Dark

KVUE20270115P18
KVUE Jan 15 2027 18.00 Put (KVUE270115P00018000)
option OPRA

EOD

Sep 9, 2026

1.10+168.293%(+0.69)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.9000	1.1000	0.9000	1.1000	+168.293%	13	5,268	0.000%
2026-08-26	0.6200	0.6200	0.4100	0.4100	-18.000%	20	5,255	+168.293%
2026-08-24	0.5000	0.5000	0.2400	0.5000	-16.667%	7	5,255	+120.000%
2026-08-19	0.6400	0.6400	0.6000	0.6000	-22.078%	3	5,249	+83.333%
2026-08-18	0.7700	0.7700	0.7700	0.7700	+26.230%	1	5,252	+42.857%
2026-08-17	0.6100	0.6100	0.6100	0.6100	-25.610%	1	5,252	+80.328%
2026-08-10	0.8200	0.8200	0.8200	0.8200	+15.493%	1,050	5,247	+34.146%
2026-08-06	0.7100	0.7100	0.7100	0.7100	+1.429%	1	4,452	+54.930%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-17.647%	60	4,451	+57.143%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+60.377%	5	4,391	+29.412%
2026-07-28	0.5300	0.5300	0.5300	0.5300	-41.111%	2	4,396	+107.547%
2026-07-14	0.8300	0.9000	0.8300	0.9000	+20.000%	6	4,396	+22.222%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-3.846%	1	4,390	+46.667%
2026-07-07	0.6500	0.7800	0.5000	0.7800	-17.895%	11	4,391	+41.026%
2026-07-02	0.8900	0.9500	0.8900	0.9500	+17.284%	3	4,397	+15.789%
2026-07-01	0.8100	0.8100	0.8100	0.8100	-8.989%	1	4,397	+35.802%
2026-06-26	0.9000	0.9000	0.8900	0.8900	-6.316%	12	4,398	+23.596%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-5.000%	1	4,410	+15.789%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-9.091%	3	4,409	+10.000%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-17.910%	130	4,282	0.000%
2026-06-09	1.3400	1.3400	1.3400	1.3400	-23.429%	6	4,282	-17.910%
2026-06-05	1.9700	1.9700	1.7500	1.7500	-7.895%	11	4,276	-37.143%
2026-06-03	1.9000	1.9000	1.9000	1.9000	+15.152%	1	4,287	-42.105%
2026-06-01	1.6600	1.6600	1.6500	1.6500	+3.125%	21	4,286	-33.333%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+10.345%	5	4,285	-31.250%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+5.839%	2	4,280	-24.138%
2026-05-27	1.3700	1.3700	1.3700	1.3700	-8.054%	1	4,280	-19.708%
2026-05-26	1.4900	1.4900	1.4900	1.4900	-13.873%	1	4,279	-26.174%
2026-05-21	1.7300	1.7300	1.7300	1.7300	-6.486%	10	4,279	-36.416%
2026-05-12	1.8500	1.8500	1.8500	1.8500	+2.778%	1	4,280	-40.541%
2026-05-08	1.7400	1.8000	1.7400	1.8000	-4.762%	2	4,280	-38.889%
2026-05-07	1.8900	1.8900	1.8900	1.8900	+1.613%	3	4,280	-41.799%
2026-04-24	1.8600	1.8600	1.8600	1.8600	-4.615%	8	4,277	-40.860%
2026-04-23	1.9500	1.9500	1.9500	1.9500	+4.278%	1	4,269	-43.590%
2026-04-21	1.8700	1.8700	1.8700	1.8700	-22.083%	10	4,266	-41.176%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+30.435%	1	4,266	-54.167%
2026-04-06	1.8400	1.8400	1.8400	1.8400	-14.419%	10	4,265	-40.217%
2026-04-01	2.1500	2.1500	2.1500	2.1500	+2.381%	3	4,255	-48.837%
2026-03-30	2.1000	2.1000	2.1000	2.1000	+7.692%	1	4,255	-47.619%
2026-03-18	1.9000	2.0000	1.9000	1.9500	+8.333%	9	4,254	-43.590%
2026-03-16	1.8000	1.8000	1.8000	1.8000	+9.091%	1	4,254	-38.889%
2026-03-05	1.6500	1.6500	1.6500	1.6500	+39.831%	1	4,253	-33.333%
2026-03-02	1.1800	1.1800	1.1800	1.1800	-17.483%	6	4,252	-6.780%
2026-02-27	1.3800	1.4300	1.3800	1.4300	-1.379%	2	4,246	-23.077%
2026-02-26	1.4500	1.4500	1.4500	1.4500	+5.839%	25	4,246	-24.138%
2026-02-25	1.2300	1.3700	1.2300	1.3700	0.000%	2	4,267	-19.708%
2026-02-24	1.3700	1.3700	1.3700	1.3700	-8.667%	1	4,267	-19.708%
2026-02-13	1.6600	1.7300	1.5000	1.5000	+4.895%	25	4,268	-26.667%
2026-02-12	1.6400	1.6400	1.3000	1.4300	-19.663%	31	4,268	-23.077%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-11.000%	5	4,267	-38.202%
2026-02-05	2.0000	2.0000	2.0000	2.0000	0.000%	5	4,262	-45.000%
2026-02-04	2.2500	2.2500	2.0000	2.0000	-11.504%	36	4,267	-45.000%
2026-02-03	2.2000	2.2600	2.0400	2.2600	-0.877%	434	4,267	-51.327%
2026-02-02	2.2800	2.2800	2.2800	2.2800	-6.173%	1	3,835	-51.754%
2026-01-29	2.3800	2.4300	2.3800	2.4300	+4.292%	3	3,835	-54.733%
2026-01-28	2.3100	2.3300	2.3100	2.3300	-0.851%	13	3,835	-52.790%
2026-01-27	2.3500	2.3500	2.3500	2.3500	+21.762%	1	3,822	-53.191%
2026-01-26	2.0700	2.0700	1.9200	1.9300	-3.015%	609	3,821	-43.005%
2026-01-23	1.9800	1.9900	1.9800	1.9900	-4.327%	283	3,366	-44.724%
2026-01-22	2.0000	2.0800	2.0000	2.0800	-11.864%	2	3,083	-47.115%
2026-01-21	2.3100	2.3700	2.3100	2.3600	-5.600%	20	3,084	-53.390%
2026-01-12	2.5000	2.5000	2.5000	2.5000	-3.846%	1	3,101	-56.000%
2026-01-09	2.6000	2.6000	2.6000	2.6000	+5.263%	1	3,102	-57.692%
2026-01-08	2.4700	2.4700	2.4700	2.4700	-5.725%	304	3,101	-55.466%
2026-01-06	2.6200	2.6200	2.6200	2.6200	+6.939%	10	2,797	-58.015%
2026-01-05	2.4600	2.4600	2.4500	2.4500	-1.606%	21	2,766	-55.102%
2025-12-29	2.3900	2.4900	2.3800	2.4900	+3.750%	6	2,766	-55.823%
2025-12-26	2.4000	2.4000	2.3600	2.4000	0.000%	620	2,769	-54.167%
2025-12-24	2.5100	2.5100	2.4000	2.4000	-2.834%	258	1,892	-54.167%
2025-12-23	2.5400	2.5400	2.4700	2.4700	-4.633%	415	1,892	-55.466%
2025-12-22	2.5800	2.5900	2.5100	2.5900	+3.600%	836	1,477	-57.529%
2025-12-16	2.5000	2.5000	2.5000	2.5000	0.000%	2	666	-56.000%
2025-12-15	2.5000	2.5000	2.5000	2.5000	0.000%	25	668	-56.000%
2025-12-11	2.5000	2.5000	2.5000	2.5000	-3.846%	27	693	-56.000%
2025-12-02	2.7200	2.7200	2.5200	2.6000	-9.091%	220	666	-57.692%
2025-12-01	2.5000	2.8600	2.5000	2.8600	+9.160%	102	546	-61.538%
2025-11-28	2.6200	2.6200	2.6200	2.6200	-1.132%	25	625	-58.015%
2025-11-26	2.6500	2.6500	2.6500	2.6500	-18.210%	20	620	-58.491%
2025-11-21	3.2400	3.2400	3.2400	3.2400	-10.497%	10	620	-66.049%
2025-11-11	3.0500	3.6200	3.0500	3.6200	+14.921%	4	630	-69.613%
2025-11-10	3.1500	3.1500	3.1500	3.1500	-19.643%	20	634	-65.079%
2025-11-03	2.8500	3.9200	2.8500	3.9200	-20.808%	3	617	-71.939%
2025-10-24	4.9500	4.9500	4.9500	4.9500	-1.980%	5	617	-77.778%
2025-10-22	5.0500	5.0500	5.0500	5.0500	-0.980%	3	617	-78.218%
2025-10-21	5.1000	5.1000	5.1000	5.1000	-0.585%	1	617	-78.431%
2025-10-17	5.1300	5.1300	5.0200	5.1300	+2.600%	22	616	-78.558%
2025-10-16	4.8000	5.0000	4.8000	5.0000	+14.679%	10	600	-78.000%
2025-10-13	4.3600	4.3600	4.3600	4.3600	+9.824%	2	599	-74.771%
2025-10-10	3.9700	3.9700	3.9700	3.9700	-0.750%	10	597	-72.292%
2025-10-09	4.0000	4.0000	4.0000	4.0000	-12.088%	10	587	-72.500%
2025-10-06	4.5500	4.5700	4.5500	4.5500	-0.219%	105	587	-75.824%
2025-10-03	4.5600	4.5600	4.5600	4.5600	-0.654%	50	555	-75.877%
2025-10-02	4.6000	4.6000	4.5900	4.5900	+10.337%	26	505	-76.035%
2025-09-30	4.0000	4.1600	4.0000	4.1600	+2.716%	56	504	-73.558%
2025-09-29	4.0500	4.0500	4.0500	4.0500	+1.759%	1	478	-72.840%
2025-09-26	4.0100	4.0200	3.9800	3.9800	+7.568%	17	478	-72.362%
2025-09-24	3.5000	3.7000	3.5000	3.7000	+15.987%	65	464	-70.270%
2025-09-23	3.2500	3.2500	3.1900	3.1900	-1.846%	101	404	-65.517%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+14.437%	2	404	-66.154%
2025-09-19	2.6400	2.8600	2.6400	2.8400	+7.985%	36	402	-61.268%
2025-09-18	2.7100	2.7100	2.6300	2.6300	-3.309%	130	399	-58.175%
2025-09-16	2.7200	2.7200	2.7200	2.7200	+2.642%	30	299	-59.559%
2025-09-15	2.5400	2.6500	2.5400	2.6500	+10.417%	37	269	-58.491%
2025-09-12	2.4000	2.4000	2.4000	2.4000	-3.614%	20	242	-54.167%
2025-09-10	2.4900	2.4900	2.4900	2.4900	-4.962%	4	222	-55.823%
2025-09-08	2.4000	2.6200	1.8800	2.6200	-5.755%	4	222	-58.015%
2025-09-05	1.6000	2.7800	1.6000	2.7800	+82.895%	51	218	-60.432%
2025-09-02	1.5200	1.5200	1.5200	1.5200	+3.401%	1	202	-27.632%
2025-08-28	1.4700	1.4700	1.4700	1.4700	+8.088%	1	201	-25.170%
2025-08-21	1.3600	1.3600	1.3600	1.3600	-5.556%	1	201	-19.118%
2025-08-15	1.4300	1.4400	1.4300	1.4400	-4.636%	14	201	-23.611%
2025-08-14	1.4100	1.5300	1.4100	1.5100	+16.154%	30	201	-27.152%
2025-08-13	1.2500	1.3000	1.2500	1.3000	-11.565%	17	185	-15.385%
2025-08-07	1.4700	1.4700	1.4700	1.4700	-4.545%	30	170	-25.170%
2025-08-01	1.5400	1.5400	1.5400	1.5400	-14.444%	20	140	-28.571%
2025-07-22	1.8000	1.8000	1.8000	1.8000	+32.353%	10	140	-38.889%
2025-07-14	1.3600	1.3600	1.3600	1.3600	-23.596%	25	140	-19.118%
2025-07-03	1.7800	1.7800	1.7800	1.7800	0.000%	10	105	-38.202%
2025-07-02	1.7800	1.7800	1.7800	1.7800	+22.759%	5	105	-38.202%
2025-06-17	1.4500	1.4500	1.4500	1.4500	+3.571%	2	100	-24.138%
2025-06-11	1.4000	1.4000	1.4000	1.4000	+12.000%	1	98	-21.429%
2025-06-03	1.2800	1.2800	1.2000	1.2500	+56.250%	11	97	-12.000%
2025-05-08	0.8500	0.8500	0.6900	0.8000	-41.606%	4	86	+37.500%
2025-04-16	1.3700	1.3700	1.3700	1.3700	-23.464%	2	86	-19.708%
2025-04-09	1.7900	1.7900	1.7900	1.7900	+52.991%	1	87	-38.547%
2025-03-17	1.1600	1.1700	1.1600	1.1700	-6.400%	8	86	-5.983%
2025-03-14	1.2500	1.2500	1.2500	1.2500	+4.167%	2	78	-12.000%
2025-03-12	1.2000	1.2000	1.2000	1.2000	+20.000%	1	77	-8.333%
2025-03-03	0.9700	1.0000	0.9700	1.0000	-11.504%	3	76	+10.000%
2025-02-27	1.1300	1.1300	1.1300	1.1300	+3.670%	1	75	-2.655%
2025-02-26	1.0900	1.0900	1.0900	1.0900	-16.154%	4	74	+0.917%
2025-02-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	70	-15.385%
2025-02-13	1.4000	1.4000	1.4000	1.4000	-4.762%	7	66	-21.429%
2025-02-06	1.4700	1.4700	1.4700	1.4700	+8.889%	2	66	-25.170%
2025-01-29	1.3500	1.3500	1.3500	1.3500	-15.625%	1	66	-18.519%
2025-01-24	1.6000	1.6000	1.6000	1.6000	+6.667%	2	65	-31.250%
2025-01-22	1.5000	1.5000	1.5000	1.5000	0.000%	27	64	-26.667%
2025-01-03	1.5000	1.5000	1.5000	1.5000	0.000%	2	37	-26.667%
2025-01-02	1.5000	1.5000	1.5000	1.5000	-3.226%	3	36	-26.667%
2024-12-18	1.5000	1.5500	1.5000	1.5500	+17.424%	2	33	-29.032%
2024-12-05	1.3200	1.3200	1.3200	1.3200	+16.814%	2	31	-16.667%
2024-11-12	1.1300	1.1300	1.1300	1.1300	-16.296%	1	29	-2.655%
2024-11-07	1.2900	1.3500	1.2900	1.3500	+3.846%	3	28	-18.519%
2024-10-31	1.4200	1.4200	1.3000	1.3000	-10.345%	2	25	-15.385%
2024-10-22	1.4000	1.4500	1.4000	1.4500	+11.538%	2	23	-24.138%
2024-09-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	21	-15.385%
2024-09-19	1.3000	1.3000	1.3000	1.3000	0.000%	20	20	-15.385%

.dark-mode .kbxLqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kbxLqP{ color: #333333; background-color: white; border: 2px solid #333333; }KVUE20270115P18KVUE Jan 15 2027 18.00 Put (KVUE270115P00018000)option OPRA

KVUE20270115P18
KVUE Jan 15 2027 18.00 Put (KVUE270115P00018000)
option OPRA