
2025-10-02	2.8100	2.8100	2.8100	2.8100	+2.182%	1	1,703	-92.883%
2025-10-01	2.5000	2.7500	2.5000	2.7500	+11.789%	15	1,703	-92.727%
2025-09-30	2.3500	2.5000	2.3500	2.4600	+4.681%	134	1,699	-91.870%
2025-09-29	2.2500	2.3700	2.2500	2.3500	+3.070%	261	1,585	-91.489%
2025-09-26	2.2700	2.3800	2.2500	2.2800	+0.441%	1,150	1,325	-91.228%
2025-09-25	2.0700	2.2700	2.0700	2.2700	+5.581%	300	299	-91.189%
2025-09-24	1.9000	2.1500	1.8600	2.1500	+13.158%	90	447	-90.698%
2025-09-23	1.6900	1.9000	1.6000	1.9000	-5.473%	280	407	-89.474%
2025-09-22	1.7300	2.0100	1.0500	2.0100	+48.889%	62	577	-90.050%
2025-09-15	1.3700	1.3700	1.3500	1.3500	+8.000%	20	561	-85.185%
2025-09-12	1.2500	1.2500	1.2500	1.2500	-6.015%	1	551	-84.000%
2025-09-10	1.3100	1.3300	1.3100	1.3300	+14.655%	23	551	-84.962%
2025-09-09	1.1600	1.1600	1.1600	1.1600	-14.706%	20	551	-82.759%
2025-09-08	1.4000	1.4000	1.3500	1.3600	+3.817%	414	571	-85.294%
2025-09-05	1.4000	1.4500	1.3100	1.3100	+118.333%	5	166	-84.733%
2025-09-03	0.7200	0.7200	0.6000	0.6000	-14.286%	56	165	-66.667%
2025-09-02	0.7000	0.7000	0.7000	0.7000	-6.667%	50	165	-71.429%
2025-08-29	0.7500	0.7500	0.7500	0.7500	+1.351%	10	105	-73.333%
2025-08-26	0.7400	0.7400	0.7400	0.7400	+13.846%	40	105	-72.973%
2025-08-18	0.6500	0.6500	0.6500	0.6500	-15.584%	20	65	-69.231%
2025-07-11	0.7700	0.7700	0.7700	0.7700	-9.412%	40	85	-74.026%
2025-06-23	0.8500	0.8500	0.8500	0.8500	+25.000%	1	45	-76.471%
2025-06-16	0.6800	0.6800	0.6800	0.6800	-9.333%	5	44	-70.588%
2025-06-10	0.7500	0.7500	0.7500	0.7500	-9.639%	4	39	-73.333%
2025-04-11	0.8300	0.8300	0.8300	0.8300	-4.598%	2	35	-75.904%
2025-04-07	0.8700	0.8700	0.8700	0.8700	+2.353%	20	35	-77.011%
2024-12-30	0.8500	0.8500	0.8500	0.8500	+21.429%	1	35	-76.471%
2024-10-23	0.7000	0.7000	0.7000	0.7000	-25.532%	1	34	-71.429%
2024-10-17	0.9400	0.9400	0.9400	0.9400	+9.302%	20	33	-78.723%
2024-10-08	0.8600	0.8600	0.8600	0.8600	+14.667%	2	13	-76.744%
2024-09-27	0.7500	0.7500	0.7500	0.7500	0.000%	20	11	-73.333%
2024-09-23	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	-73.333%

.dark-mode .RVTPgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVTPgJ{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20270115P15KVUE Jan 15 2027 15.00 Put (KVUE270115P00015000)option OPRA

KVUE20270115P15
KVUE Jan 15 2027 15.00 Put (KVUE270115P00015000)
option OPRA