Dark

KWEB20270115P20
KWEB Jan 15 2027 20.00 Put (KWEB270115P00020000)
option OPRA

EOD

Sep 18, 2026

0.2500-10.714%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2500	0.2500	0.2500	0.2500	-10.714%	10	9,859	0.000%
2026-09-14	0.2800	0.2800	0.2800	0.2800	-6.667%	100	9,849	-10.714%
2026-09-10	0.3000	0.3000	0.3000	0.3000	+11.111%	1	9,749	-16.667%
2026-09-09	0.2800	0.2800	0.2700	0.2700	+12.500%	15	9,749	-7.407%
2026-09-08	0.3100	0.3100	0.2400	0.2400	-22.581%	2	9,734	+4.167%
2026-09-03	0.3100	0.3100	0.3100	0.3100	+34.783%	1	9,734	-19.355%
2026-08-31	0.2200	0.2300	0.2200	0.2300	0.000%	11	9,734	+8.696%
2026-08-28	0.2300	0.2300	0.2300	0.2300	0.000%	1	9,734	+8.696%
2026-08-27	0.2300	0.2300	0.2300	0.2300	+4.545%	1	9,733	+8.696%
2026-08-20	0.2400	0.2400	0.2200	0.2200	+10.000%	15	9,733	+13.636%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	9,741	+25.000%
2026-08-12	0.1900	0.2000	0.1900	0.2000	-9.091%	5	9,742	+25.000%
2026-08-06	0.2200	0.2200	0.2200	0.2200	0.000%	4	9,738	+13.636%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-15.385%	1	9,738	+13.636%
2026-07-31	0.3600	0.3600	0.2600	0.2600	-16.129%	4	9,738	-3.846%
2026-07-30	0.3200	0.3200	0.3000	0.3100	-3.125%	6	9,739	-19.355%
2026-07-29	0.3400	0.3400	0.3200	0.3200	-20.000%	20	9,742	-21.875%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+25.000%	6	9,762	-37.500%
2026-07-20	0.3500	0.3700	0.3200	0.3200	-31.915%	12	9,768	-21.875%
2026-07-17	0.4600	0.4700	0.4500	0.4700	-7.843%	5	9,767	-46.809%
2026-07-14	0.5100	0.5100	0.5100	0.5100	+15.909%	3	9,763	-50.980%
2026-07-13	0.5000	0.5000	0.4400	0.4400	-12.000%	2	9,760	-43.182%
2026-07-10	0.4900	0.5000	0.4900	0.5000	-27.536%	105	9,760	-50.000%
2026-07-07	0.6900	0.6900	0.6900	0.6900	0.000%	2	9,704	-63.768%
2026-07-02	0.6900	0.6900	0.6900	0.6900	-9.211%	5	9,697	-63.768%
2026-06-30	0.7200	0.7800	0.7200	0.7600	-5.000%	30	9,697	-67.105%
2026-06-29	0.7700	0.8000	0.7600	0.8000	-20.000%	9	9,687	-68.750%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+20.482%	33	9,678	-75.000%
2026-06-25	0.8500	0.8500	0.8300	0.8300	+23.881%	16	9,645	-69.880%
2026-06-24	0.7000	0.7000	0.6700	0.6700	0.000%	6	9,646	-62.687%
2026-06-23	0.6600	0.6700	0.6600	0.6700	+11.667%	2	9,640	-62.687%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+13.208%	2	9,639	-58.333%
2026-06-17	0.4400	0.5300	0.4400	0.5300	+17.778%	2	9,636	-52.830%
2026-06-15	0.4500	0.4500	0.4400	0.4500	+4.651%	3,000	9,636	-44.444%
2026-06-12	0.4300	0.4300	0.4300	0.4300	-23.214%	1	6,637	-41.860%
2026-06-08	0.5100	0.5600	0.5100	0.5600	+14.286%	121	6,637	-55.357%
2026-06-05	0.4900	0.4900	0.4900	0.4900	-14.035%	1	6,616	-48.980%
2026-05-28	0.5500	0.5700	0.5500	0.5700	+11.765%	11	6,616	-56.140%
2026-05-27	0.5400	0.5400	0.5000	0.5100	+2.000%	22	6,605	-50.980%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+21.951%	1	6,603	-50.000%
2026-05-21	0.4100	0.4100	0.4100	0.4100	-6.818%	3	6,603	-39.024%
2026-05-20	0.4100	0.6600	0.4000	0.4400	+10.000%	40	6,603	-43.182%
2026-05-19	0.4300	0.4300	0.4000	0.4000	-20.000%	32	6,570	-37.500%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-5.660%	12	6,570	-50.000%
2026-04-28	0.5100	0.5300	0.5100	0.5300	+1.923%	10	6,570	-52.830%
2026-04-24	0.5000	0.5200	0.5000	0.5200	+8.333%	110	6,563	-51.923%
2026-04-16	0.4800	0.4800	0.4800	0.4800	-40.000%	8	6,485	-47.917%
2026-04-14	0.5500	0.8000	0.5500	0.8000	+33.333%	12	6,485	-68.750%
2026-04-13	0.6200	0.6200	0.6000	0.6000	-4.762%	6	6,484	-58.333%
2026-04-10	0.5800	0.6300	0.5600	0.6300	+8.621%	10	6,484	-60.317%
2026-04-08	0.5800	0.5800	0.5800	0.5800	-13.433%	2,000	6,484	-56.897%
2026-03-31	0.6700	0.6700	0.6700	0.6700	+3.077%	1,000	4,484	-62.687%
2026-03-25	0.6400	0.6500	0.6400	0.6500	+35.417%	22	4,484	-61.538%
2026-03-23	0.4800	0.4800	0.4800	0.4800	-33.333%	19	4,464	-47.917%
2026-03-20	0.6900	0.7300	0.6900	0.7200	+26.316%	1,032	4,464	-65.278%
2026-03-11	0.5700	0.5700	0.5700	0.5700	+9.615%	5	4,098	-56.140%
2026-03-10	0.4500	0.5200	0.4500	0.5200	-14.754%	3,005	4,093	-51.923%
2026-03-06	0.6500	0.6500	0.6100	0.6100	+84.848%	170	1,093	-59.016%
2026-03-04	0.3300	0.3300	0.3300	0.3300	-40.000%	1	927	-24.242%
2026-03-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	926	-54.545%
2026-03-02	0.5400	0.5500	0.5400	0.5500	-1.786%	100	925	-54.545%
2026-02-09	0.5600	0.5600	0.5600	0.5600	+24.444%	1	1,013	-55.357%
2026-02-05	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,012	-44.444%
2026-02-04	0.4000	0.4200	0.4000	0.4200	+7.692%	5	1,013	-40.476%
2026-02-03	0.3900	0.3900	0.3900	0.3900	+21.875%	1	1,013	-35.897%
2026-01-29	0.3200	0.3200	0.3200	0.3200	-20.000%	4	1,012	-21.875%
2026-01-20	0.4000	0.4000	0.4000	0.4000	0.000%	20	1,012	-37.500%
2026-01-14	0.4000	0.4000	0.4000	0.4000	+29.032%	1	992	-37.500%
2026-01-13	0.3100	0.3100	0.3100	0.3100	+6.897%	1	992	-19.355%
2025-12-31	0.2900	0.2900	0.2900	0.2900	+3.571%	1	990	-13.793%
2025-12-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	990	-10.714%
2025-12-22	0.3000	0.3000	0.3000	0.3000	-54.545%	2	989	-16.667%
2025-12-03	0.6600	0.6600	0.6600	0.6600	+60.976%	1	991	-62.121%
2025-10-17	0.7900	0.9100	0.4100	0.4100	+41.379%	5	992	-39.024%
2025-09-22	0.2900	0.2900	0.2900	0.2900	+16.000%	1	991	-13.793%
2025-09-15	0.2500	0.2500	0.2500	0.2500	+13.636%	10	992	0.000%
2025-09-09	0.2200	0.2200	0.2200	0.2200	+4.762%	10	992	+13.636%
2025-09-04	0.2400	0.2500	0.2100	0.2100	-22.222%	12	982	+19.048%
2025-08-28	0.3000	0.3100	0.2700	0.2700	-40.000%	10	982	-7.407%
2025-07-24	0.5900	0.5900	0.4500	0.4500	+40.625%	77	982	-44.444%
2025-07-16	0.3200	0.3200	0.3200	0.3200	-58.974%	30	909	-21.875%
2025-07-15	0.5600	0.7800	0.5600	0.7800	+21.875%	30	909	-67.949%
2025-06-30	0.6500	0.6500	0.6400	0.6400	-21.951%	25	909	-60.938%
2025-06-23	0.8200	0.8200	0.8200	0.8200	+24.242%	1	909	-69.512%
2025-06-20	0.6600	0.6600	0.6600	0.6600	-2.941%	2	909	-62.121%
2025-06-09	0.6800	0.6800	0.6800	0.6800	-47.692%	25	908	-63.235%
2025-04-14	1.3000	1.3000	1.3000	1.3000	-22.619%	1	908	-80.769%
2025-04-11	1.6800	1.6800	1.6800	1.6800	-13.846%	2	909	-85.119%
2025-04-08	1.6000	1.9500	1.5900	1.9500	+14.706%	6	909	-87.179%
2025-04-07	1.8000	1.8000	1.7000	1.7000	+150.000%	16	907	-85.294%
2025-04-03	0.7300	0.7300	0.6800	0.6800	+15.254%	2	911	-63.235%
2025-03-13	0.5900	0.5900	0.5900	0.5900	+11.321%	5	911	-57.627%
2025-03-06	0.5300	0.5300	0.5300	0.5300	-29.333%	12	911	-52.830%
2025-02-28	0.7500	0.7500	0.7500	0.7500	0.000%	200	911	-66.667%
2025-02-24	0.7500	0.7500	0.7500	0.7500	-2.597%	1	811	-66.667%
2025-01-29	0.7700	0.7700	0.7700	0.7700	-23.000%	12	811	-67.532%
2025-01-23	0.9800	1.0000	0.9800	1.0000	-15.254%	810	811	-75.000%
2025-01-14	1.1000	1.1800	1.1000	1.1800	-4.065%	12	87	-78.814%
2025-01-10	1.2300	1.2300	1.2300	1.2300	+17.143%	4	82	-79.675%
2025-01-06	1.0300	1.0500	1.0300	1.0500	+16.667%	13	80	-76.190%
2024-11-19	0.9000	0.9000	0.9000	0.9000	+18.421%	5	77	-72.222%
2024-10-28	0.7600	0.7600	0.7600	0.7600	-20.000%	10	72	-67.105%
2024-10-17	0.9500	0.9500	0.9500	0.9500	+17.284%	1	62	-73.684%
2024-10-14	0.7800	0.8100	0.7800	0.8100	-10.000%	122	62	-69.136%
2024-10-11	0.8300	0.9000	0.8300	0.9000	0.000%	4	1	-72.222%