Dark

KWEB20261120P25
KWEB Nov 20 2026 25.00 Put (KWEB261120P00025000)
option OPRA

EOD

Sep 18, 2026

1.17-15.827%(-0.22)584

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.2000	1.2000	1.1400	1.1700	-15.827%	584	5,000	0.000%
2026-09-17	1.4100	1.4100	1.3900	1.3900	-4.138%	232	4,757	-15.827%
2026-09-16	1.4500	1.4500	1.4500	1.4500	+5.072%	1	4,866	-19.310%
2026-09-15	1.3800	1.3800	1.3800	1.3800	+5.344%	15	5,350	-15.217%
2026-09-14	1.3000	1.3100	1.2500	1.3100	-2.963%	8	5,350	-10.687%
2026-09-11	1.3100	1.3500	1.3100	1.3500	-6.250%	1,582	5,347	-13.333%
2026-09-10	1.4000	1.4400	1.3400	1.4400	+12.500%	89	4,517	-18.750%
2026-09-09	1.2000	1.2900	1.2000	1.2800	+17.431%	648	4,459	-8.594%
2026-09-08	1.0000	1.0900	0.9900	1.0900	+37.975%	69	3,840	+7.339%
2026-09-04	0.8400	0.8400	0.7900	0.7900	-17.708%	20	3,841	+48.101%
2026-09-03	1.0600	1.0700	0.9600	0.9600	0.000%	110	3,841	+21.875%
2026-09-01	0.9600	0.9600	0.9400	0.9600	+7.865%	5	3,816	+21.875%
2026-08-31	0.8700	0.9000	0.8700	0.8900	+5.952%	4	3,812	+31.461%
2026-08-28	0.8800	0.8800	0.8400	0.8400	-9.677%	1,015	3,812	+39.286%
2026-08-27	0.9100	0.9500	0.9100	0.9300	+3.333%	9	3,574	+25.806%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-10.000%	1	3,571	+30.000%
2026-08-24	0.9500	1.0000	0.9500	1.0000	+21.951%	75	3,667	+17.000%
2026-08-21	0.8100	0.8200	0.8000	0.8200	+5.128%	521	3,667	+42.683%
2026-08-20	0.8200	0.8400	0.7800	0.7800	+9.859%	21	3,403	+50.000%
2026-08-19	0.7000	0.7100	0.6900	0.7100	-11.250%	43	3,389	+64.789%
2026-08-18	0.8000	0.8000	0.8000	0.8000	+8.108%	15	3,397	+46.250%
2026-08-17	0.7600	0.7600	0.7400	0.7400	-3.896%	132	3,382	+58.108%
2026-08-14	0.7800	0.7800	0.7600	0.7700	-6.098%	73	3,252	+51.948%
2026-08-13	0.7000	0.8600	0.7000	0.8200	+20.588%	437	2,869	+42.683%
2026-08-12	0.6300	0.6800	0.6300	0.6800	+21.429%	206	2,869	+72.059%
2026-08-11	0.5500	0.5900	0.5500	0.5600	+21.739%	398	3,017	+108.929%
2026-08-10	0.5000	0.5000	0.4600	0.4600	-19.298%	213	2,779	+154.348%
2026-08-07	0.5700	0.5700	0.5700	0.5700	+1.786%	70	2,656	+105.263%
2026-08-04	0.5600	0.5600	0.5600	0.5600	-5.085%	84	2,586	+108.929%
2026-08-03	0.5900	0.5900	0.5900	0.5900	-24.359%	1	2,586	+98.305%
2026-07-30	0.7500	0.7800	0.7500	0.7800	+1.299%	5	2,585	+50.000%
2026-07-29	0.8900	0.8900	0.7700	0.7700	-25.243%	700	2,580	+51.948%
2026-07-28	1.0900	1.0900	1.0300	1.0300	-21.970%	17	2,209	+13.592%
2026-07-23	1.3000	1.3200	1.3000	1.3200	+2.326%	2	2,226	-11.364%
2026-07-22	1.2900	1.2900	1.2900	1.2900	+11.207%	3	2,224	-9.302%
2026-07-21	1.1600	1.1600	1.1600	1.1600	+11.538%	1	2,227	+0.862%
2026-07-20	1.1000	1.1000	1.0400	1.0400	-16.800%	450	2,228	+12.500%
2026-07-17	1.2500	1.2500	1.2500	1.2500	+14.679%	12	1,916	-6.400%
2026-07-16	1.0800	1.0900	1.0600	1.0900	-18.045%	571	1,904	+7.339%
2026-07-15	1.3300	1.3300	1.3300	1.3300	-13.072%	3	1,394	-12.030%
2026-07-14	1.4100	1.5300	1.4100	1.5300	+6.993%	20	1,394	-23.529%
2026-07-09	1.4300	1.4300	1.4300	1.4300	-3.378%	10	1,384	-18.182%
2026-07-08	1.4400	1.4800	1.4400	1.4800	-26.000%	3	1,384	-20.946%
2026-07-01	2.0400	2.0400	2.0000	2.0000	-8.676%	4	1,383	-41.500%
2026-06-29	2.1900	2.1900	2.1900	2.1900	-12.749%	2	1,382	-46.575%
2026-06-26	2.5900	2.5900	2.5100	2.5100	-3.089%	58	1,380	-53.386%
2026-06-25	2.4900	2.5900	2.4900	2.5900	+17.727%	5	1,380	-54.826%
2026-06-24	2.1700	2.2000	2.1700	2.2000	+10.000%	7	1,383	-46.818%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+8.108%	3	1,377	-41.500%
2026-06-22	1.8500	1.8500	1.8500	1.8500	+1.648%	30	1,380	-36.757%
2026-06-18	1.7800	1.8200	1.7800	1.8200	+2.825%	17	1,533	-35.714%
2026-06-17	1.6500	1.7700	1.6500	1.7700	+16.447%	688	1,533	-33.898%
2026-06-16	1.5200	1.5200	1.5200	1.5200	+12.593%	680	1,533	-23.026%
2026-06-15	1.3500	1.3500	1.3500	1.3500	-10.596%	3	921	-13.333%
2026-06-10	1.5100	1.5100	1.5100	1.5100	-11.696%	1	918	-22.517%
2026-06-09	1.7000	1.7100	1.6900	1.7100	+6.875%	8	918	-31.579%
2026-06-08	1.5200	1.6000	1.5200	1.6000	+8.844%	11	914	-26.875%
2026-06-05	1.4700	1.4700	1.4700	1.4700	+8.889%	2	903	-20.408%
2026-06-03	1.3500	1.3500	1.3500	1.3500	+25.000%	3	904	-13.333%
2026-06-02	1.1000	1.1000	1.0800	1.0800	-17.557%	10	906	+8.333%
2026-06-01	1.3100	1.3100	1.3100	1.3100	-6.429%	2	896	-10.687%
2026-05-29	1.4200	1.4200	1.3400	1.4000	-6.040%	4	894	-16.429%
2026-05-28	1.4900	1.4900	1.4900	1.4900	+16.406%	5	891	-21.477%
2026-05-26	1.3200	1.3200	1.2800	1.2800	-10.490%	22	891	-8.594%
2026-05-22	1.4300	1.4300	1.4300	1.4300	+7.519%	14	879	-18.182%
2026-05-21	1.2500	1.3300	1.2500	1.3300	+19.820%	41	865	-12.030%
2026-05-19	1.1000	1.1100	1.1000	1.1100	-6.723%	95	865	+5.405%
2026-05-15	1.1600	1.1900	1.1600	1.1900	+12.264%	120	738	-1.681%
2026-05-14	1.0300	1.0600	1.0300	1.0600	+24.706%	512	631	+10.377%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-16.667%	1	118	+37.647%
2026-05-11	1.0200	1.0200	1.0200	1.0200	0.000%	3	118	+14.706%
2026-05-06	1.0200	1.0200	1.0200	1.0200	-8.108%	3	115	+14.706%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-1.770%	1	112	+5.405%
2026-05-04	1.1200	1.1300	1.1200	1.1300	+4.630%	5	111	+3.540%
2026-05-01	1.0800	1.0800	1.0800	1.0800	+0.935%	6	101	+8.333%
2026-04-30	1.1600	1.1600	1.0700	1.0700	-11.570%	11	101	+9.346%
2026-04-29	1.2100	1.2100	1.2100	1.2100	-4.724%	6	90	-3.306%
2026-04-28	1.2700	1.2700	1.2700	1.2700	+4.098%	6	84	-7.874%
2026-04-27	1.2200	1.2200	1.2200	1.2200	+3.390%	6	78	-4.098%
2026-04-24	1.1700	1.1800	1.1700	1.1800	-3.279%	8	72	-0.847%
2026-04-23	1.2200	1.2200	1.2200	1.2200	+18.447%	14	64	-4.098%
2026-04-22	1.0200	1.0300	1.0200	1.0300	+9.574%	8	50	+13.592%
2026-04-21	0.9400	0.9400	0.9400	0.9400	+4.444%	1	41	+24.468%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-17.431%	5	41	+30.000%
2026-04-08	0.8100	1.0900	0.8100	1.0900	-33.939%	29	36	+7.339%
2026-03-30	1.6600	1.6600	1.6500	1.6500	0.000%	7	7	-29.091%