Dark

KWEB20270115P30
KWEB Jan 15 2027 30.00 Put (KWEB270115P00030000)
option OPRA

Inactive

Sep 11, 2026

5.45+1.869%(+0.10)182

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	5.4500	5.4500	5.4500	5.4500	+1.869%	182	15,023	0.000%
2026-09-09	5.3800	5.3800	5.3500	5.3500	+7.000%	10	15,205	+1.869%
2026-09-03	5.0000	5.0000	5.0000	5.0000	+7.991%	1	15,216	+9.000%
2026-09-02	4.6300	4.6300	4.6300	4.6300	+8.941%	940	15,215	+17.711%
2026-08-28	4.2500	4.2500	4.2500	4.2500	-4.709%	4	14,279	+28.235%
2026-08-27	4.4600	4.4600	4.4600	4.4600	+2.529%	10	14,275	+22.197%
2026-08-24	4.3500	4.3500	4.3500	4.3500	+7.407%	200	14,285	+25.287%
2026-08-13	3.8500	4.0500	3.8500	4.0500	+46.209%	45	14,285	+34.568%
2026-08-10	2.8300	2.8300	2.7700	2.7700	-11.218%	202	14,452	+96.751%
2026-08-04	3.1000	3.1200	3.0500	3.1200	+1.299%	23	14,292	+74.679%
2026-08-03	3.1000	3.1000	3.0800	3.0800	-5.231%	12	14,290	+76.948%
2026-07-31	3.4000	3.4000	3.1700	3.2500	-8.451%	122	14,288	+67.692%
2026-07-29	3.5500	3.5500	3.5500	3.5500	-18.391%	5	14,306	+53.521%
2026-07-15	4.3500	4.3500	4.3500	4.3500	-25.641%	3	14,311	+25.287%
2026-07-02	5.8500	5.8500	5.8500	5.8500	-4.568%	1	14,315	-6.838%
2026-06-30	6.1300	6.1300	6.1300	6.1300	-2.698%	1	14,333	-11.093%
2026-06-29	6.2500	6.3000	6.2500	6.3000	-4.255%	33	14,333	-13.492%
2026-06-26	6.5000	6.6200	6.5000	6.5800	-0.454%	3	14,314	-17.173%
2026-06-25	6.6100	6.6100	6.6100	6.6100	+12.034%	20	14,326	-17.549%
2026-06-23	5.9000	5.9000	5.9000	5.9000	+4.796%	7	14,333	-7.627%
2026-06-22	5.7500	5.7500	5.6300	5.6300	+2.364%	2	14,333	-3.197%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+1.852%	15	14,348	-0.909%
2026-06-17	5.1000	5.4000	5.1000	5.4000	+3.846%	6	14,348	+0.926%
2026-06-16	5.2000	5.2000	5.2000	5.2000	+2.970%	40	14,348	+4.808%
2026-06-09	5.0500	5.0500	4.9500	5.0500	+1.815%	11	14,349	+7.921%
2026-06-08	4.9300	4.9600	4.9300	4.9600	+15.349%	3	14,354	+9.879%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-1.149%	48	14,351	+26.744%
2026-06-03	4.3000	4.4000	4.3000	4.3500	+3.571%	524	14,308	+25.287%
2026-06-01	4.6300	4.6300	4.2000	4.2000	-12.500%	1,183	14,728	+29.762%
2026-05-29	4.8000	4.8000	4.8000	4.8000	+2.128%	1	15,099	+13.542%
2026-05-28	4.9000	4.9000	4.7000	4.7000	+2.397%	58	15,123	+15.957%
2026-05-27	4.5900	4.5900	4.5900	4.5900	-0.217%	3	15,145	+18.736%
2026-05-22	4.5900	4.6500	4.5900	4.6000	+9.524%	68	15,148	+18.478%
2026-05-21	4.4400	4.4500	4.2000	4.2000	+7.692%	102	15,155	+29.762%
2026-05-20	3.9000	3.9000	3.9000	3.9000	+4.000%	89	15,155	+39.744%
2026-05-19	3.8300	4.4500	3.7500	3.7500	-6.015%	270	15,271	+45.333%
2026-05-18	4.0000	4.0000	3.9400	3.9900	+1.013%	34	15,271	+36.591%
2026-05-15	3.9500	4.0000	3.9500	3.9500	+11.268%	47	15,271	+37.975%
2026-05-14	3.4000	3.5500	3.4000	3.5500	+14.516%	16	15,211	+53.521%
2026-05-13	3.0600	3.1500	3.0500	3.1000	-11.429%	220	14,951	+75.806%
2026-05-12	3.6000	3.6000	3.5000	3.5000	+4.167%	88	14,951	+55.714%
2026-05-11	3.3400	3.3600	3.3400	3.3600	-1.176%	100	14,951	+62.202%
2026-05-07	3.4000	3.4000	3.4000	3.4000	+1.493%	2	15,071	+60.294%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-9.459%	1	15,077	+62.687%
2026-05-04	3.7000	3.7500	3.7000	3.7000	-7.500%	256	14,820	+47.297%
2026-04-28	4.0000	4.0000	3.9500	4.0000	+9.589%	2,491	14,870	+36.250%
2026-04-24	3.7900	3.7900	3.6500	3.6500	-6.410%	206	12,785	+49.315%
2026-04-23	3.5500	3.9000	3.5500	3.9000	+16.418%	47	12,583	+39.744%
2026-04-22	3.3000	3.3500	3.3000	3.3500	+1.515%	36	12,573	+62.687%
2026-04-21	3.1500	3.3000	3.1500	3.3000	+10.738%	1,185	12,298	+65.152%
2026-04-20	3.1000	3.1000	2.9800	2.9800	-0.667%	6	12,298	+82.886%
2026-04-17	2.9800	3.0000	2.9800	3.0000	-12.023%	378	12,298	+81.667%
2026-04-15	3.3500	3.4300	3.3500	3.4100	-1.729%	104	12,616	+59.824%
2026-04-14	3.4000	3.4700	3.4000	3.4700	-12.152%	18	12,518	+57.061%
2026-04-13	3.9500	3.9500	3.9500	3.9500	+1.282%	1	12,505	+37.975%
2026-04-10	3.6500	3.9000	3.6500	3.9000	+11.429%	13	12,505	+39.744%
2026-04-08	3.5000	3.5000	3.5000	3.5000	-18.415%	7	12,499	+55.714%
2026-04-02	4.4000	4.4000	4.2900	4.2900	+6.983%	30	12,504	+27.040%
2026-04-01	4.0100	4.0100	4.0100	4.0100	-5.425%	5	12,504	+35.910%
2026-03-27	4.2400	4.2400	4.2400	4.2400	+4.691%	5	12,502	+28.538%
2026-03-20	3.9500	4.0500	3.9500	4.0500	+34.106%	14	12,502	+34.568%
2026-03-16	3.0200	3.0200	3.0200	3.0200	-11.176%	1	12,492	+80.464%
2026-03-12	3.3200	3.4000	3.3100	3.4000	+3.030%	5	12,492	+60.294%
2026-03-11	3.2000	3.3000	3.2000	3.3000	+1.852%	5	12,495	+65.152%
2026-03-10	3.0500	3.2400	2.9700	3.2400	-11.233%	12	12,494	+68.210%
2026-03-05	3.5500	3.6500	3.5500	3.6500	+8.955%	1,058	13,436	+49.315%
2026-03-04	3.5000	3.5000	3.3000	3.3500	-3.736%	909	13,461	+62.687%
2026-03-03	3.5000	3.8000	3.4800	3.4800	+16.000%	75	13,157	+56.609%
2026-03-02	3.1200	3.2500	2.9800	3.0000	-3.537%	3,924	13,164	+81.667%
2026-02-27	3.0000	3.1100	3.0000	3.1100	+7.612%	454	11,236	+75.241%
2026-02-26	3.0000	3.0000	2.8500	2.8900	+5.091%	174	10,932	+88.581%
2026-02-24	2.8200	2.8200	2.7500	2.7500	-0.362%	3,114	10,930	+98.182%
2026-02-23	2.7200	2.8000	2.7200	2.7600	+2.602%	261	7,873	+97.464%
2026-02-19	2.6900	2.6900	2.6900	2.6900	+4.264%	500	7,720	+102.602%
2026-02-13	2.5800	2.5800	2.5800	2.5800	-3.008%	5	7,215	+111.240%
2026-02-12	2.3500	2.7200	2.3500	2.6600	+13.675%	11	7,215	+104.887%
2026-02-11	2.3300	2.3400	2.3300	2.3400	+6.364%	1,503	7,215	+132.906%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-3.084%	9	6,193	+147.727%
2026-02-09	2.2700	2.2700	2.2700	2.2700	-5.021%	51	6,193	+140.088%
2026-02-04	2.5200	2.5200	2.3900	2.3900	+18.317%	76	6,159	+128.033%
2026-01-30	2.0200	2.0200	2.0200	2.0200	-3.810%	5	6,193	+169.802%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+8.247%	4	6,193	+159.524%
2026-01-27	1.9400	1.9400	1.9300	1.9400	+3.743%	1,100	6,395	+180.928%
2026-01-16	2.0000	2.0000	1.8700	1.8700	+3.889%	350	6,429	+191.444%
2026-01-14	1.8000	1.8000	1.8000	1.8000	+1.695%	10	6,429	+202.778%
2026-01-13	1.7700	1.7700	1.7500	1.7700	+1.143%	40	6,419	+207.910%
2026-01-12	1.7500	1.7500	1.7500	1.7500	-2.778%	200	6,419	+211.429%
2026-01-06	1.7900	1.8000	1.7700	1.8000	-1.639%	24	6,229	+202.778%
2026-01-05	1.9000	1.9200	1.7800	1.8300	-1.081%	237	6,223	+197.814%
2026-01-02	2.0200	2.0200	1.8500	1.8500	-11.905%	2,001	6,010	+194.595%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-3.670%	15	4,015	+159.524%
2025-12-29	2.0300	2.1900	2.0300	2.1800	+9.548%	36	4,015	+150.000%
2025-12-24	2.0300	2.0300	1.9900	1.9900	+5.291%	23	3,991	+173.869%
2025-12-22	2.0500	2.0500	1.8700	1.8900	-7.805%	15	3,991	+188.360%
2025-12-19	2.0500	2.0500	2.0500	2.0500	-10.870%	10	3,994	+165.854%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+7.477%	2	3,984	+136.957%
2025-12-15	2.2700	2.2700	2.0000	2.1400	-7.359%	66	3,982	+154.673%
2025-12-12	2.3100	2.3100	2.3100	2.3100	+5.000%	2	3,919	+135.931%
2025-12-11	2.2000	2.2000	2.2000	2.2000	-2.222%	6	3,917	+147.727%
2025-12-09	2.2000	2.2500	2.2000	2.2500	+22.951%	5	3,911	+142.222%
2025-12-05	1.6300	1.8300	1.4700	1.8300	-8.040%	20	3,911	+197.814%
2025-12-04	1.9900	1.9900	1.9900	1.9900	+4.737%	1	3,910	+173.869%
2025-12-02	1.9200	1.9200	1.9000	1.9000	+2.703%	300	3,909	+186.842%
2025-12-01	1.8500	1.8500	1.8500	1.8500	-23.554%	1	3,909	+194.595%
2025-11-20	2.2700	2.4200	2.2700	2.4200	+86.154%	615	3,908	+125.207%
2025-11-13	1.3000	1.3000	1.3000	1.3000	-29.730%	10	3,371	+319.231%
2025-11-10	1.7900	1.8500	1.7900	1.8500	-7.035%	326	3,381	+194.595%
2025-11-07	1.9900	1.9900	1.9900	1.9900	+2.051%	1	3,076	+173.869%
2025-11-04	1.9100	1.9800	1.9000	1.9500	+8.939%	90	3,075	+179.487%
2025-11-03	1.7900	1.7900	1.7900	1.7900	+11.180%	22	3,011	+204.469%
2025-10-29	1.6200	1.6200	1.6100	1.6100	-3.012%	11	3,011	+238.509%
2025-10-27	1.6600	1.6600	1.6600	1.6600	-12.632%	1	3,011	+228.313%
2025-10-16	1.9300	1.9300	1.9000	1.9000	+21.019%	10	3,011	+186.842%
2025-09-25	1.5700	1.5700	1.5700	1.5700	+4.667%	1	3,001	+247.134%
2025-09-22	1.5000	1.5000	1.5000	1.5000	-1.961%	20	3,001	+263.333%
2025-09-19	1.5200	1.5300	1.4700	1.5300	+17.692%	60	3,021	+256.209%
2025-09-17	1.4000	1.4000	1.2500	1.3000	-12.752%	45	3,001	+319.231%
2025-09-15	1.4900	1.4900	1.4900	1.4900	-0.667%	5	3,002	+265.772%
2025-09-12	1.5000	1.5000	1.5000	1.5000	0.000%	1	3,002	+263.333%
2025-09-11	1.5000	1.5000	1.5000	1.5000	-3.226%	32	3,003	+263.333%
2025-09-10	1.5000	1.5500	1.5000	1.5500	+5.442%	31	3,033	+251.613%
2025-09-09	1.4400	1.4700	1.4400	1.4700	-1.342%	12	3,028	+270.748%
2025-09-08	1.4900	1.4900	1.4900	1.4900	-6.289%	50	3,018	+265.772%
2025-09-03	1.5900	1.5900	1.5900	1.5900	-11.667%	1	3,018	+242.767%
2025-08-27	1.8000	1.8000	1.8000	1.8000	-24.051%	1	3,019	+202.778%
2025-08-26	2.3700	2.3700	2.3700	2.3700	+39.412%	3	3,020	+129.958%
2025-08-25	1.7000	1.7000	1.7000	1.7000	-1.734%	1	3,020	+220.588%
2025-08-22	1.7300	1.7300	1.7300	1.7300	-3.889%	1	3,021	+215.029%
2025-08-21	1.8000	1.8000	1.8000	1.8000	-12.195%	3	3,020	+202.778%
2025-08-14	2.0500	2.0500	2.0500	2.0500	-6.818%	5	3,017	+165.854%
2025-08-06	2.2000	2.2000	2.2000	2.2000	-3.930%	220	3,017	+147.727%
2025-08-05	2.2900	2.2900	2.2900	2.2900	-2.137%	1	2,797	+137.991%
2025-08-04	2.3600	2.3600	2.3400	2.3400	-7.510%	160	2,796	+132.906%
2025-08-01	2.5300	2.5300	2.5300	2.5300	+10.000%	60	2,636	+115.415%
2025-07-31	2.3500	2.3500	2.3000	2.3000	-6.883%	62	2,576	+136.957%
2025-07-30	2.4700	2.4700	2.4700	2.4700	+1.646%	2	2,516	+120.648%
2025-07-29	2.4000	2.4400	2.4000	2.4300	-3.187%	400	2,515	+124.280%
2025-07-21	2.6000	2.6800	1.8400	2.5100	-3.462%	403	2,115	+117.131%
2025-07-18	2.6000	2.6000	2.6000	2.6000	-4.762%	5	2,388	+109.615%
2025-07-15	2.7300	2.7300	2.7300	2.7300	-8.696%	2	2,388	+99.634%
2025-07-11	2.9900	2.9900	2.9900	2.9900	+0.336%	1	2,388	+82.274%
2025-07-10	3.0000	3.0000	2.9800	2.9800	-0.667%	95	2,387	+82.886%
2025-07-01	3.0000	3.0000	3.0000	3.0000	-1.639%	8	2,389	+81.667%
2025-06-30	3.0500	3.0500	3.0000	3.0500	+17.308%	1,302	2,389	+78.689%
2025-06-10	2.6000	2.6000	2.6000	2.6000	-12.458%	10	1,089	+109.615%
2025-06-09	2.9700	2.9700	2.9700	2.9700	-4.502%	300	1,089	+83.502%
2025-06-05	3.0900	3.1400	3.0900	3.1100	-20.051%	13	1,089	+75.241%
2025-06-03	3.8900	3.8900	3.8900	3.8900	+9.577%	10	1,091	+40.103%
2025-06-02	3.5500	3.5500	3.5500	3.5500	-1.389%	10	1,091	+53.521%
2025-05-30	3.6000	3.6000	3.6000	3.6000	+5.882%	14	1,091	+51.389%
2025-05-28	3.4000	3.4000	3.4000	3.4000	-2.857%	8	1,091	+60.294%
2025-05-23	3.5000	3.5000	3.5000	3.5000	+6.061%	2	1,090	+55.714%
2025-05-19	3.3000	3.3000	3.3000	3.3000	-14.729%	50	1,090	+65.152%
2025-05-08	3.8700	3.8700	3.8700	3.8700	-2.764%	1	1,063	+40.827%
2025-05-07	3.9800	3.9800	3.9800	3.9800	-7.009%	1	1,062	+36.935%
2025-04-28	4.2800	4.2800	4.2800	4.2800	-4.889%	3	1,062	+27.336%
2025-04-22	4.5000	4.5000	4.5000	4.5000	-4.255%	10	1,067	+21.111%
2025-04-17	4.7000	4.7000	4.7000	4.7000	+2.174%	10	1,067	+15.957%
2025-04-14	4.7000	4.7000	4.6000	4.6000	-13.208%	110	1,067	+18.478%
2025-04-11	5.3000	5.3500	5.3000	5.3000	-1.852%	112	1,150	+2.830%
2025-04-10	5.3500	5.5000	5.2500	5.4000	-1.818%	277	1,173	+0.926%
2025-04-09	5.9000	6.3400	5.5000	5.5000	-16.031%	435	1,345	-0.909%
2025-04-08	5.4500	6.5500	5.4500	6.5500	+9.167%	265	1,565	-16.794%
2025-04-07	5.6200	6.0000	5.6200	6.0000	+25.000%	32	1,405	-9.167%
2025-04-04	4.5900	5.1500	4.5500	4.8000	+42.012%	36	1,387	+13.542%
2025-04-03	3.4000	3.4000	3.3800	3.3800	+5.625%	15	1,400	+61.243%
2025-04-02	3.2000	3.2000	3.2000	3.2000	-1.538%	5	1,405	+70.313%
2025-04-01	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,400	+67.692%
2025-03-31	3.4500	3.4500	3.4000	3.4000	+9.677%	56	1,400	+60.294%
2025-03-28	3.0500	3.1000	3.0500	3.1000	+6.897%	110	1,356	+75.806%
2025-03-27	3.0000	3.0000	2.8300	2.9000	-4.918%	382	1,310	+87.931%
2025-03-26	3.1500	3.1500	3.0400	3.0500	-3.481%	210	995	+78.689%
2025-03-25	3.1900	3.1900	3.1600	3.1600	+1.935%	15	800	+72.468%
2025-03-24	2.9500	3.1000	2.9500	3.1000	-3.125%	16	798	+75.806%
2025-03-21	3.1900	3.2000	3.1500	3.2000	+16.788%	10	782	+70.313%
2025-03-18	2.7400	2.7400	2.7400	2.7400	-19.883%	20	778	+98.905%
2025-03-13	3.3000	3.4400	3.3000	3.4200	+8.571%	14	807	+59.357%
2025-03-12	3.1500	3.1500	3.1500	3.1500	0.000%	5	807	+73.016%
2025-03-11	3.1500	3.1500	3.1500	3.1500	-4.545%	10	802	+73.016%
2025-03-10	3.3000	3.3000	3.3000	3.3000	+10.368%	2	812	+65.152%
2025-03-06	2.9000	3.0500	2.9000	2.9900	-1.645%	25	810	+82.274%
2025-03-05	3.4000	3.4000	3.0400	3.0400	-20.000%	2	826	+79.276%
2025-02-28	3.8000	3.8000	3.8000	3.8000	+11.437%	100	826	+43.421%
2025-02-27	3.4100	3.4100	3.4100	3.4100	-3.944%	5	776	+59.824%
2025-02-24	3.5200	3.5500	3.5200	3.5500	+18.333%	57	771	+53.521%
2025-02-21	2.9500	3.0000	2.7500	3.0000	0.000%	1,018	714	+81.667%
2025-02-20	2.7500	3.0000	2.7500	3.0000	-15.730%	102	216	+81.667%
2025-02-12	3.5600	3.5900	3.5300	3.5600	-7.292%	5	114	+53.090%
2025-02-11	3.8400	3.8400	3.8400	3.8400	+6.077%	5	109	+41.927%
2025-02-10	3.5900	3.7000	3.5000	3.6200	-12.771%	38	104	+50.552%
2025-02-07	4.1500	4.1500	4.1500	4.1500	+3.750%	2	69	+31.325%
2025-02-06	4.0000	4.0000	4.0000	4.0000	-12.088%	4	70	+36.250%
2025-01-24	4.5500	4.5500	4.4000	4.5500	-11.822%	28	66	+19.780%
2025-01-16	5.1600	5.1600	5.1600	5.1600	-1.338%	2	52	+5.620%
2025-01-06	5.2300	5.2300	5.2300	5.2300	+4.600%	3	50	+4.207%
2025-01-02	5.0000	5.0000	5.0000	5.0000	+8.225%	1	47	+9.000%
2024-12-24	4.6500	4.6500	4.6200	4.6200	-1.911%	2	46	+17.965%
2024-12-20	4.7100	4.7100	4.7100	4.7100	+7.045%	6	46	+15.711%
2024-12-17	4.7000	4.7000	4.4000	4.4000	+1.149%	23	40	+23.864%
2024-12-16	4.3500	4.3500	4.3500	4.3500	+3.571%	1	45	+25.287%
2024-12-13	4.2000	4.2000	4.2000	4.2000	+5.000%	2	45	+29.762%
2024-12-10	4.0000	4.0000	4.0000	4.0000	+12.676%	1	45	+36.250%
2024-12-09	3.5500	3.5500	3.5500	3.5500	-17.442%	10	46	+53.521%
2024-11-27	4.3000	4.3000	4.3000	4.3000	-5.908%	2	40	+26.744%
2024-11-26	4.2200	4.5700	3.7000	4.5700	+1.556%	6	40	+19.256%
2024-11-25	4.5000	4.5000	4.5000	4.5000	+1.810%	5	39	+21.111%
2024-11-19	4.4200	4.4200	4.4200	4.4200	+2.791%	1	39	+23.303%
2024-11-18	4.4800	4.4800	4.3000	4.3000	-3.371%	3	38	+26.744%
2024-11-12	4.4500	4.4500	4.4500	4.4500	+27.143%	1	36	+22.472%
2024-11-07	3.5000	3.5000	3.5000	3.5000	-11.392%	1	35	+55.714%
2024-10-30	3.9500	3.9500	3.9500	3.9500	-4.819%	3	34	+37.975%
2024-10-15	4.1500	4.1500	4.1500	4.1500	+18.234%	3	31	+31.325%
2024-10-14	3.6500	3.6500	3.5100	3.5100	-7.632%	2	28	+55.271%
2024-10-09	3.8000	3.8000	3.8000	3.8000	+33.333%	12	28	+43.421%
2024-10-07	2.8500	2.8500	2.8500	2.8500	-22.343%	1	40	+91.228%
2024-09-30	3.4000	3.6700	3.4000	3.6700	-0.811%	16	39	+48.501%
2024-09-27	3.7000	3.7000	3.7000	3.7000	-28.016%	8	23	+47.297%
2024-09-24	5.1400	5.1400	5.1400	5.1400	0.000%	20	20	+6.031%