Dark

KWEB20270115P27
KWEB Jan 15 2027 27.00 Put (KWEB270115P00027000)
option OPRA

EOD

Sep 18, 2026

2.89-9.688%(-0.31)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.8500	2.9400	2.8500	2.8900	-9.688%	9	10,467	0.000%
2026-09-17	3.1000	3.2600	3.1000	3.2000	-0.621%	93	10,465	-9.688%
2026-09-16	3.2000	3.2200	3.2000	3.2200	+3.871%	5	10,471	-10.248%
2026-09-15	3.1000	3.1000	3.1000	3.1000	+9.541%	1	10,473	-6.774%
2026-09-14	2.8300	2.8300	2.8300	2.8300	-5.667%	3	10,473	+2.120%
2026-09-09	3.0000	3.0000	3.0000	3.0000	+18.577%	49	10,473	-3.667%
2026-09-08	2.7800	2.7800	2.5300	2.5300	+0.797%	4	10,429	+14.229%
2026-09-03	2.5100	2.5200	2.5100	2.5100	+14.091%	223	10,430	+15.139%
2026-08-28	2.1900	2.2000	2.1900	2.2000	-3.084%	43	10,213	+31.364%
2026-08-25	2.2700	2.2700	2.2700	2.2700	+3.182%	1,633	11,289	+27.313%
2026-08-20	2.2000	2.2000	2.2000	2.2000	+15.183%	1	9,658	+31.364%
2026-08-19	1.8500	1.9100	1.8500	1.9100	-9.479%	100	9,657	+51.309%
2026-08-17	2.1100	2.1100	2.1100	2.1100	+6.566%	1	9,560	+36.967%
2026-08-13	1.9700	1.9900	1.9500	1.9800	+10.000%	77	9,559	+45.960%
2026-08-12	1.8200	1.9200	1.8000	1.8000	+9.756%	5	9,502	+60.556%
2026-08-11	1.6300	1.6400	1.6300	1.6400	+20.588%	205	9,500	+76.220%
2026-08-10	1.3600	1.3600	1.3600	1.3600	-11.688%	23	9,295	+112.500%
2026-08-07	1.5400	1.5400	1.5400	1.5400	-6.098%	1	9,318	+87.662%
2026-08-06	1.6400	1.6400	1.6400	1.6400	+1.235%	3	9,317	+76.220%
2026-08-05	1.6200	1.6200	1.6200	1.6200	+1.250%	1	9,317	+78.395%
2026-08-03	1.6000	1.6000	1.6000	1.6000	-4.192%	10	9,329	+80.625%
2026-07-31	1.8100	1.8100	1.6700	1.6700	-11.640%	24	9,329	+73.054%
2026-07-30	1.9000	1.9000	1.8900	1.8900	-4.545%	23	9,317	+52.910%
2026-07-29	1.9800	1.9800	1.9800	1.9800	-18.182%	2	9,318	+45.960%
2026-07-27	2.7000	2.7000	2.4200	2.4200	-13.879%	2	9,317	+19.421%
2026-07-24	2.8100	2.8100	2.8100	2.8100	+3.309%	10	9,317	+2.847%
2026-07-23	2.7000	2.7200	2.7000	2.7200	+0.369%	3	9,320	+6.250%
2026-07-22	2.6500	2.7100	2.6500	2.7100	+11.523%	5	9,322	+6.642%
2026-07-21	2.3600	2.4300	2.3600	2.4300	+8.969%	27	9,329	+18.930%
2026-07-20	2.2000	2.2500	2.2000	2.2300	-4.292%	25	9,328	+29.596%
2026-07-16	2.3300	2.3300	2.3300	2.3300	-18.815%	10	9,345	+24.034%
2026-07-09	2.8600	2.8700	2.8600	2.8700	-0.692%	489	9,345	+0.697%
2026-07-08	2.8500	2.8900	2.7900	2.8900	-11.350%	22	8,944	0.000%
2026-07-07	3.2600	3.2600	3.2600	3.2600	-18.500%	3	8,930	-11.350%
2026-06-29	4.0500	4.0500	4.0000	4.0000	-8.046%	1,201	8,930	-27.750%
2026-06-25	4.3000	4.4000	4.3000	4.3500	+12.987%	1,832	7,770	-33.563%
2026-06-24	3.8700	3.8700	3.8500	3.8500	+1.316%	61	5,970	-24.935%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+8.571%	1	5,984	-23.947%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+14.754%	14	5,984	-17.429%
2026-06-09	3.2000	3.2000	2.8600	3.0500	+3.390%	558	5,984	-5.246%
2026-06-05	2.8500	2.9500	2.8500	2.9500	+16.142%	105	5,566	-2.034%
2026-06-04	2.5400	2.5400	2.5400	2.5400	+0.794%	2	5,570	+13.780%
2026-06-01	2.5000	2.5200	2.5000	2.5200	-8.364%	38	5,572	+14.683%
2026-05-29	2.9200	2.9200	2.6500	2.7500	+0.365%	460	5,578	+5.091%
2026-05-28	2.9200	2.9200	2.7100	2.7400	+4.580%	77	5,296	+5.474%
2026-05-27	2.7300	2.7300	2.6200	2.6200	-4.029%	2	5,319	+10.305%
2026-05-26	2.6100	2.7300	2.6000	2.7300	-2.500%	3	5,318	+5.861%
2026-05-22	2.7800	2.8000	2.7300	2.8000	+15.702%	1,315	5,315	+3.214%
2026-05-21	2.6000	2.6600	2.2700	2.4200	+10.000%	526	4,340	+19.421%
2026-05-19	2.2000	2.2000	2.2000	2.2000	-10.569%	1,500	4,340	+31.364%
2026-05-18	2.4600	2.4600	2.4600	2.4600	+3.797%	5	2,777	+17.480%
2026-05-15	2.3700	2.3700	2.3600	2.3700	+12.322%	173	2,777	+21.941%
2026-05-14	2.1500	2.1500	2.0600	2.1100	+13.441%	4	2,803	+36.967%
2026-05-13	1.8900	1.8900	1.7600	1.8600	-17.333%	12	2,797	+55.376%
2026-05-12	2.1500	2.2500	2.1500	2.2500	+10.837%	11	2,797	+28.444%
2026-05-11	2.0400	2.0500	2.0200	2.0300	-1.932%	11	2,797	+42.365%
2026-05-08	2.0300	2.0700	2.0300	2.0700	+1.471%	29	2,794	+39.614%
2026-05-07	2.0400	2.0500	1.9600	2.0400	+2.513%	14	2,778	+41.667%
2026-05-06	2.1000	2.1000	1.9900	1.9900	-10.360%	106	2,776	+45.226%
2026-05-04	2.2200	2.2200	2.2200	2.2200	-9.388%	20	2,673	+30.180%
2026-04-29	2.4500	2.4500	2.4500	2.4500	+2.083%	1	2,672	+17.959%
2026-04-28	2.4000	2.4000	2.4000	2.4000	+4.348%	1	2,672	+20.417%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+5.023%	1	2,671	+25.652%
2026-04-24	2.1900	2.1900	2.1900	2.1900	-4.783%	4	2,671	+31.963%
2026-04-23	2.3000	2.3000	2.3000	2.3000	+19.171%	5	2,671	+25.652%
2026-04-21	1.9400	1.9400	1.9300	1.9300	+6.630%	3	2,671	+49.741%
2026-04-20	1.8100	1.8100	1.8100	1.8100	+1.685%	1	2,671	+59.669%
2026-04-17	1.7800	1.7800	1.7800	1.7800	-6.316%	17	2,671	+62.360%
2026-04-16	1.8600	1.9000	1.8300	1.9000	-5.473%	7	2,654	+52.105%
2026-04-15	2.0000	2.0100	2.0000	2.0100	-27.437%	3	2,658	+43.781%
2026-04-07	2.7700	2.7800	2.7700	2.7700	+3.745%	356	2,657	+4.332%
2026-04-06	2.6700	2.6700	2.6700	2.6700	-2.198%	262	2,315	+8.240%
2026-04-02	2.7300	2.7300	2.7300	2.7300	+5.405%	34	2,060	+5.861%
2026-04-01	2.5900	2.5900	2.5900	2.5900	-7.500%	1	2,060	+11.583%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+5.660%	1	2,060	+3.214%
2026-03-26	2.6500	2.6500	2.6500	2.6500	+6.426%	4	2,060	+9.057%
2026-03-23	2.5100	2.5100	2.4900	2.4900	+5.063%	3	2,064	+16.064%
2026-03-20	2.3700	2.3700	2.3700	2.3700	+11.268%	2	2,065	+21.941%
2026-03-19	2.5000	2.5000	2.1300	2.1300	+1.914%	4	2,065	+35.681%
2026-03-11	1.9300	2.0900	1.9300	2.0900	-9.130%	72	2,061	+38.278%
2026-03-05	2.3100	2.3100	2.2600	2.3000	+17.949%	1,108	2,137	+25.652%
2026-03-02	1.9500	1.9500	1.9500	1.9500	+4.278%	1	2,049	+48.205%
2026-02-27	1.8400	1.8700	1.8300	1.8700	+3.315%	97	2,049	+54.545%
2026-02-26	1.8100	1.8100	1.8100	1.8100	+4.023%	4	2,046	+59.669%
2026-02-18	1.7400	1.7400	1.7400	1.7400	+24.286%	1	2,042	+66.092%
2026-02-09	1.4300	1.4300	1.4000	1.4000	-13.043%	149	2,042	+106.429%
2026-02-05	1.5000	1.6100	1.5000	1.6100	+7.333%	105	2,042	+79.503%
2026-02-04	1.5200	1.5300	1.5000	1.5000	+13.636%	37	1,942	+92.667%
2026-02-03	1.3200	1.3200	1.3200	1.3200	+11.864%	100	1,907	+118.939%
2026-01-30	1.1800	1.1800	1.1800	1.1800	+5.357%	100	1,807	+144.915%
2026-01-28	1.1200	1.1200	1.1200	1.1200	+5.660%	100	1,707	+158.036%
2026-01-13	1.0600	1.0600	1.0600	1.0600	+6.000%	1	1,629	+172.642%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-12.281%	1	1,628	+189.000%
2026-01-08	1.1400	1.1400	1.1400	1.1400	+5.556%	10	1,627	+153.509%
2026-01-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,621	+167.593%
2026-01-05	1.0100	1.1200	1.0100	1.1000	-12.000%	511	1,133	+162.727%
2025-12-31	1.2200	1.2600	1.2200	1.2500	+12.613%	20	1,133	+131.200%
2025-12-26	1.1100	1.1100	1.1100	1.1100	-11.200%	1	1,133	+160.360%
2025-12-04	1.2500	1.2500	1.2500	1.2500	+6.838%	10	1,132	+131.200%
2025-12-01	1.1400	1.1800	1.1400	1.1700	-9.302%	1,082	1,122	+147.009%
2025-11-28	1.2900	1.2900	1.2900	1.2900	+31.633%	10	162	+124.031%
2025-10-15	0.9800	0.9800	0.9800	0.9800	-3.922%	1	152	+194.898%
2025-09-22	1.0200	1.0200	1.0200	1.0200	+13.333%	5	153	+183.333%
2025-09-08	0.9000	0.9000	0.9000	0.9000	-62.500%	1	158	+221.111%
2025-07-17	2.4000	2.4000	2.4000	2.4000	+27.660%	2	157	+20.417%
2025-07-08	1.8800	1.8800	1.8800	1.8800	-39.355%	1	157	+53.723%
2025-04-24	3.1000	3.1000	3.1000	3.1000	-4.615%	1	156	-6.774%
2025-04-22	3.5500	3.5500	3.2500	3.2500	-16.021%	10	155	-11.077%
2025-04-10	3.8300	3.8700	3.8300	3.8700	-14.945%	10	155	-25.323%
2025-04-09	4.5500	4.5500	4.5500	4.5500	+8.592%	1	145	-36.484%
2025-04-08	4.1900	4.1900	4.1900	4.1900	+21.449%	5	145	-31.026%
2025-04-04	3.3000	3.4500	3.3000	3.4500	+52.655%	6	140	-16.232%
2025-04-03	2.3500	2.3700	2.1600	2.2600	+2.262%	6	141	+27.876%
2025-03-31	2.3100	2.3100	2.2100	2.2100	+5.742%	2	140	+30.769%
2025-03-28	2.1800	2.1800	2.0900	2.0900	+10.582%	6	140	+38.278%
2025-03-27	1.9200	1.9200	1.8700	1.8900	-5.970%	20	140	+52.910%
2025-03-05	2.0100	2.0100	2.0100	2.0100	-15.190%	4	150	+43.781%
2025-02-24	2.3700	2.3700	2.3700	2.3700	-12.868%	1	147	+21.941%
2025-02-06	2.7200	2.7200	2.7200	2.7200	-5.226%	1	146	+6.250%
2025-01-27	2.8700	2.8700	2.8700	2.8700	-4.333%	2	145	+0.697%
2025-01-24	3.0000	3.0000	3.0000	3.0000	-6.832%	2	147	-3.667%
2025-01-17	3.5000	3.5000	3.2200	3.2200	-10.556%	316	153	-10.248%
2025-01-15	3.6200	3.6200	3.6000	3.6000	-2.439%	60	153	-19.722%
2025-01-14	3.6900	3.6900	3.6900	3.6900	-6.107%	20	163	-21.680%
2025-01-13	3.9300	3.9300	3.9300	3.9300	-1.750%	20	143	-26.463%
2025-01-10	4.0000	4.0000	4.0000	4.0000	+6.667%	20	123	-27.750%
2025-01-08	3.7800	3.7800	3.7500	3.7500	+20.192%	100	18	-22.933%
2024-12-24	3.1200	3.1200	3.1200	3.1200	+9.859%	1	18	-7.372%
2024-12-19	2.8400	2.8400	2.8400	2.8400	-8.974%	1	18	+1.761%
2024-12-17	3.1200	3.1200	3.1200	3.1200	+8.711%	5	18	-7.372%
2024-12-13	2.8700	2.8700	2.8700	2.8700	-10.313%	4	23	+0.697%
2024-11-26	3.0500	3.2000	3.0500	3.2000	+2.236%	5	23	-9.688%
2024-11-25	3.1300	3.1300	3.1300	3.1300	+1.623%	2	18	-7.668%
2024-11-12	3.0300	3.0800	3.0300	3.0800	+12.409%	12	18	-6.169%
2024-11-11	2.7900	2.8000	2.7300	2.7400	-4.196%	22	29	+5.474%
2024-11-08	2.8000	2.8600	2.8000	2.8600	+20.168%	40	23	+1.049%
2024-11-07	2.4500	2.4900	2.3800	2.3800	-15.302%	7	18	+21.429%
2024-11-06	2.8300	2.8300	2.8100	2.8100	-0.355%	2	18	+2.847%
2024-11-01	2.8200	2.8200	2.8200	2.8200	+1.075%	20	18	+2.482%
2024-10-31	2.8300	2.8300	2.7900	2.7900	+8.140%	8	18	+3.584%
2024-10-23	2.6100	2.6100	2.5800	2.5800	-4.444%	4	19	+12.016%
2024-10-18	2.7600	2.7600	2.7000	2.7000	-2.527%	28	15	+7.037%
2024-10-16	2.7500	2.7700	2.7500	2.7700	+4.528%	2	4	+4.332%
2024-10-15	2.6500	2.6500	2.6500	2.6500	+9.504%	1	3	+9.057%
2024-10-14	2.4200	2.4200	2.4200	2.4200	-24.611%	2	2	+19.421%
2024-09-24	3.2100	3.2100	3.2100	3.2100	0.000%	1	1	-9.969%