Dark

KWEB20270115P22
KWEB Jan 15 2027 22.00 Put (KWEB270115P00022000)
option OPRA

EOD

Sep 18, 2026

0.5600-15.152%(-0.1000)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5800	0.5800	0.5500	0.5600	-15.152%	154	7,515	0.000%
2026-09-17	0.6600	0.6600	0.6600	0.6600	-5.714%	3	7,445	-15.152%
2026-09-16	0.6700	0.7000	0.6200	0.7000	+7.692%	1,320	7,445	-20.000%
2026-09-15	0.6100	0.6600	0.6100	0.6500	+12.069%	16	6,303	-13.846%
2026-09-14	0.5700	0.6100	0.5700	0.5800	-10.769%	20	6,301	-3.448%
2026-09-10	0.6500	0.6500	0.6500	0.6500	+25.000%	5	6,301	-13.846%
2026-09-08	0.5000	0.5500	0.4900	0.5200	+8.333%	52	6,301	+7.692%
2026-09-04	0.4800	0.4800	0.4800	0.4800	-12.727%	1	6,253	+16.667%
2026-09-03	0.5500	0.5500	0.5500	0.5500	+10.000%	250	6,253	+1.818%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+8.696%	3	6,164	+12.000%
2026-08-31	0.4600	0.4600	0.4600	0.4600	+2.222%	1	6,164	+21.739%
2026-08-28	0.4500	0.4500	0.4500	0.4500	-13.462%	368	6,163	+24.444%
2026-08-27	0.5200	0.5300	0.5200	0.5200	+1.961%	41	5,892	+7.692%
2026-08-26	0.5000	0.5100	0.5000	0.5100	+6.250%	10	5,851	+9.804%
2026-08-25	0.5100	0.5100	0.4800	0.4800	-11.111%	8	6,192	+16.667%
2026-08-24	0.4900	0.5400	0.4900	0.5400	+20.000%	2	6,192	+3.704%
2026-08-21	0.4300	0.4700	0.4100	0.4500	0.000%	376	6,192	+24.444%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-4.255%	10	5,862	+24.444%
2026-08-18	0.4700	0.4700	0.4700	0.4700	-2.083%	1	5,860	+19.149%
2026-08-13	0.4500	0.4800	0.4500	0.4800	+60.000%	138	5,860	+16.667%
2026-08-10	0.3500	0.3500	0.3000	0.3000	-18.919%	100	5,764	+86.667%
2026-08-05	0.3700	0.3700	0.3700	0.3700	-13.953%	3	5,764	+51.351%
2026-08-04	0.4300	0.4300	0.4300	0.4300	-15.686%	5	5,761	+30.233%
2026-07-30	0.5700	0.5700	0.5100	0.5100	-8.929%	51	5,761	+9.804%
2026-07-29	0.5800	0.5800	0.5600	0.5600	-12.500%	12	5,783	0.000%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-8.571%	1	5,804	-12.500%
2026-07-27	0.7200	0.7200	0.6600	0.7000	-32.039%	35	5,804	-20.000%
2026-07-22	1.0300	1.0300	1.0300	1.0300	+60.938%	1	5,802	-45.631%
2026-07-20	0.6600	0.6800	0.6400	0.6400	-13.514%	88	5,855	-12.500%
2026-07-15	0.7500	0.7500	0.7300	0.7400	-14.943%	43	5,860	-24.324%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-2.247%	30	5,923	-35.632%
2026-07-13	0.9000	0.9100	0.8800	0.8900	+1.136%	78	5,893	-37.079%
2026-07-10	0.8800	0.8800	0.8800	0.8800	-1.124%	7	5,827	-36.364%
2026-07-08	0.8800	0.8900	0.8700	0.8900	-16.822%	6	5,834	-37.079%
2026-07-07	1.0500	1.0700	1.0500	1.0700	+0.943%	2	5,836	-47.664%
2026-07-06	1.0700	1.0700	1.0400	1.0600	-15.200%	3	5,835	-47.170%
2026-07-02	1.3100	1.3200	1.2500	1.2500	+7.759%	22	5,818	-55.200%
2026-07-01	1.1800	1.1800	1.1600	1.1600	-7.937%	31	5,818	-51.724%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-5.263%	3	5,787	-55.556%
2026-06-29	1.3100	1.3300	1.3100	1.3300	-5.000%	23	5,787	-57.895%
2026-06-26	1.4000	1.4000	1.4000	1.4000	-4.762%	10	5,764	-60.000%
2026-06-25	1.4200	1.4700	1.4200	1.4700	+27.826%	83	5,762	-61.905%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+12.745%	1	5,680	-51.304%
2026-06-18	1.0200	1.0200	1.0200	1.0200	+8.511%	10	5,669	-45.098%
2026-06-16	0.9000	0.9400	0.9000	0.9400	+3.297%	608	5,669	-40.426%
2026-06-11	0.9100	0.9100	0.9100	0.9100	0.000%	1	5,226	-38.462%
2026-06-10	0.8900	0.9200	0.8800	0.9100	-5.208%	19	5,226	-38.462%
2026-06-09	0.9200	0.9600	0.9200	0.9600	+1.053%	93	5,212	-41.667%
2026-06-08	0.9000	0.9600	0.9000	0.9500	+14.458%	24	5,121	-41.053%
2026-05-29	0.8500	0.8500	0.8100	0.8300	+5.063%	152	5,101	-32.530%
2026-05-26	0.7900	0.7900	0.7900	0.7900	-28.182%	1	4,984	-29.114%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+50.685%	2	4,983	-49.091%
2026-05-19	0.7500	0.7500	0.7200	0.7300	-13.095%	16	4,983	-23.288%
2026-05-18	0.8400	0.8400	0.8400	0.8400	+29.231%	2	4,988	-33.333%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-10.959%	1	4,988	-13.846%
2026-05-05	0.7300	0.7300	0.7300	0.7300	-7.595%	1	4,989	-23.288%
2026-05-04	0.7900	0.7900	0.7900	0.7900	-7.059%	500	4,989	-29.114%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+26.866%	200	4,989	-34.118%
2026-04-16	0.6700	0.6700	0.6700	0.6700	-14.103%	1	4,789	-16.418%
2026-04-15	0.8100	0.8100	0.7800	0.7800	-2.500%	20	4,789	-28.205%
2026-04-14	0.8400	0.8400	0.8000	0.8000	-25.234%	2	4,779	-30.000%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-3.604%	250	4,779	-47.664%
2026-03-27	1.1100	1.1100	1.1100	1.1100	+13.265%	2	4,529	-49.550%
2026-03-26	0.9900	0.9900	0.9800	0.9800	-10.909%	19	4,527	-42.857%
2026-03-24	1.0800	1.1000	1.0800	1.1000	+2.804%	4,002	4,542	-49.091%
2026-03-23	1.0200	1.0700	1.0100	1.0700	+15.054%	13	540	-47.664%
2026-03-19	0.9300	0.9300	0.9300	0.9300	0.000%	1	536	-39.785%
2026-03-06	0.9300	0.9300	0.9300	0.9300	+16.250%	2	535	-39.785%
2026-03-04	0.8500	0.8500	0.8000	0.8000	+63.265%	2	533	-30.000%
2025-12-10	0.4900	0.4900	0.4900	0.4900	-14.035%	450	533	+14.286%
2025-11-19	0.6000	0.6000	0.5700	0.5700	+137.500%	34	161	-1.754%
2025-09-08	0.2000	0.2400	0.2000	0.2400	-40.000%	3	127	+133.333%
2025-08-27	0.4100	0.4200	0.4000	0.4000	-76.331%	3	130	+40.000%
2025-04-17	1.7800	1.7800	1.6900	1.6900	-22.477%	2	128	-66.864%
2025-04-08	2.2800	2.2800	2.1800	2.1800	-9.167%	4	128	-74.312%
2025-04-07	2.2000	2.4000	2.2000	2.4000	+137.624%	21	128	-76.667%
2025-04-03	1.0500	1.0500	1.0100	1.0100	+5.208%	2	128	-44.554%
2025-03-31	1.0000	1.0000	0.9600	0.9600	+11.628%	2	128	-41.667%
2025-03-11	0.8600	0.8600	0.8600	0.8600	-2.273%	5	128	-34.884%
2025-03-05	0.8800	0.8800	0.8800	0.8800	-12.000%	12	130	-36.364%
2025-02-26	0.9900	1.0000	0.9900	1.0000	+12.360%	2	130	-44.000%
2025-02-20	0.8900	0.8900	0.8900	0.8900	-35.507%	10	130	-37.079%
2025-01-17	1.3800	1.3800	1.3800	1.3800	-9.211%	10	130	-59.420%
2024-12-31	1.5200	1.5200	1.5200	1.5200	+12.593%	21	142	-63.158%
2024-12-26	1.3500	1.3500	1.3500	1.3500	+335.484%	10	142	-58.519%
2024-12-13	0.3100	0.3100	0.3100	0.3100	-74.167%	2	142	+80.645%
2024-12-12	1.2000	1.2000	1.2000	1.2000	0.000%	10	141	-53.333%
2024-12-10	1.2000	1.2000	1.1700	1.2000	+3.448%	120	141	-53.333%
2024-12-09	1.1600	1.1600	1.1600	1.1600	-11.450%	4	191	-51.724%
2024-12-06	1.2800	1.3100	1.2800	1.3100	+5.645%	8	191	-57.252%
2024-12-03	1.2400	1.2400	1.2400	1.2400	-8.148%	10	191	-54.839%
2024-11-21	1.3700	1.3700	1.3500	1.3500	+5.469%	20	191	-58.519%
2024-11-20	1.2900	1.2900	1.2800	1.2800	-5.185%	21	191	-56.250%
2024-11-19	1.3400	1.3500	1.3000	1.3500	+8.871%	59	210	-58.519%
2024-10-15	1.2400	1.2400	1.2400	1.2400	+9.735%	12	205	-54.839%
2024-10-14	1.1300	1.1800	1.1200	1.1300	-4.237%	35	217	-50.442%
2024-10-11	1.1300	1.3000	1.1200	1.1800	+2.609%	340	193	-52.542%
2024-10-08	1.4000	1.4000	1.1500	1.1500	-9.449%	2	120	-51.304%
2024-09-26	1.3300	1.3300	1.2500	1.2700	0.000%	174	119	-55.906%