Dark

KWEB20270115P23
KWEB Jan 15 2027 23.00 Put (KWEB270115P00023000)
option OPRA

EOD

Sep 18, 2026

0.8200-12.766%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8500	0.8500	0.8200	0.8200	-12.766%	3	14,479	0.000%
2026-09-17	0.9500	0.9700	0.9400	0.9400	+1.075%	2,518	16,282	-12.766%
2026-09-16	0.9700	0.9800	0.9200	0.9300	-2.105%	505	14,371	-11.828%
2026-09-15	0.9200	0.9500	0.9200	0.9500	+13.095%	7	14,690	-13.684%
2026-09-14	0.9400	0.9400	0.8200	0.8400	-5.618%	462	14,688	-2.381%
2026-09-11	0.8900	0.8900	0.8800	0.8900	-2.198%	13	14,465	-7.865%
2026-09-10	0.9100	0.9100	0.8900	0.9100	0.000%	4	14,455	-9.890%
2026-09-09	0.8000	0.9100	0.8000	0.9100	+21.333%	4,506	14,459	-9.890%
2026-09-08	0.7300	0.7800	0.7300	0.7500	+19.048%	9,854	10,197	+9.333%
2026-09-04	0.6600	0.6600	0.6300	0.6300	-12.500%	8	2,845	+30.159%
2026-09-03	0.8000	0.8000	0.6900	0.7200	-1.370%	258	2,845	+13.889%
2026-09-01	0.7500	0.7500	0.7300	0.7300	+12.308%	500	2,841	+12.329%
2026-08-28	0.6500	0.6600	0.6500	0.6500	-13.333%	4	2,832	+26.154%
2026-08-27	0.7200	0.7500	0.7200	0.7500	+7.143%	17	2,838	+9.333%
2026-08-26	0.7000	0.7000	0.7000	0.7000	-10.256%	1	2,825	+17.143%
2026-08-24	0.7200	0.7800	0.7200	0.7800	+21.875%	5	2,824	+5.128%
2026-08-21	0.6200	0.6400	0.6200	0.6400	0.000%	29	2,821	+28.125%
2026-08-20	0.6800	0.6800	0.6400	0.6400	-1.538%	2	2,794	+28.125%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+1.563%	2	2,794	+26.154%
2026-08-13	0.6400	0.6400	0.6400	0.6400	+14.286%	4	2,796	+28.125%
2026-08-12	0.5600	0.5600	0.5600	0.5600	+14.286%	10	2,792	+46.429%
2026-08-11	0.4900	0.4900	0.4900	0.4900	-30.986%	128	2,782	+67.347%
2026-08-07	0.7100	0.7100	0.7100	0.7100	+36.538%	3	2,654	+15.493%
2026-08-05	0.5200	0.5200	0.5200	0.5200	-5.455%	4	2,657	+57.692%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-12.698%	25	2,653	+49.091%
2026-07-31	0.6300	0.6300	0.6300	0.6300	-10.000%	80	2,674	+30.159%
2026-07-30	0.7000	0.7000	0.7000	0.7000	-36.364%	30	2,754	+17.143%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+29.412%	20	2,784	-25.455%
2026-07-20	0.8600	0.8700	0.8100	0.8500	-18.269%	67	2,804	-3.529%
2026-07-17	1.0600	1.0600	1.0400	1.0400	+16.854%	4	2,771	-21.154%
2026-07-16	0.8900	0.8900	0.8900	0.8900	-6.316%	2	2,767	-7.865%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-15.179%	11	2,767	-13.684%
2026-07-14	1.1200	1.1200	1.1200	1.1200	+1.818%	30	2,771	-26.786%
2026-07-10	1.1400	1.1400	1.1000	1.1000	-1.786%	7	2,741	-25.455%
2026-07-08	1.1500	1.1800	1.1200	1.1200	-26.316%	36	2,746	-26.786%
2026-07-01	1.4800	1.5200	1.4800	1.5200	-9.524%	22	2,722	-46.053%
2026-06-30	1.6800	1.6800	1.6800	1.6800	0.000%	5	2,700	-51.190%
2026-06-29	1.6800	1.6800	1.6800	1.6800	-11.111%	1	2,695	-51.190%
2026-06-25	1.8900	1.8900	1.8900	1.8900	+15.244%	9	2,694	-56.614%
2026-06-24	1.6000	1.6400	1.6000	1.6400	+7.190%	35	2,685	-50.000%
2026-06-23	1.5200	1.5700	1.5200	1.5300	+13.333%	2,053	2,670	-46.405%
2026-06-18	1.3500	1.3500	1.3500	1.3500	+11.570%	25	716	-39.259%
2026-06-16	1.2000	1.2300	1.2000	1.2100	+3.419%	8	716	-32.231%
2026-06-10	1.1400	1.2100	1.1400	1.1700	-8.594%	3	716	-29.915%
2026-06-08	1.2400	1.2800	1.2400	1.2800	-4.478%	12	716	-35.938%
2026-06-05	1.3400	1.3400	1.3400	1.3400	+50.562%	1	715	-38.806%
2026-06-02	0.9000	0.9000	0.8900	0.8900	-25.210%	11	715	-7.865%
2026-05-28	1.2800	1.2800	1.1900	1.1900	+7.207%	3	717	-31.092%
2026-05-27	1.1100	1.1100	1.1100	1.1100	-7.500%	153	714	-26.126%
2026-05-22	1.2000	1.2000	1.2000	1.2000	+16.505%	1	700	-31.667%
2026-05-21	1.0200	1.0300	1.0200	1.0300	+7.292%	12	701	-20.388%
2026-05-20	0.9600	0.9700	0.9600	0.9600	+3.226%	287	701	-14.583%
2026-05-19	0.9200	0.9400	0.9200	0.9300	+2.198%	47	359	-11.828%
2026-05-14	0.8000	0.9100	0.8000	0.9100	+16.667%	9	359	-9.890%
2026-05-13	0.7800	0.7800	0.7300	0.7800	-14.286%	70	350	+5.128%
2026-05-08	0.9100	0.9100	0.9100	0.9100	+7.059%	3	350	-9.890%
2026-05-07	0.8500	0.8500	0.8500	0.8500	0.000%	1	347	-3.529%
2026-05-06	0.8600	0.8600	0.8500	0.8500	-6.593%	40	346	-3.529%
2026-05-01	0.9100	0.9100	0.9100	0.9100	-9.000%	30	276	-9.890%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-3.846%	1	276	-18.000%
2026-04-28	1.0400	1.0400	1.0400	1.0400	+2.970%	15	276	-21.154%
2026-04-27	1.0100	1.0100	1.0100	1.0100	+26.250%	50	263	-18.812%
2026-04-21	0.8300	0.8300	0.8000	0.8000	-13.043%	50	163	+2.500%
2026-04-16	0.9200	0.9200	0.9200	0.9200	+3.371%	1	163	-10.870%
2026-04-15	0.9100	0.9100	0.8900	0.8900	-16.822%	100	162	-7.865%
2026-04-08	1.0700	1.0700	1.0700	1.0700	-22.464%	1	125	-23.364%
2026-03-30	1.3700	1.3900	1.3700	1.3800	+2.985%	4	126	-40.580%
2026-03-27	1.3400	1.3400	1.3400	1.3400	+67.500%	1	123	-38.806%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+50.943%	1	123	+2.500%
2025-12-22	0.5300	0.5300	0.5300	0.5300	-13.115%	10	124	+54.717%
2025-11-10	0.6100	0.6100	0.6100	0.6100	-10.294%	24	124	+34.426%
2025-10-17	1.4400	1.4400	0.6800	0.6800	-63.043%	18	126	+20.588%
2025-04-25	1.8400	1.8400	1.8400	1.8400	-7.071%	4	125	-55.435%
2025-04-17	2.1000	2.1000	1.9800	1.9800	-20.161%	2	124	-58.586%
2025-04-08	2.6700	2.6800	2.4700	2.4800	+27.835%	6	124	-66.935%
2025-04-04	2.0400	2.0400	1.9400	1.9400	+74.775%	4	123	-57.732%
2025-03-31	1.2100	1.2100	1.1100	1.1100	+1.835%	2	123	-26.126%
2025-03-28	1.1300	1.1300	1.0900	1.0900	-2.679%	4	123	-24.771%
2025-03-12	1.1300	1.1400	1.1100	1.1200	-2.609%	4	122	-26.786%
2025-02-26	1.1500	1.1500	1.1500	1.1500	-10.156%	10	121	-28.696%
2025-02-25	1.2800	1.2800	1.2800	1.2800	+20.755%	10	121	-35.938%
2025-02-21	1.0000	1.0600	1.0000	1.0600	-7.826%	24	111	-22.642%
2025-02-19	1.1500	1.1500	1.1500	1.1500	+6.481%	2	111	-28.696%
2025-02-18	1.0800	1.0800	1.0800	1.0800	-30.769%	10	109	-24.074%
2025-01-28	1.5600	1.5600	1.5600	1.5600	-15.676%	1	99	-47.436%
2024-12-31	1.8500	1.8500	1.8500	1.8500	+26.712%	10	99	-55.676%
2024-12-12	1.4600	1.4600	1.4600	1.4600	-8.176%	10	99	-43.836%
2024-12-06	1.5900	1.5900	1.5900	1.5900	-3.636%	20	98	-48.428%
2024-12-04	1.6500	1.6500	1.6500	1.6500	+7.143%	10	108	-50.303%
2024-11-27	1.5500	1.5500	1.5400	1.5400	-9.412%	11	117	-46.753%
2024-11-22	1.7000	1.7000	1.7000	1.7000	+5.590%	2	117	-51.765%
2024-11-21	1.6100	1.6100	1.6100	1.6100	+20.149%	10	108	-49.068%
2024-11-07	1.3400	1.3400	1.3400	1.3400	-8.844%	1	108	-38.806%
2024-11-05	1.7500	1.7500	1.4500	1.4700	-6.369%	150	107	-44.218%
2024-11-04	1.5700	1.5700	1.5700	1.5700	+28.689%	10	37	-47.771%
2024-10-14	1.3500	1.3500	1.2200	1.2200	-8.955%	20	27	-32.787%
2024-10-11	1.3000	1.4100	1.3000	1.3400	0.000%	92	22	-38.806%