Dark

KWEB20270115P26
KWEB Jan 15 2027 26.00 Put (KWEB270115P00026000)
option OPRA

EOD

Sep 18, 2026

2.18-12.800%(-0.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.1800	2.2100	2.1800	2.1800	-12.800%	6	8,029	0.000%
2026-09-17	2.4800	2.5000	2.4800	2.5000	0.000%	32	8,033	-12.800%
2026-09-15	2.3600	2.5000	2.3200	2.5000	+11.607%	37	8,008	-12.800%
2026-09-14	2.3100	2.4100	2.2100	2.2400	-3.448%	55	7,984	-2.679%
2026-09-11	2.3000	2.3400	2.2900	2.3200	-3.734%	131	7,935	-6.034%
2026-09-10	2.4100	2.4100	2.4100	2.4100	+8.072%	1	7,869	-9.544%
2026-09-09	2.3100	2.3100	2.2300	2.2300	+7.729%	519	7,869	-2.242%
2026-09-08	1.9900	2.0700	1.9400	2.0700	0.000%	40	7,606	+5.314%
2026-09-03	2.0700	2.0700	2.0700	2.0700	+12.500%	1	7,592	+5.314%
2026-09-02	1.8400	1.8400	1.8400	1.8400	-3.665%	195	7,591	+18.478%
2026-09-01	1.9500	1.9500	1.8600	1.9100	+3.243%	1,956	7,456	+14.136%
2026-08-31	1.7700	1.8500	1.7700	1.8500	+12.121%	539	5,506	+17.838%
2026-08-28	1.6500	1.6500	1.6500	1.6500	-9.341%	5	5,175	+32.121%
2026-08-27	1.8300	1.8300	1.8200	1.8200	+2.247%	461	5,611	+19.780%
2026-08-26	1.7800	1.7800	1.7800	1.7800	0.000%	1	5,166	+22.472%
2026-08-25	1.7800	1.7800	1.7800	1.7800	-2.732%	2	5,165	+22.472%
2026-08-24	1.8200	1.8300	1.7900	1.8300	+9.581%	243	5,163	+19.126%
2026-08-20	1.7300	1.7300	1.6700	1.6700	+14.384%	2	5,309	+30.539%
2026-08-19	1.4600	1.4600	1.4600	1.4600	-11.515%	2	5,308	+49.315%
2026-08-13	1.5200	1.6500	1.5200	1.6500	+18.705%	9	5,313	+32.121%
2026-08-12	1.4100	1.4300	1.3900	1.3900	+11.200%	601	5,318	+56.835%
2026-08-11	1.2300	1.2500	1.2200	1.2500	+19.048%	314	5,069	+74.400%
2026-08-10	1.0500	1.0500	1.0500	1.0500	-11.765%	34	4,769	+107.619%
2026-08-07	1.1700	1.1900	1.1700	1.1900	-5.556%	47	4,803	+83.193%
2026-08-06	1.2600	1.2600	1.2600	1.2600	-0.787%	800	4,814	+73.016%
2026-08-04	1.2700	1.2700	1.2700	1.2700	+4.098%	1	4,814	+71.654%
2026-08-03	1.2200	1.2200	1.2200	1.2200	-8.955%	1	4,814	+78.689%
2026-07-31	1.4500	1.5600	1.3200	1.3400	-10.667%	565	4,814	+62.687%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-33.036%	1	4,730	+45.333%
2026-07-22	2.1500	2.2400	2.1500	2.2400	-0.444%	4	4,732	-2.679%
2026-07-21	2.2500	2.2500	2.2500	2.2500	+26.404%	3	4,734	-3.111%
2026-07-16	1.8600	1.8600	1.7800	1.7800	-8.718%	11	4,737	+22.472%
2026-07-15	1.9500	1.9500	1.9500	1.9500	-17.021%	3	4,737	+11.795%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+4.444%	2	4,740	-7.234%
2026-07-10	2.2300	2.2500	2.2300	2.2500	-3.846%	622	4,738	-3.111%
2026-07-08	2.3100	2.3400	2.3100	2.3400	-11.698%	7	5,207	-6.838%
2026-07-07	2.6500	2.6500	2.6500	2.6500	-18.462%	1	5,209	-17.736%
2026-06-30	3.2500	3.2500	3.2500	3.2500	-12.162%	100	5,209	-32.923%
2026-06-25	3.6500	3.7000	3.6000	3.7000	+19.741%	35	5,209	-41.081%
2026-06-23	3.0900	3.0900	3.0900	3.0900	+23.600%	2	5,217	-29.450%
2026-06-17	2.4900	2.5000	2.4900	2.5000	+0.402%	53	5,174	-12.800%
2026-06-16	2.4900	2.5100	2.4500	2.4900	+14.747%	12	5,174	-12.450%
2026-06-15	2.2000	2.2000	2.1700	2.1700	-8.439%	2,007	5,171	+0.461%
2026-06-12	2.3100	2.3700	2.3100	2.3700	-4.435%	10	3,270	-8.017%
2026-06-09	2.4000	2.5100	2.3900	2.4800	-1.195%	7	3,270	-12.097%
2026-06-08	2.4200	2.5300	2.3900	2.5100	+6.809%	25	3,265	-13.147%
2026-06-05	2.3500	2.3500	2.3500	2.3500	+29.121%	1	3,255	-7.234%
2026-06-02	1.8200	1.8200	1.8200	1.8200	-9.901%	20	3,255	+19.780%
2026-06-01	2.0200	2.0200	2.0200	2.0200	-8.597%	19	3,255	+7.921%
2026-05-29	2.3600	2.3700	2.2100	2.2100	-5.150%	10	3,236	-1.357%
2026-05-28	2.4000	2.4600	2.3100	2.3300	+4.018%	48	3,226	-6.438%
2026-05-27	2.2400	2.2400	2.0900	2.2400	+1.818%	619	3,180	-2.679%
2026-05-26	2.1000	2.2000	2.1000	2.2000	0.000%	30	2,758	-0.909%
2026-05-22	2.2700	2.3300	2.1800	2.2000	+13.990%	164	2,758	-0.909%
2026-05-21	2.0300	2.1300	1.9300	1.9300	-0.515%	87	2,665	+12.953%
2026-05-15	2.0000	2.0000	1.9400	1.9400	+10.227%	2	2,665	+12.371%
2026-05-14	1.7600	1.7600	1.7600	1.7600	+6.024%	20	2,674	+23.864%
2026-05-11	1.6600	1.6600	1.6600	1.6600	+0.606%	1	2,664	+31.325%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+4.430%	4	2,664	+32.121%
2026-05-06	1.7000	1.7000	1.4300	1.5800	-12.222%	152	2,679	+37.975%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-0.552%	3	2,764	+21.111%
2026-05-04	1.8200	1.8200	1.8100	1.8100	-8.122%	6	2,764	+20.442%
2026-04-28	1.9700	1.9700	1.9600	1.9700	+7.065%	8	2,760	+10.660%
2026-04-24	1.7800	1.8400	1.7800	1.8400	-5.155%	46	2,760	+18.478%
2026-04-23	1.8000	1.9400	1.8000	1.9400	+29.333%	1,204	2,762	+12.371%
2026-04-20	1.4200	1.5000	1.4200	1.5000	-11.765%	3	1,560	+45.333%
2026-04-15	1.7100	1.7100	1.7000	1.7000	-26.407%	56	1,558	+28.235%
2026-04-07	2.3500	2.3600	2.3100	2.3100	+5.479%	383	1,615	-5.628%
2026-03-31	2.2000	2.2000	2.1900	2.1900	-6.809%	99	1,261	-0.457%
2026-03-30	2.3500	2.3500	2.3500	2.3500	+2.174%	250	1,182	-7.234%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+3.604%	1	1,040	-5.217%
2026-03-24	2.2800	2.2800	2.2000	2.2200	+1.370%	40	1,040	-1.802%
2026-03-23	2.1000	2.1900	2.0700	2.1900	+23.729%	145	1,018	-0.457%
2026-03-11	1.7700	1.7700	1.7700	1.7700	-7.813%	1	876	+23.164%
2026-03-05	1.9200	1.9200	1.9200	1.9200	+18.519%	1	878	+13.542%
2026-03-02	1.6200	1.6200	1.6200	1.6200	+14.085%	1	877	+34.568%
2026-02-24	1.4200	1.4200	1.4200	1.4200	+21.368%	2	876	+53.521%
2026-02-09	1.1600	1.1700	1.1600	1.1700	-7.874%	6	874	+86.325%
2026-02-04	1.2700	1.2700	1.2700	1.2700	+51.190%	35	868	+71.654%
2026-01-06	0.8400	0.8400	0.8400	0.8400	-31.707%	1	868	+159.524%
2025-12-29	1.2300	1.2300	1.2300	1.2300	+17.143%	35	867	+77.236%
2025-12-01	1.0500	1.0500	1.0500	1.0500	-4.545%	1	832	+107.619%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+0.917%	11	832	+98.182%
2025-11-12	1.0900	1.0900	1.0900	1.0900	+21.111%	1	832	+100.000%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+1.124%	1	831	+142.222%
2025-08-22	0.8900	0.8900	0.8900	0.8900	+106.977%	2	832	+144.944%
2025-07-30	0.4300	0.4300	0.4300	0.4300	-71.523%	1	830	+406.977%
2025-07-17	1.5100	1.5100	1.5100	1.5100	-6.211%	2	830	+44.371%
2025-07-08	1.6100	1.6100	1.6100	1.6100	+0.625%	5	830	+35.404%
2025-06-30	1.6000	1.6000	1.6000	1.6000	-40.741%	1	835	+36.250%
2025-04-28	2.8400	2.8400	2.7000	2.7000	-3.571%	2	834	-19.259%
2025-04-22	3.1500	3.1500	2.8000	2.8000	-4.762%	5	833	-22.143%
2025-04-16	2.9400	2.9400	2.9400	2.9400	-26.500%	1	831	-25.850%
2025-04-10	4.0000	4.0000	4.0000	4.0000	-11.111%	2	831	-45.500%
2025-04-09	4.5000	4.5000	4.5000	4.5000	+48.026%	3	831	-51.556%
2025-04-04	2.6200	3.0400	2.6200	3.0400	+58.333%	12	828	-28.289%
2025-04-03	2.0400	2.0600	1.9000	1.9200	+4.348%	369	829	+13.542%
2025-03-31	1.9800	1.9800	1.8400	1.8400	+2.222%	2	530	+18.478%
2025-03-28	1.9100	1.9100	1.8000	1.8000	+11.801%	4	530	+21.111%
2025-03-27	1.6200	1.6900	1.6100	1.6100	-12.022%	11	530	+35.404%
2025-03-25	1.8100	1.8300	1.7500	1.8300	-9.852%	7	531	+19.126%
2025-02-19	1.8900	2.0300	1.7700	2.0300	+6.842%	6	530	+7.389%
2025-02-14	1.9000	1.9000	1.9000	1.9000	-10.377%	2	527	+14.737%
2025-02-10	2.1200	2.1200	2.1200	2.1200	-20.000%	1	527	+2.830%
2025-02-03	2.6500	2.6500	2.6500	2.6500	+8.607%	20	526	-17.736%
2025-01-29	2.4000	2.4400	2.3700	2.4400	-2.789%	398	526	-10.656%
2025-01-27	2.5600	2.5600	2.5100	2.5100	-4.198%	42	567	-13.147%
2025-01-24	2.7100	2.7100	2.6000	2.6200	-9.655%	250	527	-16.794%
2025-01-23	2.9000	2.9500	2.9000	2.9000	+0.346%	75	482	-24.828%
2025-01-22	2.8500	2.9300	2.8500	2.8900	-1.027%	140	407	-24.567%
2025-01-21	2.9200	2.9200	2.9200	2.9200	-8.464%	100	170	-25.342%
2025-01-16	3.1900	3.1900	3.1900	3.1900	-8.069%	14	170	-31.661%
2025-01-10	3.4300	3.4700	3.4200	3.4700	+23.488%	28	170	-37.176%
2024-12-19	2.4400	2.8100	2.4400	2.8100	+16.598%	3	156	-22.420%
2024-11-06	2.4200	2.4200	2.4100	2.4100	+4.329%	12	154	-9.544%
2024-11-05	2.3300	2.3400	2.2900	2.3100	-8.333%	12	154	-5.628%
2024-11-04	2.5200	2.5200	2.5200	2.5200	+1.613%	10	154	-13.492%
2024-11-01	2.4500	2.4900	2.4300	2.4800	-3.125%	300	154	-12.097%
2024-10-17	2.5600	2.5600	2.5600	2.5600	+7.113%	1	74	-14.844%
2024-10-15	2.1400	2.3900	2.1400	2.3900	+12.207%	2	73	-8.787%
2024-10-14	2.1200	2.1400	2.1100	2.1300	0.000%	146	73	+2.347%