Dark

KWEB20270115P28
KWEB Jan 15 2027 28.00 Put (KWEB270115P00028000)
option OPRA

EOD

Sep 18, 2026

3.67-7.089%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.6700	3.6700	3.6700	3.6700	-7.089%	1	5,557	0.000%
2026-09-17	3.9200	4.0200	3.9200	3.9500	+2.597%	24	5,562	-7.089%
2026-09-15	3.8000	3.8500	3.8000	3.8500	+1.316%	17	5,556	-4.675%
2026-09-11	3.7500	3.8000	3.7500	3.8000	-3.797%	40	5,545	-3.421%
2026-09-10	3.9500	3.9500	3.9500	3.9500	+6.469%	1	5,505	-7.089%
2026-09-09	3.7100	3.7100	3.7000	3.7100	+11.411%	78	5,504	-1.078%
2026-09-08	3.3300	3.3300	3.3000	3.3300	+15.625%	525	5,492	+10.210%
2026-08-28	2.8800	2.8800	2.8800	2.8800	-4.000%	1	5,174	+27.431%
2026-08-27	3.0000	3.0000	3.0000	3.0000	+4.530%	9	5,173	+22.333%
2026-08-25	2.8700	2.8700	2.8700	2.8700	+3.986%	277	5,182	+27.875%
2026-08-21	2.7500	2.7700	2.7500	2.7600	+4.151%	28	4,905	+32.971%
2026-08-18	2.6500	2.6500	2.6500	2.6500	+3.922%	113	4,905	+38.491%
2026-08-17	2.5300	2.5800	2.5000	2.5500	-0.778%	1,953	4,792	+43.922%
2026-08-14	2.5700	2.5700	2.5700	2.5700	-4.815%	1	3,587	+42.802%
2026-08-13	2.7000	2.7000	2.7000	2.7000	+29.187%	53	3,605	+35.926%
2026-08-11	2.0800	2.0900	2.0800	2.0900	+17.416%	212	3,645	+75.598%
2026-08-10	1.8500	1.8500	1.7800	1.7800	-11.881%	8	3,434	+106.180%
2026-08-03	2.0200	2.0200	2.0200	2.0200	-1.463%	1	3,426	+81.683%
2026-07-31	2.3000	2.3400	2.0500	2.0500	-31.208%	127	3,426	+79.024%
2026-07-27	2.9600	2.9900	2.9500	2.9800	-8.025%	148	3,520	+23.154%
2026-07-22	3.2500	3.2500	3.2400	3.2400	+15.714%	2	3,381	+13.272%
2026-07-20	2.8400	2.8500	2.7800	2.8000	-12.500%	31	3,382	+31.071%
2026-07-17	3.2000	3.2000	3.2000	3.2000	+1.587%	1	3,389	+14.688%
2026-07-15	3.0400	3.1600	3.0200	3.1500	-10.000%	124	3,447	+16.508%
2026-07-09	3.4500	3.5000	3.4500	3.5000	+1.449%	839	3,375	+4.857%
2026-07-08	3.4100	3.4500	3.4000	3.4500	-22.472%	618	2,879	+6.377%
2026-07-02	4.3000	4.4500	4.3000	4.4500	+5.201%	8	2,470	-17.528%
2026-07-01	4.2300	4.2300	4.2300	4.2300	-15.400%	1	2,470	-13.239%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+43.678%	1	2,470	-26.600%
2026-06-10	3.4000	3.4800	3.4000	3.4800	-7.200%	322	2,474	+5.460%
2026-06-09	3.7500	3.7500	3.7500	3.7500	+4.167%	4	2,361	-2.133%
2026-06-08	3.6000	3.6000	3.6000	3.6000	+4.348%	31	2,362	+1.944%
2026-06-05	3.4500	3.4500	3.4500	3.4500	+13.115%	4	2,391	+6.377%
2026-06-04	3.0500	3.0500	3.0500	3.0500	0.000%	38	2,391	+20.328%
2026-06-01	3.0500	3.0500	3.0000	3.0500	-8.955%	34	2,353	+20.328%
2026-05-29	3.3500	3.3500	3.3000	3.3500	-1.471%	82	2,335	+9.552%
2026-05-28	3.5000	3.5000	3.4000	3.4000	+4.938%	524	2,269	+7.941%
2026-05-22	3.3000	3.3000	3.2400	3.2400	+10.959%	11	1,905	+13.272%
2026-05-21	2.9000	2.9200	2.9000	2.9200	+5.415%	60	1,895	+25.685%
2026-05-20	2.7700	2.7700	2.7700	2.7700	+2.974%	20	1,895	+32.491%
2026-05-19	2.7400	2.7600	2.6900	2.6900	-6.272%	118	2,023	+36.431%
2026-05-18	2.8500	2.9000	2.8400	2.8700	-2.712%	117	2,023	+27.875%
2026-05-15	2.7800	2.9500	2.7800	2.9500	+15.686%	105	2,023	+24.407%
2026-05-14	2.0800	2.5500	2.0800	2.5500	+16.438%	2	1,844	+43.922%
2026-05-13	2.2200	2.2200	2.1900	2.1900	-16.730%	8	1,843	+67.580%
2026-05-12	2.6000	2.6600	2.5600	2.6300	+8.678%	31	1,843	+39.544%
2026-05-11	2.4000	2.4200	2.4000	2.4200	-1.224%	5	1,843	+51.653%
2026-05-08	2.4500	2.4500	2.4500	2.4500	+3.376%	266	1,818	+49.796%
2026-05-07	2.3700	2.3700	2.2900	2.3700	-10.566%	12	1,737	+54.852%
2026-05-04	2.6900	2.6900	2.6500	2.6500	+2.713%	2	1,736	+38.491%
2026-05-01	2.5800	2.5800	2.5800	2.5800	-7.194%	2	1,735	+42.248%
2026-04-30	2.6900	2.7800	2.6100	2.7800	+1.091%	4	1,735	+32.014%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+27.907%	2	1,734	+33.455%
2026-04-17	2.1500	2.1500	2.1000	2.1500	-4.444%	171	1,732	+70.698%
2026-04-16	2.2500	2.2500	2.2500	2.2500	-16.667%	3	1,902	+63.111%
2026-04-10	2.6800	2.7000	2.6800	2.7000	-18.182%	40	1,902	+35.926%
2026-03-31	3.3000	3.3000	3.3000	3.3000	+2.167%	2	1,868	+11.212%
2026-03-27	3.2300	3.2300	3.2300	3.2300	+14.947%	2	1,868	+13.622%
2026-03-25	2.8100	2.8100	2.8100	2.8100	-7.869%	1	1,868	+30.605%
2026-03-24	3.0500	3.0500	3.0500	3.0500	+6.643%	1	1,868	+20.328%
2026-03-19	2.8600	2.8600	2.8600	2.8600	+11.284%	10	1,868	+28.322%
2026-03-12	2.5100	2.5700	2.5000	2.5700	-1.154%	362	1,868	+42.802%
2026-03-05	2.7100	2.7100	2.6000	2.6000	+6.996%	5	1,518	+41.154%
2026-03-04	2.3900	2.4300	2.3900	2.4300	-7.252%	5	1,516	+51.029%
2026-03-03	2.6200	2.6200	2.6200	2.6200	+9.167%	1	1,512	+40.076%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+13.744%	1	1,511	+52.917%
2026-02-27	2.1100	2.1100	2.1100	2.1100	+6.566%	5	1,510	+73.934%
2026-02-23	1.9800	1.9800	1.9800	1.9800	+2.591%	1	1,515	+85.354%
2026-02-18	1.9300	1.9300	1.9300	1.9300	+2.116%	1	1,514	+90.155%
2026-02-12	1.8900	1.8900	1.8900	1.8900	+16.667%	1	1,513	+94.180%
2026-02-10	1.6200	1.6200	1.6200	1.6200	+4.516%	2	1,513	+126.543%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-17.989%	1	1,513	+136.774%
2026-02-05	1.8900	1.8900	1.8900	1.8900	+26.000%	2	1,513	+94.180%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+20.000%	1	1,513	+144.667%
2026-01-12	1.2800	1.2800	1.2500	1.2500	-10.072%	768	1,523	+193.600%
2026-01-07	1.3900	1.3900	1.3900	1.3900	-7.333%	28	920	+164.029%
2026-01-02	1.5000	1.5000	1.5000	1.5000	0.000%	5	892	+144.667%
2025-12-31	1.5000	1.5000	1.5000	1.5000	+0.671%	1	886	+144.667%
2025-12-22	1.4900	1.4900	1.4900	1.4900	+7.971%	1	886	+146.309%
2025-12-01	1.3800	1.3800	1.3800	1.3800	-8.609%	1	886	+165.942%
2025-11-17	1.5000	1.5100	1.5000	1.5100	+4.138%	176	885	+143.046%
2025-10-17	2.3500	2.3500	1.4500	1.4500	+46.465%	15	711	+153.103%
2025-09-09	1.0000	1.0000	0.9900	0.9900	-17.500%	2	701	+270.707%
2025-09-04	1.1900	1.2000	1.1900	1.2000	-4.000%	10	701	+205.833%
2025-08-28	1.2900	1.2900	1.2500	1.2500	-3.101%	11	701	+193.600%
2025-08-27	1.3100	1.3100	1.2900	1.2900	+12.174%	40	700	+184.496%
2025-08-26	1.1700	1.1700	1.1500	1.1500	-0.862%	40	680	+219.130%
2025-08-25	1.2200	1.2700	1.1500	1.1600	-12.782%	26	660	+216.379%
2025-08-19	1.2900	1.3300	1.2900	1.3300	-11.333%	10	660	+175.940%
2025-08-14	1.5300	1.5300	1.5000	1.5000	+7.914%	2	660	+144.667%
2025-08-13	1.3900	1.3900	1.3900	1.3900	-15.758%	5	660	+164.029%
2025-08-07	1.6500	1.6500	1.6500	1.6500	-11.290%	200	665	+122.424%
2025-07-28	1.8800	1.8800	1.8600	1.8600	-6.061%	5	793	+97.312%
2025-07-18	1.9800	1.9800	1.9800	1.9800	-10.000%	5	790	+85.354%
2025-07-17	2.2000	2.2000	2.2000	2.2000	-4.348%	2	795	+66.818%
2025-07-10	2.3000	2.3000	2.3000	2.3000	+2.222%	5	795	+59.565%
2025-06-24	2.2500	2.2500	2.2500	2.2500	+6.132%	1	790	+63.111%
2025-06-11	2.1300	2.1300	2.1200	2.1200	-16.863%	20	789	+73.113%
2025-06-05	2.5500	2.5500	2.5500	2.5500	-0.391%	5	797	+43.922%
2025-05-21	2.5900	2.5900	2.5600	2.5600	-35.516%	3	802	+43.359%
2025-04-21	3.9700	3.9700	3.9700	3.9700	-17.975%	5	801	-7.557%
2025-04-08	4.8400	4.8400	4.8400	4.8400	-4.158%	2	804	-24.174%
2025-04-07	4.6100	5.0500	4.4600	5.0500	+24.691%	7	804	-27.327%
2025-04-04	4.1000	4.1000	3.2900	4.0500	+58.203%	54	801	-9.383%
2025-04-03	2.7100	2.7100	2.5300	2.5600	+0.392%	3	788	+43.359%
2025-03-31	2.6900	2.6900	2.5500	2.5500	+5.372%	3	788	+43.922%
2025-03-28	2.4900	2.4900	2.4200	2.4200	+11.521%	4	788	+51.653%
2025-03-27	2.1600	2.2700	2.1600	2.1700	-5.652%	13	787	+69.124%
2025-03-24	2.3600	2.3600	2.3000	2.3000	-1.288%	7	785	+59.565%
2025-03-14	2.3400	2.3400	2.3300	2.3300	-6.048%	256	785	+57.511%
2025-03-13	2.4800	2.4800	2.4800	2.4800	-0.800%	72	775	+47.984%
2025-03-12	2.4600	2.5000	2.4600	2.5000	+6.838%	169	775	+46.800%
2025-03-05	2.3600	2.3600	2.3400	2.3400	-22.000%	3	637	+56.838%
2025-03-03	3.0000	3.0000	3.0000	3.0000	+32.159%	2	634	+22.333%
2025-02-21	2.3500	2.3500	2.2400	2.2700	-10.630%	402	632	+61.674%
2025-02-14	2.4800	2.5400	2.4800	2.5400	-24.629%	6	601	+44.488%
2025-01-27	3.3700	3.3700	3.3700	3.3700	-5.866%	2	601	+8.902%
2025-01-24	3.5800	3.5800	3.5800	3.5800	-7.969%	2	603	+2.514%
2025-01-23	3.8500	3.8900	3.8500	3.8900	-2.750%	100	602	-5.656%
2025-01-21	4.0000	4.0000	4.0000	4.0000	+3.359%	5	497	-8.250%
2025-01-17	3.9200	3.9200	3.8700	3.8700	-7.194%	40	497	-5.168%
2025-01-16	4.1700	4.1700	4.1700	4.1700	-1.651%	2	497	-11.990%
2025-01-08	4.2400	4.2400	4.2400	4.2400	+15.217%	2	495	-13.443%
2024-12-27	3.6800	3.6800	3.6800	3.6800	+22.667%	2	495	-0.272%
2024-12-10	3.0000	3.0000	3.0000	3.0000	+10.701%	2	495	+22.333%
2024-12-09	2.7100	2.7100	2.7100	2.7100	-19.104%	314	494	+35.424%
2024-12-02	3.3500	3.3500	3.3500	3.3500	-1.471%	1	180	+9.552%
2024-11-21	3.4000	3.4000	3.4000	3.4000	-5.817%	2	179	+7.941%
2024-11-13	3.6000	3.6100	3.6000	3.6100	+13.522%	250	179	+1.662%
2024-10-17	3.1800	3.1800	3.1800	3.1800	+12.367%	5	262	+15.409%
2024-10-08	2.8300	2.8300	2.8300	2.8300	+7.197%	5	257	+29.682%
2024-10-03	2.6400	2.6400	2.6400	2.6400	+11.864%	1	252	+39.015%
2024-10-02	2.3600	2.3600	2.3600	2.3600	-26.250%	1	253	+55.508%
2024-09-26	2.6500	3.2000	2.6500	3.2000	-12.329%	2	252	+14.688%
2024-09-25	3.6500	3.6500	3.6500	3.6500	+5.797%	2	252	+0.548%
2024-09-24	3.4500	3.4500	3.4500	3.4500	-27.368%	2	252	+6.377%
2024-09-18	4.7500	4.7500	4.7500	4.7500	-1.656%	250	252	-22.737%
2024-09-17	4.8000	4.8300	4.8000	4.8300	-3.400%	4	4	-24.017%
2024-09-16	5.0000	5.0000	5.0000	5.0000	0.000%	2	2	-26.600%