Dark

KWEB20270115P25
KWEB Jan 15 2027 25.00 Put (KWEB270115P00025000)
option OPRA

EOD

Sep 18, 2026

1.65-8.840%(-0.16)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.6700	1.6700	1.6000	1.6500	-8.840%	38	17,254	0.000%
2026-09-17	1.8500	1.8500	1.8100	1.8100	-8.122%	2	17,220	-8.840%
2026-09-16	1.8500	1.9700	1.8500	1.9700	+7.650%	41	17,218	-16.244%
2026-09-15	1.8000	1.8400	1.7400	1.8300	+10.909%	157	17,177	-9.836%
2026-09-14	1.6700	1.6700	1.6400	1.6500	-5.172%	7	17,098	0.000%
2026-09-11	1.7700	1.7700	1.7000	1.7400	-4.396%	75	17,099	-5.172%
2026-09-10	1.8400	1.8800	1.8000	1.8200	+8.333%	1,037	17,025	-9.341%
2026-09-09	1.7300	1.7700	1.6800	1.6800	+12.000%	1,099	16,520	-1.786%
2026-09-08	1.4900	1.5300	1.4800	1.5000	+22.951%	947	15,429	+10.000%
2026-09-04	1.3000	1.3200	1.2200	1.2200	-17.007%	15	14,747	+35.246%
2026-09-03	1.4800	1.5400	1.4700	1.4700	+8.889%	3	14,747	+12.245%
2026-09-02	1.3500	1.3800	1.3500	1.3500	-2.878%	193	14,747	+22.222%
2026-09-01	1.4100	1.4400	1.3700	1.3900	+2.963%	49	14,647	+18.705%
2026-08-31	1.3300	1.3700	1.3300	1.3500	+3.846%	375	14,623	+22.222%
2026-08-28	1.2700	1.3000	1.2700	1.3000	-5.109%	400	14,250	+26.923%
2026-08-27	1.3700	1.3900	1.3700	1.3700	+7.031%	11	13,850	+20.438%
2026-08-26	1.3200	1.3200	1.2800	1.2800	-11.724%	26	13,845	+28.906%
2026-08-24	1.3400	1.4500	1.3400	1.4500	+16.935%	318	13,848	+13.793%
2026-08-21	1.2100	1.2500	1.2100	1.2400	-1.587%	15	13,532	+33.065%
2026-08-20	1.3200	1.3200	1.2600	1.2600	+6.780%	2	13,541	+30.952%
2026-08-18	1.1800	1.1800	1.1800	1.1800	-1.667%	2	13,541	+39.831%
2026-08-14	1.2000	1.2100	1.2000	1.2000	-2.439%	3	13,539	+37.500%
2026-08-13	1.2000	1.3100	1.2000	1.2300	+13.889%	5	13,539	+34.146%
2026-08-12	1.0700	1.0800	1.0700	1.0800	+13.684%	122	13,539	+52.778%
2026-08-11	0.9500	0.9500	0.9200	0.9500	+7.955%	53	13,419	+73.684%
2026-08-07	0.8900	0.9000	0.8800	0.8800	-5.376%	638	13,388	+87.500%
2026-08-05	0.9500	0.9500	0.9300	0.9300	-1.064%	10	12,801	+77.419%
2026-08-04	0.9400	0.9400	0.9400	0.9400	+2.174%	2	12,800	+75.532%
2026-08-03	1.0000	1.0000	0.9200	0.9200	-10.680%	103	12,801	+79.348%
2026-07-31	1.1900	1.2000	1.0100	1.0300	-17.600%	128	12,754	+60.194%
2026-07-29	1.2500	1.2500	1.2500	1.2500	-16.107%	10	12,681	+32.000%
2026-07-27	1.5800	1.5800	1.4800	1.4900	-16.760%	5	12,681	+10.738%
2026-07-23	1.7900	1.7900	1.7900	1.7900	0.000%	200	12,678	-7.821%
2026-07-22	1.7000	1.8500	1.6900	1.7900	+25.175%	16	12,479	-7.821%
2026-07-20	1.5900	1.5900	1.4300	1.4300	+0.704%	4	12,466	+15.385%
2026-07-16	1.4200	1.4200	1.4200	1.4200	-11.250%	17	12,467	+16.197%
2026-07-15	1.7000	1.7000	1.5200	1.6000	-11.111%	139	12,494	+3.125%
2026-07-10	1.8500	1.8600	1.7600	1.8000	-2.703%	40	12,536	-8.333%
2026-07-09	1.8300	1.8500	1.8300	1.8500	+1.648%	2	12,562	-10.811%
2026-07-08	1.8800	1.9100	1.8200	1.8200	-17.273%	198	12,561	-9.341%
2026-07-07	2.0500	2.2000	2.0500	2.2000	-15.385%	11	12,527	-25.000%
2026-07-02	2.5100	2.6000	2.5100	2.6000	-2.256%	34	12,500	-36.538%
2026-07-01	2.7100	2.7100	2.3400	2.6600	+3.502%	153	12,500	-37.970%
2026-06-30	2.5700	2.5700	2.5700	2.5700	-2.652%	1	12,357	-35.798%
2026-06-29	2.6400	2.7200	2.5800	2.6400	-8.966%	16	12,356	-37.500%
2026-06-26	3.1800	3.1800	2.8200	2.9000	-2.685%	802	12,341	-43.103%
2026-06-25	2.7500	3.1000	2.7500	2.9800	+12.453%	93	11,685	-44.631%
2026-06-24	2.5600	2.6500	2.5500	2.6500	+2.713%	438	11,685	-37.736%
2026-06-23	2.5400	2.5900	2.4700	2.5800	+10.256%	289	11,634	-36.047%
2026-06-22	2.3500	2.4200	2.2200	2.3400	+6.849%	27	11,351	-29.487%
2026-06-18	2.2000	2.2600	2.1900	2.1900	+4.286%	552	10,915	-24.658%
2026-06-17	1.9600	2.1000	1.9400	2.1000	+7.143%	132	10,915	-21.429%
2026-06-16	1.9900	1.9900	1.9600	1.9600	+10.112%	258	10,915	-15.816%
2026-06-15	1.7500	1.7800	1.7500	1.7800	-4.301%	202	10,731	-7.303%
2026-06-12	1.8600	1.8600	1.8600	1.8600	-4.615%	140	10,771	-11.290%
2026-06-11	2.0600	2.0600	1.9500	1.9500	+5.405%	2	10,771	-15.385%
2026-06-10	1.8500	1.8500	1.8500	1.8500	-7.960%	1	10,770	-10.811%
2026-06-09	2.0600	2.0600	2.0100	2.0100	-0.495%	7	11,385	-17.910%
2026-06-08	2.0000	2.0300	1.9400	2.0200	+2.538%	3,790	11,379	-18.317%
2026-06-05	1.7600	1.9900	1.7600	1.9700	+20.122%	1,655	13,307	-16.244%
2026-06-04	1.6900	1.6900	1.6400	1.6400	-4.094%	459	14,937	+0.610%
2026-06-03	1.6000	1.7100	1.6000	1.7100	+21.277%	1,296	14,938	-3.509%
2026-06-02	1.3700	1.4500	1.3700	1.4100	-13.497%	4	13,805	+17.021%
2026-06-01	1.6700	1.6700	1.6300	1.6300	-15.104%	13	13,807	+1.227%
2026-05-29	1.8900	1.9200	1.8900	1.9200	+1.587%	15	13,800	-14.063%
2026-05-28	1.8700	1.9200	1.8700	1.8900	+4.420%	152	13,785	-12.698%
2026-05-27	1.8400	1.8400	1.7400	1.8100	+2.260%	454	13,640	-8.840%
2026-05-26	1.7200	1.7700	1.7200	1.7700	-2.747%	85	13,684	-6.780%
2026-05-22	1.9500	1.9500	1.8000	1.8200	+16.667%	671	13,684	-9.341%
2026-05-21	1.7000	1.7000	1.5600	1.5600	-1.266%	298	13,422	+5.769%
2026-05-18	1.5800	1.5800	1.5800	1.5800	-2.469%	1	13,422	+4.430%
2026-05-15	1.6600	1.6600	1.5700	1.6200	+35.000%	19	13,323	+1.852%
2026-05-13	1.0500	1.2600	1.0500	1.2000	-15.493%	25	13,323	+37.500%
2026-05-12	1.5000	1.5000	1.4200	1.4200	+2.158%	33	13,265	+16.197%
2026-05-08	1.3900	1.3900	1.3900	1.3900	+6.923%	1	13,265	+18.705%
2026-05-06	1.3000	1.3000	1.3000	1.3000	-10.345%	11	13,264	+26.923%
2026-05-05	1.4300	1.5200	1.4100	1.4500	-3.333%	4,798	13,255	+13.793%
2026-05-04	1.5100	1.5100	1.5000	1.5000	+4.895%	3	9,272	+10.000%
2026-05-01	1.4000	1.4300	1.4000	1.4300	-2.721%	63	9,214	+15.385%
2026-04-30	1.4700	1.4700	1.4700	1.4700	-3.289%	1	9,214	+12.245%
2026-04-27	1.5200	1.5200	1.5200	1.5200	+1.333%	1	9,214	+8.553%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-6.250%	350	9,213	+10.000%
2026-04-23	1.6000	1.6000	1.6000	1.6000	+33.333%	200	8,863	+3.125%
2026-04-20	1.2000	1.2100	1.1900	1.2000	-2.439%	506	8,663	+37.500%
2026-04-17	1.2300	1.2300	1.2300	1.2300	-7.519%	10	8,157	+34.146%
2026-04-16	1.2800	1.3300	1.2800	1.3300	-2.920%	5	8,167	+24.060%
2026-04-15	1.4600	1.4600	1.3100	1.3700	-6.803%	635	8,171	+20.438%
2026-04-14	1.4300	1.4700	1.4200	1.4700	-6.962%	294	7,597	+12.245%
2026-04-13	1.6100	1.6200	1.5800	1.5800	-6.509%	1,571	7,312	+4.430%
2026-04-09	1.6900	1.6900	1.6900	1.6900	+10.458%	1	5,791	-2.367%
2026-04-08	1.5300	1.5600	1.5200	1.5300	-23.116%	3,934	5,790	+7.843%
2026-04-07	1.9300	1.9900	1.9300	1.9900	+2.051%	414	2,549	-17.085%
2026-04-02	2.0100	2.0100	1.9500	1.9500	-2.500%	11	2,467	-15.385%
2026-03-27	1.9300	2.0000	1.9300	2.0000	+8.108%	14	2,467	-17.500%
2026-03-26	1.8000	1.8600	1.8000	1.8500	-2.116%	1,404	2,457	-10.811%
2026-03-24	1.8900	1.8900	1.8900	1.8900	+26.846%	1	1,054	-12.698%
2026-03-18	1.3800	1.5100	1.3800	1.4900	+2.759%	36	1,054	+10.738%
2026-03-11	1.4100	1.4500	1.4100	1.4500	+7.407%	3	1,028	+13.793%
2026-03-10	1.3500	1.3500	1.3500	1.3500	-10.000%	4	1,031	+22.222%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-6.250%	3	1,027	+10.000%
2026-03-06	1.6000	1.6000	1.6000	1.6000	-3.030%	2	1,028	+3.125%
2026-03-05	1.6000	1.6500	1.4800	1.6500	+16.197%	7	1,030	0.000%
2026-03-04	1.5000	1.5000	1.4200	1.4200	-5.333%	32	1,024	+16.197%
2026-03-03	1.1200	1.6700	1.1200	1.5000	+16.279%	227	992	+10.000%
2026-03-02	1.4000	1.4000	1.2900	1.2900	0.000%	8	789	+27.907%
2026-02-26	1.2900	1.2900	1.2900	1.2900	+6.612%	3	787	+27.907%
2026-02-25	1.2100	1.2100	1.2100	1.2100	+14.151%	15	769	+36.364%
2026-02-18	1.0600	1.0600	1.0600	1.0600	-3.636%	1	769	+55.660%
2026-02-13	1.0500	1.1000	1.0500	1.1000	+10.000%	30	738	+50.000%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+5.263%	1	738	+65.000%
2026-02-09	0.9900	1.0400	0.9500	0.9500	-13.636%	7	737	+73.684%
2026-02-04	1.1000	1.1200	1.1000	1.1000	+27.907%	7	735	+50.000%
2026-01-27	0.8600	0.8600	0.8600	0.8600	+13.158%	3	728	+91.860%
2026-01-15	0.7700	0.7700	0.6500	0.7600	+8.571%	74	725	+117.105%
2026-01-12	0.7000	0.7000	0.7000	0.7000	-14.634%	5	734	+135.714%
2026-01-07	0.8200	0.8200	0.8200	0.8200	0.000%	1	729	+101.220%
2025-12-31	0.8200	0.8200	0.8200	0.8200	-1.205%	1	728	+101.220%
2025-12-30	0.8100	0.8300	0.8100	0.8300	-4.598%	11	728	+98.795%
2025-12-29	0.8700	0.8700	0.8700	0.8700	-10.309%	1	718	+89.655%
2025-12-16	0.9700	0.9700	0.9700	0.9700	+7.778%	2	718	+70.103%
2025-12-15	0.8100	0.9000	0.8100	0.9000	-21.053%	75	716	+83.333%
2025-12-09	1.0400	1.1400	1.0400	1.1400	-2.564%	2	641	+44.737%
2025-12-03	1.1700	1.1700	1.1700	1.1700	+30.000%	1	641	+41.026%
2025-12-01	0.9000	0.9000	0.9000	0.9000	-4.255%	20	640	+83.333%
2025-11-14	0.9400	0.9400	0.9400	0.9400	+28.767%	2	620	+75.532%
2025-10-27	0.7300	0.7300	0.7300	0.7300	-27.000%	7	629	+126.027%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+19.048%	10	629	+65.000%
2025-10-16	0.8400	0.8400	0.8400	0.8400	0.000%	1	632	+96.429%
2025-10-10	0.8400	0.8400	0.8400	0.8400	+42.373%	1	631	+96.429%
2025-10-06	0.5900	0.5900	0.5900	0.5900	0.000%	1	630	+179.661%
2025-09-09	0.5700	0.5900	0.5700	0.5900	-21.333%	11	631	+179.661%
2025-08-27	0.7500	0.7500	0.7500	0.7500	0.000%	1	630	+120.000%
2025-08-26	0.7500	0.7500	0.7500	0.7500	-8.537%	20	631	+120.000%
2025-08-21	0.8200	0.8200	0.8200	0.8200	-3.529%	6	631	+101.220%
2025-08-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	637	+94.118%
2025-08-14	0.9500	0.9500	0.9500	0.9500	-24.000%	10	636	+73.684%
2025-07-22	1.2800	1.2800	1.2500	1.2500	-0.794%	40	646	+32.000%
2025-07-21	1.2400	1.2600	1.2400	1.2600	-10.638%	14	628	+30.952%
2025-07-08	1.4100	1.4100	1.4100	1.4100	+76.250%	5	627	+17.021%
2025-07-07	0.8000	0.8000	0.8000	0.8000	-46.667%	10	632	+106.250%
2025-07-03	1.5000	1.5000	1.5000	1.5000	+3.448%	2	620	+10.000%
2025-06-27	1.4500	1.4500	1.4500	1.4500	-8.805%	4	620	+13.793%
2025-06-23	1.5900	1.5900	1.5900	1.5900	-0.625%	3	616	+3.774%
2025-06-20	1.6000	1.6000	1.6000	1.6000	+8.108%	6	616	+3.125%
2025-06-18	1.4800	1.4800	1.4800	1.4800	-10.843%	1	612	+11.486%
2025-05-21	1.6600	1.6600	1.6600	1.6600	-4.046%	1	612	-0.602%
2025-05-14	1.7300	1.7300	1.7300	1.7300	-18.779%	1	612	-4.624%
2025-05-02	2.0500	2.1300	2.0500	2.1300	-21.111%	10	613	-22.535%
2025-04-21	2.7700	2.7700	2.7000	2.7000	+5.058%	6	608	-38.889%
2025-04-17	2.0200	2.7100	0.9100	2.5700	-17.097%	7	608	-35.798%
2025-04-11	3.1500	3.1500	3.1000	3.1000	-8.824%	868	608	-46.774%
2025-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	2	290	-51.471%
2025-04-07	3.0000	3.4000	3.0000	3.4000	+28.302%	3	288	-51.471%
2025-04-04	2.7300	3.0000	2.1000	2.6500	+62.577%	18	289	-37.736%
2025-04-03	1.7600	1.7600	1.6300	1.6300	-3.550%	5	292	+1.227%
2025-03-31	1.6900	1.6900	1.6900	1.6900	+5.625%	1	292	-2.367%
2025-03-28	1.6000	1.6000	1.6000	1.6000	+17.647%	4	292	+3.125%
2025-03-27	1.3700	1.4400	1.3600	1.3600	-9.333%	7	292	+21.324%
2025-03-25	1.5000	1.5000	1.5000	1.5000	+4.895%	2	293	+10.000%
2025-03-21	1.4300	1.4300	1.4300	1.4300	0.000%	2	291	+15.385%
2025-03-20	1.4000	1.4700	1.4000	1.4300	-7.742%	24	292	+15.385%
2025-03-13	1.5600	1.5600	1.5400	1.5500	-1.274%	47	289	+6.452%
2025-03-12	1.5800	1.6100	1.5700	1.5700	-1.875%	61	289	+5.096%
2025-03-10	1.5500	1.6000	1.5500	1.6000	+35.593%	4	289	+3.125%
2025-03-07	1.1800	1.1800	1.1800	1.1800	-34.807%	8	285	+39.831%
2025-03-03	1.8200	1.8200	1.8100	1.8100	+7.101%	23	281	-8.840%
2025-02-27	1.6900	1.6900	1.6900	1.6900	-1.744%	5	281	-2.367%
2025-02-25	1.7200	1.7200	1.7200	1.7200	-4.444%	1	280	-4.070%
2025-02-24	1.7000	1.8000	1.7000	1.8000	+24.138%	3	280	-8.333%
2025-02-21	1.4500	1.4500	1.4500	1.4500	-5.229%	2	277	+13.793%
2025-02-18	1.5600	1.5600	1.5300	1.5300	-15.000%	100	276	+7.843%
2025-02-12	1.8000	1.8000	1.7400	1.8000	-18.182%	17	226	-8.333%
2025-01-31	2.2000	2.2000	2.2000	2.2000	+13.990%	10	223	-25.000%
2025-01-30	1.9300	1.9300	1.9300	1.9300	-16.087%	100	218	-14.508%
2025-01-24	2.3000	2.3000	2.3000	2.3000	-8.000%	4	218	-28.261%
2025-01-22	2.5000	2.5000	2.5000	2.5000	-7.407%	1	220	-34.000%
2025-01-15	2.7000	2.7000	2.7000	2.7000	-6.574%	2	219	-38.889%
2025-01-13	2.8900	2.8900	2.8900	2.8900	-2.034%	5	219	-42.907%
2025-01-10	2.9700	2.9700	2.9500	2.9500	+4.610%	20	219	-44.068%
2025-01-08	2.8200	2.8200	2.8200	2.8200	+2.545%	1	219	-41.489%
2025-01-07	2.6500	2.7500	2.6500	2.7500	+2.612%	3	219	-40.000%
2025-01-02	2.5100	2.6800	2.5100	2.6800	+48.889%	116	216	-38.433%
2024-12-09	1.8000	1.8000	1.8000	1.8000	-14.286%	2	191	-8.333%
2024-11-27	2.1000	2.1000	2.1000	2.1000	-10.638%	10	193	-21.429%
2024-11-25	2.3300	2.3500	2.3300	2.3500	+4.911%	2	193	-29.787%
2024-11-21	2.2400	2.2400	2.2400	2.2400	+19.149%	1	192	-26.339%
2024-11-07	1.8900	1.8900	1.8800	1.8800	-10.476%	13	192	-12.234%
2024-11-06	2.1000	2.1000	2.1000	2.1000	+3.448%	1	191	-21.429%
2024-11-05	2.0300	2.0400	2.0200	2.0300	-6.881%	10	190	-18.719%
2024-11-04	2.1800	2.1800	2.1500	2.1800	+3.810%	31	180	-24.312%
2024-11-01	2.1600	2.1600	2.1000	2.1000	+9.375%	22	170	-21.429%
2024-10-21	1.9200	1.9200	1.9200	1.9200	-4.000%	1	170	-14.063%
2024-10-16	2.0000	2.0000	2.0000	2.0000	+2.564%	2	170	-17.500%
2024-10-15	1.9500	1.9500	1.9500	1.9500	+5.978%	1	168	-15.385%
2024-10-14	1.8200	1.8600	1.8200	1.8400	-3.158%	159	167	-10.326%
2024-10-11	1.8100	1.9000	1.7700	1.9000	-3.553%	346	88	-13.158%
2024-10-09	1.9700	1.9700	1.9700	1.9700	+6.486%	1	2	-16.244%
2024-10-08	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	-10.811%