Dark

KWEB20270115P24
KWEB Jan 15 2027 24.00 Put (KWEB270115P00024000)
option OPRA

EOD

Sep 18, 2026

1.20-4.000%(-0.05)3,677

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.1700	1.2100	1.1700	1.2000	-4.000%	3,677	45,226	0.000%
2026-09-17	1.3600	1.4500	1.2500	1.2500	-9.420%	1,105	47,292	-4.000%
2026-09-16	1.3800	1.3800	1.3400	1.3800	+4.545%	85	46,669	-13.043%
2026-09-15	1.3100	1.3500	1.2700	1.3200	+10.924%	6	46,667	-9.091%
2026-09-14	1.2000	1.2000	1.1600	1.1900	-6.299%	31	46,665	+0.840%
2026-09-11	1.2800	1.2800	1.2500	1.2700	-5.926%	201	46,674	-5.512%
2026-09-10	1.3100	1.3500	1.3100	1.3500	+9.756%	1,319	46,681	-11.111%
2026-09-09	1.2500	1.2800	1.2000	1.2300	+14.953%	559	47,964	-2.439%
2026-09-08	1.0600	1.1000	1.0400	1.0700	+18.889%	33	47,962	+12.150%
2026-09-04	0.9100	0.9200	0.9000	0.9000	-12.621%	7	47,953	+33.333%
2026-09-03	1.1200	1.1400	0.9900	1.0300	+1.980%	2,306	47,953	+16.505%
2026-09-02	0.9900	1.0400	0.9600	1.0100	-3.810%	499	50,159	+18.812%
2026-09-01	1.0000	1.1000	1.0000	1.0500	+8.247%	38	50,184	+14.286%
2026-08-31	0.9800	0.9800	0.9200	0.9700	+6.593%	554	50,196	+23.711%
2026-08-28	0.9100	0.9100	0.9100	0.9100	-10.784%	5	50,294	+31.868%
2026-08-27	1.0100	1.0200	1.0100	1.0200	+3.030%	27	50,436	+17.647%
2026-08-26	0.9700	0.9900	0.9700	0.9900	0.000%	437	50,457	+21.212%
2026-08-25	1.0100	1.0100	0.9700	0.9900	-5.714%	635	50,466	+21.212%
2026-08-24	0.9900	1.0700	0.9900	1.0500	+16.667%	108	50,038	+14.286%
2026-08-21	0.9000	0.9300	0.8800	0.9000	-2.174%	32	49,948	+33.333%
2026-08-20	0.9300	0.9300	0.9000	0.9200	+15.000%	9	49,978	+30.435%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-29.825%	2	49,972	+50.000%
2026-08-18	0.9000	1.1400	0.9000	1.1400	+32.558%	2	49,974	+5.263%
2026-08-17	0.8400	0.8700	0.8100	0.8600	-1.149%	789	49,976	+39.535%
2026-08-14	0.8600	0.8700	0.8600	0.8700	-9.375%	2	50,392	+37.931%
2026-08-13	0.9000	0.9900	0.9000	0.9600	+24.675%	7	50,394	+25.000%
2026-08-12	0.8000	0.8000	0.6300	0.7700	-3.750%	13	50,394	+55.844%
2026-08-11	0.6800	0.8000	0.6800	0.8000	+26.984%	681	50,795	+50.000%
2026-08-10	0.6300	0.6300	0.6300	0.6300	-14.865%	2	50,398	+90.476%
2026-08-07	0.7000	0.7400	0.6800	0.7400	+2.778%	3	50,400	+62.162%
2026-08-06	0.7500	0.7500	0.7100	0.7200	-5.263%	15	50,403	+66.667%
2026-08-05	0.7100	0.7600	0.6900	0.7600	+46.154%	1,774	50,399	+57.895%
2026-08-04	0.6800	0.6900	0.5200	0.5200	-27.778%	3	49,437	+130.769%
2026-08-03	0.7200	0.7300	0.7000	0.7200	-7.692%	107	49,436	+66.667%
2026-07-31	0.8600	0.8600	0.7800	0.7800	-20.408%	1,080	49,488	+53.846%
2026-07-29	1.0000	1.0000	0.9800	0.9800	-10.092%	52	48,944	+22.449%
2026-07-28	1.1000	1.1100	1.0900	1.0900	-8.403%	3	48,996	+10.092%
2026-07-27	1.2200	1.2200	1.1600	1.1900	-15.000%	32	48,995	+0.840%
2026-07-24	1.4000	1.4000	1.4000	1.4000	+5.263%	4	48,973	-14.286%
2026-07-22	1.3300	1.3300	1.3300	1.3300	+22.018%	1	48,973	-9.774%
2026-07-20	1.1000	1.1300	1.0600	1.0900	-16.794%	18,344	48,972	+10.092%
2026-07-17	1.3500	1.3500	1.3000	1.3100	+18.018%	8	38,380	-8.397%
2026-07-16	1.1800	1.1800	1.1000	1.1100	-6.723%	161	38,388	+8.108%
2026-07-15	1.2200	1.2900	1.1600	1.1900	-17.931%	283	38,388	+0.840%
2026-07-14	1.4500	1.4500	1.4500	1.4500	-0.685%	1	38,558	-17.241%
2026-07-13	1.4700	1.4700	1.4400	1.4600	+2.098%	31	38,557	-17.808%
2026-07-10	1.4100	1.4600	1.4100	1.4300	0.000%	98	38,526	-16.084%
2026-07-09	1.4800	1.4800	1.4300	1.4300	-4.027%	7	38,622	-16.084%
2026-07-08	1.4800	1.4900	1.4300	1.4900	-13.372%	36	38,615	-19.463%
2026-07-07	1.6800	1.7200	1.6700	1.7200	-1.149%	4	38,650	-30.233%
2026-07-06	1.5600	1.7500	1.5600	1.7400	-15.122%	12	38,649	-31.034%
2026-07-02	2.0500	2.0800	2.0500	2.0500	+4.592%	10	38,666	-41.463%
2026-07-01	1.8800	1.9700	1.8800	1.9600	-7.981%	14	38,666	-38.776%
2026-06-30	2.1300	2.1300	2.1300	2.1300	-3.182%	1	38,675	-43.662%
2026-06-29	2.0100	2.2000	2.0100	2.2000	-5.172%	17	38,676	-45.455%
2026-06-26	2.6100	2.6100	2.3200	2.3200	-3.734%	12	38,676	-48.276%
2026-06-25	2.3000	2.4200	2.3000	2.4100	+13.146%	69	38,665	-50.207%
2026-06-24	2.0000	2.1300	2.0000	2.1300	+5.446%	56	38,599	-43.662%
2026-06-23	1.9500	2.0200	1.9400	2.0200	+13.483%	247	38,548	-40.594%
2026-06-22	1.8500	1.8500	1.7700	1.7800	+8.537%	3	38,705	-32.584%
2026-06-18	1.7500	1.8200	1.6400	1.6400	-0.606%	23	38,902	-26.829%
2026-06-17	1.5600	1.6500	1.5500	1.6500	+5.769%	208	38,902	-27.273%
2026-06-16	1.5700	1.5700	1.5500	1.5600	+8.333%	58	38,902	-23.077%
2026-06-15	1.3400	1.4400	1.3400	1.4400	-5.882%	9	38,898	-16.667%
2026-06-12	1.5300	1.5300	1.5300	1.5300	-0.649%	2	38,898	-21.569%
2026-06-11	1.5900	1.6400	1.5400	1.5400	+1.316%	6	38,898	-22.078%
2026-06-10	1.4700	1.5300	1.4600	1.5200	-3.185%	12	38,900	-21.053%
2026-06-09	1.6000	1.6500	1.5600	1.5700	-3.681%	22	38,909	-23.567%
2026-06-08	1.5200	1.7400	1.5200	1.6300	+24.427%	363	38,906	-26.380%
2026-06-05	1.5100	1.6500	1.3100	1.3100	-4.380%	7	39,021	-8.397%
2026-06-04	1.3100	1.3700	1.3100	1.3700	+1.481%	9	39,020	-12.409%
2026-06-03	1.2900	1.3500	1.2900	1.3500	+18.421%	9	39,025	-11.111%
2026-06-02	1.0900	1.1400	1.0900	1.1400	-3.390%	229	39,019	+5.263%
2026-06-01	1.3500	1.3600	1.1800	1.1800	-18.056%	31	38,801	+1.695%
2026-05-29	1.4400	1.4400	1.4400	1.4400	-2.041%	2	38,802	-16.667%
2026-05-28	1.5900	1.6200	1.4400	1.4700	+5.000%	401	38,802	-18.367%
2026-05-27	1.4200	1.4200	1.4000	1.4000	+2.190%	30	38,404	-14.286%
2026-05-26	1.2400	1.3700	1.2400	1.3700	-8.667%	2	38,403	-12.409%
2026-05-22	1.4000	1.5000	1.4000	1.5000	+14.504%	1,240	38,404	-20.000%
2026-05-21	1.3700	1.3700	1.2900	1.3100	+11.017%	193	37,358	-8.397%
2026-05-20	1.2100	1.2100	1.1800	1.1800	+0.855%	3	37,358	+1.695%
2026-05-19	1.1800	1.1900	1.1600	1.1700	-10.000%	513	36,968	+2.564%
2026-05-18	1.2500	1.3000	1.2500	1.3000	-4.412%	12	36,968	-7.692%
2026-05-15	1.3100	1.3600	1.2600	1.3600	+19.298%	10	36,968	-11.765%
2026-05-14	1.0900	1.1500	1.0900	1.1400	+16.327%	12	36,949	+5.263%
2026-05-13	1.0000	1.0000	0.9600	0.9800	-14.783%	103	36,838	+22.449%
2026-05-12	1.1500	1.2200	1.1500	1.1500	+2.679%	5,730	36,838	+4.348%
2026-05-11	1.1200	1.1500	1.1000	1.1200	-0.885%	75	36,838	+7.143%
2026-05-08	1.1000	1.1500	1.0800	1.1300	+2.727%	493	32,134	+6.195%
2026-05-07	1.0500	1.1100	1.0500	1.1000	0.000%	2,807	31,689	+9.091%
2026-05-06	1.0900	1.1200	1.0500	1.1000	-5.172%	26	29,524	+9.091%
2026-05-05	1.1600	1.1600	1.1600	1.1600	-4.918%	2	29,517	+3.448%
2026-05-04	1.2000	1.2200	1.2000	1.2200	+7.965%	2	29,516	-1.639%
2026-05-01	1.1600	1.1600	1.1300	1.1300	-15.038%	2	29,516	+6.195%
2026-04-28	1.3000	1.3300	1.3000	1.3300	+5.556%	209	29,516	-9.774%
2026-04-27	1.2600	1.2600	1.2600	1.2600	+0.800%	1	29,716	-4.762%
2026-04-23	1.2300	1.2500	1.2300	1.2500	+13.636%	2	29,715	-4.000%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+5.769%	2	29,713	+9.091%
2026-04-21	1.0400	1.0400	1.0400	1.0400	+6.122%	101	29,813	+15.385%
2026-04-17	1.0100	1.0100	0.9800	0.9800	-8.411%	4	29,813	+22.449%
2026-04-16	1.0700	1.1000	1.0700	1.0700	-6.140%	3	29,815	+12.150%
2026-04-15	1.1500	1.1600	1.1300	1.1400	-5.000%	1,888	29,814	+5.263%
2026-04-14	1.2900	1.3000	1.2000	1.2000	-8.397%	8	28,084	0.000%
2026-04-13	1.3500	1.3500	1.3100	1.3100	-19.136%	9	28,085	-8.397%
2026-04-07	1.6100	1.6200	1.6100	1.6200	+1.887%	451	28,085	-25.926%
2026-04-06	1.5900	1.5900	1.5900	1.5900	-2.454%	2	28,084	-24.528%
2026-04-02	1.5700	1.6300	1.5700	1.6300	+7.237%	4	28,086	-26.380%
2026-04-01	1.5000	1.7500	1.5000	1.5200	-4.403%	51	28,086	-21.053%
2026-03-31	1.6400	1.6400	1.5900	1.5900	-7.558%	2	28,137	-24.528%
2026-03-30	1.6500	1.7200	1.6500	1.7200	+5.521%	6	28,138	-30.233%
2026-03-27	1.6100	1.6300	1.6100	1.6300	+1.875%	6	28,133	-26.380%
2026-03-26	1.5300	1.6400	1.5300	1.6000	+15.942%	5	28,135	-25.000%
2026-03-25	1.5300	1.5300	1.3800	1.3800	-13.750%	4	28,138	-13.043%
2026-03-24	1.5700	1.6000	1.5700	1.6000	+4.575%	3	28,138	-25.000%
2026-03-23	1.4500	1.5500	1.4500	1.5300	-1.290%	57,428	28,128	-21.569%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+22.047%	1	50,098	-22.581%
2026-03-18	1.2700	1.2700	1.2700	1.2700	+6.723%	2	50,098	-5.512%
2026-03-17	1.1900	1.1900	1.1900	1.1900	+6.250%	5	50,100	+0.840%
2026-03-16	1.1600	1.1600	1.1200	1.1200	-22.759%	2	50,100	+7.143%
2026-03-13	1.4500	1.4500	1.4500	1.4500	+13.281%	1	50,101	-17.241%
2026-03-11	1.2000	1.2800	1.1300	1.2800	+18.519%	54	50,101	-6.250%
2026-03-10	1.1800	1.3100	1.0800	1.0800	-8.475%	34	50,048	+11.111%
2026-03-09	1.3300	1.3500	1.1800	1.1800	-11.278%	85	50,044	+1.695%
2026-03-06	1.3200	1.4800	1.2700	1.3300	+1.527%	309	50,044	-9.774%
2026-03-05	1.3200	1.3500	1.2300	1.3100	+47.191%	58,012	50,042	-8.397%
2026-02-17	0.8900	0.8900	0.8900	0.8900	-6.316%	3	192	+34.831%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+9.195%	10	195	+26.316%
2026-02-09	0.8100	0.8800	0.8000	0.8700	-7.447%	9	185	+37.931%
2026-02-05	0.9400	0.9400	0.9400	0.9400	+4.444%	5	179	+27.660%
2026-02-04	0.9000	0.9000	0.9000	0.9000	+25.000%	1	179	+33.333%
2026-01-30	0.7200	0.7200	0.7200	0.7200	+2.857%	5	179	+66.667%
2026-01-26	0.7000	0.7000	0.7000	0.7000	0.000%	15	179	+71.429%
2025-12-31	0.7000	0.7000	0.7000	0.7000	+14.754%	1	180	+71.429%
2025-12-30	0.6100	0.6100	0.6100	0.6100	-24.691%	1	180	+96.721%
2025-12-16	0.8000	0.8100	0.8000	0.8100	0.000%	3	180	+48.148%
2025-12-15	0.7400	0.8100	0.7400	0.8100	-7.955%	2	177	+48.148%
2025-11-18	0.8800	0.8800	0.8800	0.8800	+23.944%	1	176	+36.364%
2025-11-10	0.7200	0.7200	0.7100	0.7100	+16.393%	55	177	+69.014%
2025-09-02	0.6100	0.6100	0.6100	0.6100	-46.491%	2	176	+96.721%
2025-07-15	1.1400	1.1400	1.1400	1.1400	+18.750%	8	174	+5.263%
2025-05-12	0.9600	0.9600	0.9600	0.9600	-53.846%	1	174	+25.000%
2025-04-28	2.1700	2.1700	2.0800	2.0800	-9.170%	3	174	-42.308%
2025-04-17	2.4000	2.4000	2.2900	2.2900	-15.185%	2	221	-47.598%
2025-04-07	2.7000	2.7000	2.7000	2.7000	+52.542%	50	221	-55.556%
2025-04-04	1.7700	1.7700	1.7700	1.7700	+14.935%	10	221	-32.203%
2025-04-03	1.5100	1.5400	1.4300	1.5400	+15.789%	5	226	-22.078%
2025-03-31	1.4500	1.4500	1.3300	1.3300	+3.101%	2	227	-9.774%
2025-03-28	1.3700	1.3700	1.2900	1.2900	+13.158%	4	227	-6.977%
2025-03-27	1.1800	1.1800	1.1400	1.1400	-10.236%	12	227	+5.263%
2025-02-21	1.2900	1.2900	1.2700	1.2700	-1.550%	22	229	-5.512%
2025-02-18	1.2800	1.2900	1.2800	1.2900	-3.731%	10	228	-6.977%
2025-02-14	1.3400	1.3400	1.3400	1.3400	-9.459%	2	218	-10.448%
2025-02-13	1.4800	1.4800	1.4800	1.4800	-2.632%	10	218	-18.919%
2025-02-12	1.5200	1.5200	1.4900	1.5200	-11.111%	30	218	-21.053%
2025-02-04	1.7100	1.7100	1.7100	1.7100	+6.875%	1	198	-29.825%
2025-01-30	1.6000	1.6000	1.6000	1.6000	-13.514%	1	198	-25.000%
2025-01-28	1.8500	1.8500	1.8500	1.8500	+2.778%	2	198	-35.135%
2025-01-27	1.8000	1.8000	1.8000	1.8000	-25.000%	50	196	-33.333%
2025-01-08	2.4000	2.4000	2.4000	2.4000	+18.227%	1	145	-50.000%
2024-12-19	2.0300	2.0300	2.0300	2.0300	+9.730%	1	145	-40.887%
2024-12-06	1.8200	1.8500	1.8200	1.8500	-1.596%	20	144	-35.135%
2024-12-05	1.8900	1.9000	1.8800	1.8800	-1.571%	11	154	-36.170%
2024-11-21	1.9200	1.9600	1.9100	1.9100	-4.500%	8	150	-37.173%
2024-11-12	2.0000	2.0000	2.0000	2.0000	+9.290%	10	150	-40.000%
2024-11-08	1.7900	1.8500	1.7900	1.8300	+15.823%	24	159	-34.426%
2024-11-07	1.6200	1.6200	1.5800	1.5800	-8.140%	2	149	-24.051%
2024-11-05	1.7100	1.7600	1.6900	1.7200	-8.021%	42	149	-30.233%
2024-11-04	1.8700	1.8700	1.8400	1.8700	+2.186%	42	130	-35.829%
2024-11-01	1.8300	1.8300	1.8300	1.8300	-6.154%	2	109	-34.426%
2024-10-17	1.9500	1.9500	1.9500	1.9500	+23.418%	5	109	-38.462%
2024-10-14	1.5500	1.5900	1.5500	1.5800	-1.250%	60	104	-24.051%
2024-10-11	1.5400	1.6400	1.5400	1.6000	0.000%	364	74	-25.000%