Dark

KWEB20261218P25
KWEB Dec 18 2026 25.00 Put (KWEB261218P00025000)
option OPRA

EOD

Sep 18, 2026

1.41-15.060%(-0.25)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4200	1.4300	1.4000	1.4100	-15.060%	64	11,716	0.000%
2026-09-17	1.6500	1.6600	1.6400	1.6600	+2.469%	529	11,652	-15.060%
2026-09-16	1.6200	1.6200	1.6200	1.6200	+2.532%	1	11,540	-12.963%
2026-09-15	1.5600	1.5800	1.5600	1.5800	+10.490%	21	11,593	-10.759%
2026-09-14	1.4600	1.5100	1.4300	1.4300	-10.063%	75	11,575	-1.399%
2026-09-11	1.5500	1.5900	1.5000	1.5900	-5.357%	210	11,568	-11.321%
2026-09-10	1.6500	1.6800	1.6500	1.6800	+13.514%	614	11,991	-16.071%
2026-09-09	1.4300	1.5200	1.4300	1.4800	+13.846%	253	12,064	-4.730%
2026-09-08	1.2300	1.3000	1.2300	1.3000	+22.642%	1,027	12,057	+8.462%
2026-09-04	1.0600	1.0600	1.0600	1.0600	-12.397%	1	11,583	+33.019%
2026-09-03	1.3000	1.3200	1.2100	1.2100	+8.036%	844	11,583	+16.529%
2026-09-02	1.1600	1.1600	1.1200	1.1200	-7.438%	346	11,164	+25.893%
2026-09-01	1.2100	1.2100	1.2100	1.2100	+4.310%	133	10,992	+16.529%
2026-08-31	1.1200	1.1600	1.1200	1.1600	+12.621%	201	10,992	+21.552%
2026-08-28	1.0600	1.0800	1.0200	1.0300	-13.445%	129	10,992	+36.893%
2026-08-27	1.1900	1.1900	1.1900	1.1900	+9.174%	69	10,921	+18.487%
2026-08-26	1.0900	1.0900	1.0900	1.0900	+9.000%	1	10,921	+29.358%
2026-08-25	1.1900	1.1900	1.0000	1.0000	-20.635%	4	10,920	+41.000%
2026-08-24	1.2000	1.2600	1.1900	1.2600	+16.667%	69	10,918	+11.905%
2026-08-21	1.0500	1.0800	1.0000	1.0800	+2.857%	31	10,851	+30.556%
2026-08-20	1.1100	1.1100	1.0500	1.0500	+20.690%	6	10,831	+34.286%
2026-08-19	0.8700	0.8700	0.8700	0.8700	-12.121%	1	10,825	+62.069%
2026-08-18	0.9900	0.9900	0.9900	0.9900	+3.125%	20	10,824	+42.424%
2026-08-17	0.9500	0.9600	0.9500	0.9600	-8.571%	15	10,824	+46.875%
2026-08-13	0.9800	1.1500	0.9800	1.0500	+12.903%	306	10,775	+34.286%
2026-08-12	0.9500	0.9500	0.9000	0.9300	+29.167%	24	10,775	+51.613%
2026-08-11	0.7200	0.7200	0.7200	0.7200	+14.286%	148	10,771	+95.833%
2026-08-10	0.6300	0.6300	0.6300	0.6300	-21.250%	20	10,774	+123.810%
2026-08-07	0.8000	0.8000	0.8000	0.8000	-2.439%	2	10,774	+76.250%
2026-08-04	0.8000	0.8200	0.8000	0.8200	+2.500%	18	10,783	+71.951%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-11.111%	10	10,791	+76.250%
2026-07-31	1.0100	1.0100	0.8000	0.9000	-16.667%	5	10,791	+56.667%
2026-07-29	1.0500	1.1900	1.0500	1.0800	-25.517%	10	10,797	+30.556%
2026-07-21	1.3400	1.4600	1.3400	1.4500	+22.881%	15	10,800	-2.759%
2026-07-20	1.1800	1.1900	1.1700	1.1800	-20.805%	183	10,809	+19.492%
2026-07-17	1.5500	1.5500	1.4900	1.4900	+24.167%	246	10,792	-5.369%
2026-07-16	1.2600	1.2600	1.2000	1.2000	-21.569%	33	10,614	+17.500%
2026-07-10	1.5300	1.5300	1.5300	1.5300	-23.500%	1,000	10,615	-7.843%
2026-07-07	1.9000	2.0000	1.9000	2.0000	+1.010%	220	10,873	-29.500%
2026-07-06	1.9900	2.0000	1.9700	1.9800	-12.000%	50	10,863	-28.788%
2026-07-02	2.2600	2.2600	2.2500	2.2500	0.000%	4	10,862	-37.333%
2026-07-01	2.3500	2.3500	2.2400	2.2500	-7.407%	11	10,862	-37.333%
2026-06-30	2.4800	2.4800	2.3700	2.4300	-2.016%	34	11,134	-41.975%
2026-06-29	2.3500	2.5000	2.3500	2.4800	-8.824%	34	11,130	-43.145%
2026-06-26	2.6700	2.7200	2.6500	2.7200	-6.207%	318	11,111	-48.162%
2026-06-25	2.9000	2.9000	2.9000	2.9000	+24.464%	180	10,810	-51.379%
2026-06-24	2.4500	2.4500	2.3300	2.3300	+2.643%	1,170	10,630	-39.485%
2026-06-23	2.2700	2.2700	2.2700	2.2700	+10.732%	4	11,179	-37.885%
2026-06-22	2.0500	2.0500	2.0500	2.0500	+2.500%	4	11,125	-31.220%
2026-06-18	2.0000	2.0000	1.9500	2.0000	+5.263%	76	11,094	-29.500%
2026-06-17	1.8500	1.9000	1.8500	1.9000	+12.426%	59	11,094	-25.789%
2026-06-16	1.8100	1.8100	1.6900	1.6900	+14.966%	25	11,094	-16.568%
2026-06-12	1.3900	1.4700	1.3900	1.4700	-20.968%	30	11,074	-4.082%
2026-06-11	1.8600	1.8600	1.8600	1.8600	-1.587%	20	11,044	-24.194%
2026-06-09	1.7100	1.8900	1.7100	1.8900	+7.386%	79	11,024	-25.397%
2026-06-08	1.7600	1.7600	1.7600	1.7600	+1.734%	3	11,015	-19.886%
2026-06-05	1.7300	1.7300	1.7300	1.7300	+16.892%	1	11,012	-18.497%
2026-06-03	1.4000	1.4800	1.4000	1.4800	+16.535%	10	11,254	-4.730%
2026-06-02	1.2700	1.2700	1.2700	1.2700	-15.333%	1,250	11,001	+11.024%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-12.791%	484	10,001	-6.000%
2026-05-29	1.7100	1.7200	1.7100	1.7200	+2.381%	42	10,001	-18.023%
2026-05-28	1.6400	1.6800	1.6400	1.6800	+8.387%	3,509	9,726	-16.071%
2026-05-27	1.5500	1.5500	1.5500	1.5500	+14.815%	2	6,527	-9.032%
2026-05-21	1.4500	1.5400	1.3500	1.3500	+3.846%	111	6,525	+4.444%
2026-05-20	1.2800	1.3000	1.2800	1.3000	+5.691%	410	6,525	+8.462%
2026-05-19	1.2700	1.2700	1.2300	1.2300	-8.889%	80	6,254	+14.634%
2026-05-18	1.3500	1.3500	1.3500	1.3500	-3.571%	2	6,254	+4.444%
2026-05-15	1.3600	1.4000	1.2500	1.4000	+25.000%	21	6,254	+0.714%
2026-05-14	1.1200	1.1200	1.1200	1.1200	+13.131%	10	6,232	+25.893%
2026-05-13	1.1300	1.1300	0.9900	0.9900	-22.047%	2	6,221	+42.424%
2026-05-12	1.2300	1.2700	1.2300	1.2700	+9.483%	4	6,221	+11.024%
2026-05-11	1.1400	1.1600	1.1400	1.1600	-2.521%	4	6,221	+21.552%
2026-05-08	1.1900	1.1900	1.1900	1.1900	+1.709%	21	6,222	+18.487%
2026-05-07	1.1300	1.1900	1.1300	1.1700	+4.464%	228	6,241	+20.513%
2026-05-06	1.1200	1.1500	1.1200	1.1200	-10.400%	210	6,025	+25.893%
2026-05-05	1.2500	1.2600	1.1800	1.2500	-2.344%	4,468	5,815	+12.800%
2026-05-04	1.2900	1.2900	1.2100	1.2800	+7.563%	58	2,044	+10.156%
2026-05-01	1.1100	1.1900	1.1100	1.1900	-0.833%	68	1,918	+18.487%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-12.409%	3	1,918	+17.500%
2026-04-29	1.4000	1.4000	1.3700	1.3700	-0.725%	4	1,915	+2.920%
2026-04-28	1.4800	1.4800	1.3800	1.3800	+3.759%	8	1,911	+2.174%
2026-04-27	1.3600	1.3600	1.3300	1.3300	+4.724%	49	1,905	+6.015%
2026-04-24	1.3300	1.3300	1.2700	1.2700	-7.299%	55	1,856	+11.024%
2026-04-23	1.3000	1.3700	1.3000	1.3700	+19.130%	54	1,801	+2.920%
2026-04-22	1.1500	1.1600	1.1400	1.1500	-0.862%	59	1,751	+22.609%
2026-04-20	1.0500	1.1600	1.0500	1.1600	-7.200%	101	1,696	+21.552%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-18.301%	10	1,595	+12.800%
2026-04-13	1.5300	1.5300	1.5300	1.5300	+6.250%	500	1,585	-7.843%
2026-04-09	1.4300	1.4400	1.4200	1.4400	-8.861%	1,280	1,836	-2.083%
2026-03-26	1.5800	1.5800	1.5800	1.5800	+5.333%	1	556	-10.759%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-6.250%	1	555	-6.000%
2026-03-20	1.6000	1.6000	1.6000	1.6000	+19.403%	10	554	-11.875%
2026-03-13	1.3400	1.3400	1.3400	1.3400	-3.597%	4	544	+5.224%
2026-03-05	1.3900	1.3900	1.3900	1.3900	+6.923%	500	540	+1.439%
2026-03-04	1.0700	1.3800	1.0700	1.3000	0.000%	41	40	+8.462%