Dark

KWEB20270115P35
KWEB Jan 15 2027 35.00 Put (KWEB270115P00035000)
option OPRA

EOD

Sep 18, 2026

10.10-5.164%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.2200	10.2200	10.1000	10.1000	-5.164%	2	42,705	0.000%
2026-09-17	10.6500	10.6500	10.6500	10.6500	+4.106%	7	42,706	-5.164%
2026-09-09	10.2300	10.2300	10.2300	10.2300	+13.289%	2,000	43,676	-1.271%
2026-09-04	9.0300	9.0300	9.0300	9.0300	-2.694%	4	42,757	+11.849%
2026-09-02	9.2800	9.2800	9.2800	9.2800	+3.687%	205	42,757	+8.836%
2026-08-31	8.9500	8.9500	8.9500	8.9500	+12.296%	100	45,052	+12.849%
2026-08-13	7.9700	7.9700	7.9700	7.9700	+13.857%	23	45,101	+26.725%
2026-08-06	7.1000	7.1000	7.0000	7.0000	+4.478%	2	45,101	+44.286%
2026-08-04	6.7000	6.7000	6.7000	6.7000	-24.294%	70	45,171	+50.746%
2026-07-10	8.4500	8.8500	8.4500	8.8500	-0.562%	243	45,171	+14.124%
2026-07-08	8.9500	9.0000	8.8000	8.9000	-8.436%	207	45,218	+13.483%
2026-07-07	9.7200	9.7200	9.7200	9.7200	-12.036%	1	45,219	+3.909%
2026-06-26	11.5000	11.5000	11.0000	11.0500	-2.212%	267	45,219	-8.597%
2026-06-25	11.5000	11.5000	11.2000	11.3000	+5.116%	37,831	45,304	-10.619%
2026-06-23	10.7500	10.7500	10.7500	10.7500	+8.040%	1	45,937	-6.047%
2026-06-22	9.8000	10.0000	9.8000	9.9500	+0.505%	579	45,937	+1.508%
2026-06-18	9.8700	9.9000	9.8700	9.9000	+1.538%	8	45,884	+2.020%
2026-06-17	9.3500	9.7500	9.3500	9.7500	+3.723%	169	45,884	+3.590%
2026-06-16	9.3000	9.4000	9.3000	9.4000	+9.557%	332	45,884	+7.447%
2026-06-15	8.5800	8.5800	8.5800	8.5800	-3.596%	1	45,681	+17.716%
2026-06-12	8.9000	9.3500	8.8000	8.9000	-1.111%	174	45,680	+13.483%
2026-06-11	9.5500	9.5500	8.8500	9.0000	+2.857%	159	45,701	+12.222%
2026-06-05	8.7500	8.7500	8.7500	8.7500	-2.235%	10	45,645	+15.429%
2026-05-28	8.9500	8.9500	8.9500	8.9500	+5.542%	1	45,655	+12.849%
2026-05-27	8.4800	8.4800	8.4800	8.4800	-0.469%	3	45,657	+19.104%
2026-05-22	8.5200	8.5200	8.5200	8.5200	+10.649%	2	45,657	+18.545%
2026-05-20	7.7000	7.7000	7.7000	7.7000	+3.079%	1	45,657	+31.169%
2026-05-19	7.4000	7.4700	7.4000	7.4700	+10.667%	3	45,745	+35.207%
2026-05-08	6.8000	6.8500	6.7000	6.7500	0.000%	367	45,745	+49.630%
2026-05-07	6.7000	6.7500	6.7000	6.7500	-4.391%	42	45,492	+49.630%
2026-05-05	7.1000	7.2500	7.0600	7.0600	+6.970%	437	45,492	+43.059%
2026-04-22	6.5000	6.6500	6.5000	6.6000	+2.326%	75	45,055	+53.030%
2026-04-21	6.4500	6.4500	6.4500	6.4500	+10.256%	5	45,045	+56.589%
2026-04-17	5.8500	5.8500	5.8500	5.8500	-1.515%	8	45,045	+72.650%
2026-04-16	5.9400	5.9400	5.9400	5.9400	-11.078%	1	45,053	+70.034%
2026-04-08	6.6800	6.6800	6.6800	6.6800	-14.359%	1	45,054	+51.198%
2026-04-02	7.8000	7.8000	7.8000	7.8000	-2.500%	3	45,289	+29.487%
2026-03-30	7.8500	8.0000	7.7500	8.0000	+3.627%	1,113	45,289	+26.250%
2026-03-27	7.7200	7.7200	7.7200	7.7200	+12.046%	10	44,884	+30.829%
2026-03-25	6.8900	6.8900	6.8900	6.8900	-6.259%	1	44,887	+46.589%
2026-03-23	7.4000	7.4000	7.3500	7.3500	-0.676%	230	44,886	+37.415%
2026-03-20	7.3300	7.4000	7.3200	7.4000	-0.404%	14	45,108	+36.486%
2026-03-19	7.4200	7.4300	7.4000	7.4300	+15.732%	15	45,100	+35.935%
2026-03-18	6.3700	6.5200	6.3700	6.4200	+7.179%	7	45,112	+57.321%
2026-03-17	5.9900	5.9900	5.9900	5.9900	+2.393%	5	45,109	+68.614%
2026-03-16	5.8500	5.8500	5.8500	5.8500	-13.971%	1	45,114	+72.650%
2026-03-12	6.8000	6.8000	6.8000	6.8000	+12.583%	3	45,114	+48.529%
2026-03-10	5.6500	6.0400	5.6500	6.0400	-14.930%	4	45,117	+67.219%
2026-03-05	7.1000	7.1000	7.1000	7.1000	+10.938%	10	45,145	+42.254%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-4.192%	1	45,155	+57.813%
2026-03-03	6.6100	6.7000	6.6100	6.6800	+8.618%	6	45,155	+51.198%
2026-03-02	6.1500	6.1500	6.1500	6.1500	+6.957%	1	45,151	+64.228%
2026-02-27	5.7500	5.7500	5.7500	5.7500	-1.372%	10	45,152	+75.652%
2026-02-26	5.8000	5.8300	5.8000	5.8300	+6.000%	8	45,142	+73.242%
2026-02-25	5.4500	5.5000	5.4500	5.5000	+1.852%	2	45,144	+83.636%
2026-02-23	5.4000	5.4000	5.4000	5.4000	+3.846%	1	45,144	+87.037%
2026-02-19	5.0800	5.2500	5.0800	5.2000	+1.961%	80	45,144	+94.231%
2026-02-18	4.9800	5.1000	4.9700	5.1000	0.000%	38,001	45,036	+98.039%
2026-02-17	5.0800	5.1000	5.0800	5.1000	-2.857%	215	7,561	+98.039%
2026-02-13	5.2500	5.2500	5.2500	5.2500	+3.143%	3	7,433	+92.381%
2026-02-12	5.0900	5.0900	5.0900	5.0900	+11.868%	1	7,433	+98.428%
2026-02-11	4.5500	4.5500	4.5500	4.5500	+3.409%	17	7,432	+121.978%
2026-02-10	4.4000	4.4000	4.4000	4.4000	-2.222%	13	7,432	+129.545%
2026-02-09	4.4000	4.5700	4.3500	4.5000	0.000%	24	7,432	+124.444%
2026-02-06	4.5500	4.5500	4.5000	4.5000	-8.163%	2	7,431	+124.444%
2026-02-05	4.9000	4.9000	4.8700	4.9000	0.000%	34	7,431	+106.122%
2026-02-04	4.8500	5.0500	4.8500	4.9000	+7.692%	47	7,432	+106.122%
2026-02-03	4.4000	4.5500	4.3000	4.5500	+9.903%	11	7,430	+121.978%
2026-02-02	4.1700	4.2000	4.1300	4.1400	+2.985%	17	7,433	+143.961%
2026-01-30	4.0000	4.0200	4.0000	4.0200	+7.200%	15	7,430	+151.244%
2026-01-29	3.8100	3.9800	3.7500	3.7500	-2.089%	26	7,415	+169.333%
2026-01-28	3.8300	3.8300	3.8300	3.8300	-3.526%	1	7,409	+163.708%
2026-01-26	4.0100	4.0100	3.9700	3.9700	+3.117%	40	7,409	+154.408%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-9.412%	2,000	7,408	+162.338%
2026-01-20	4.2000	4.2500	4.0200	4.2500	+5.198%	1,561	5,408	+137.647%
2026-01-16	3.9000	4.0400	3.9000	4.0400	+26.250%	1,032	3,116	+150.000%
2026-01-12	3.5400	3.5400	3.1900	3.2000	-16.883%	407	3,116	+215.625%
2026-01-09	3.8200	3.8500	3.8200	3.8500	-3.750%	6	3,340	+162.338%
2026-01-07	4.0000	4.0000	4.0000	4.0000	+9.290%	31	3,335	+152.500%
2026-01-06	3.6200	3.7000	3.6200	3.6600	-0.813%	3	3,304	+175.956%
2026-01-05	4.0500	4.0500	3.6900	3.6900	-4.156%	61	3,302	+173.713%
2026-01-02	3.8500	3.8500	3.8500	3.8500	-3.750%	3	3,302	+162.338%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-2.439%	2	3,299	+152.500%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+0.737%	16	3,281	+146.341%
2025-12-23	4.2000	4.2000	3.9800	4.0700	+0.494%	22	3,281	+148.157%
2025-12-22	4.0500	4.0500	4.0500	4.0500	-4.706%	20	3,259	+149.383%
2025-12-19	4.2500	4.2500	4.2500	4.2500	-1.163%	3	3,239	+137.647%
2025-12-18	4.3000	4.3000	4.3000	4.3000	-3.371%	100	3,239	+134.884%
2025-12-16	4.4400	4.4500	4.4400	4.4500	+27.874%	20	3,139	+126.966%
2025-12-01	3.7000	3.7000	3.4800	3.4800	-8.421%	4	3,119	+190.230%
2025-11-26	3.7000	3.8000	3.7000	3.8000	0.000%	4	3,118	+165.789%
2025-11-25	3.8500	3.8500	3.8000	3.8000	-3.553%	14	3,118	+165.789%
2025-11-24	3.9500	3.9900	3.9000	3.9400	+1.809%	122	3,116	+156.345%
2025-11-21	4.5000	4.5000	3.8700	3.8700	-10.000%	5	2,995	+160.982%
2025-11-20	4.3000	4.3000	4.3000	4.3000	+8.861%	5	3,000	+134.884%
2025-11-19	3.9500	3.9500	3.9500	3.9500	+1.282%	10	3,000	+155.696%
2025-11-18	3.9000	3.9000	3.9000	3.9000	+2.632%	41	2,990	+158.974%
2025-11-14	3.6000	3.8000	3.6000	3.8000	+13.433%	12	2,962	+165.789%
2025-11-12	3.3500	3.3500	3.3500	3.3500	-3.179%	1	2,951	+201.493%
2025-11-10	3.4000	3.4600	3.3500	3.4600	-4.945%	401	2,952	+191.908%
2025-11-06	3.6400	3.6400	3.6400	3.6400	-10.345%	3	2,551	+177.473%
2025-11-05	3.6000	4.0600	3.5000	4.0600	+16.000%	10	2,548	+148.768%
2025-11-04	3.5900	3.5900	3.5000	3.5000	-5.405%	15	2,544	+188.571%
2025-10-31	3.7000	3.7000	3.7000	3.7000	+8.824%	2	2,529	+172.973%
2025-10-30	3.4000	3.4000	3.4000	3.4000	+7.937%	1	2,527	+197.059%
2025-10-29	3.1000	3.1500	3.1000	3.1500	-3.077%	19	2,528	+220.635%
2025-10-28	3.3000	3.3000	3.2500	3.2500	+4.839%	246	2,519	+210.769%
2025-10-27	3.0100	3.1000	3.0100	3.1000	-11.429%	3	2,519	+225.806%
2025-10-23	3.5000	3.5000	3.5000	3.5000	-28.571%	75	2,519	+188.571%
2025-10-22	3.6000	4.9000	3.6000	4.9000	+40.000%	52	2,519	+106.122%
2025-10-20	3.5000	3.5000	3.5000	3.5000	-10.026%	1	2,517	+188.571%
2025-10-17	3.8900	3.8900	3.8900	3.8900	+8.056%	1	2,517	+159.640%
2025-10-16	3.6000	3.6000	3.6000	3.6000	0.000%	1,000	2,518	+180.556%
2025-10-10	3.1500	3.6000	2.6000	3.6000	+37.405%	154	1,518	+180.556%
2025-10-07	2.6200	2.6200	2.6200	2.6200	-4.727%	3	1,372	+285.496%
2025-10-06	2.7500	2.7500	2.7500	2.7500	-9.836%	1	1,372	+267.273%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+27.615%	2	1,373	+231.148%
2025-09-16	2.3900	2.3900	2.3900	2.3900	-20.333%	5	1,373	+322.594%
2025-09-15	2.9400	3.0000	2.9400	3.0000	-2.280%	13	1,369	+236.667%
2025-09-12	3.0000	3.0700	3.0000	3.0700	+9.643%	5	1,356	+228.990%
2025-09-10	2.8000	2.8000	2.8000	2.8000	0.000%	43	1,351	+260.714%
2025-09-09	2.9700	2.9700	2.8000	2.8000	-11.111%	8	1,394	+260.714%
2025-09-08	3.1500	3.1900	3.1500	3.1500	-3.963%	4	1,396	+220.635%
2025-09-03	3.2800	3.2800	3.2800	3.2800	-4.094%	1	1,396	+207.927%
2025-09-02	3.4000	3.4500	3.4000	3.4200	+2.090%	20	1,397	+195.322%
2025-08-29	3.4200	3.4200	3.3500	3.3500	-8.219%	102	1,312	+201.493%
2025-08-27	3.5900	3.6600	3.5900	3.6500	+20.462%	9	1,313	+176.712%
2025-08-26	3.0300	3.0300	3.0300	3.0300	-10.882%	3	1,305	+233.333%
2025-08-22	3.4000	3.4000	3.4000	3.4000	-9.333%	5	1,305	+197.059%
2025-08-20	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,309	+169.333%
2025-08-19	3.7500	3.7500	3.7000	3.7000	0.000%	3	1,309	+172.973%
2025-08-13	3.6500	3.7000	3.6500	3.7000	-11.905%	2	1,309	+172.973%
2025-08-11	4.2000	4.2000	4.2000	4.2000	+1.942%	1	1,310	+140.476%
2025-08-06	4.2000	4.2800	4.1200	4.1200	-8.444%	3	1,309	+145.146%
2025-07-29	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,309	+124.444%
2025-07-24	4.2000	4.2000	4.2000	4.2000	-4.545%	5	1,308	+140.476%
2025-07-23	4.4500	4.4500	4.4000	4.4000	-4.348%	2	1,305	+129.545%
2025-07-18	4.6000	4.6000	4.6000	4.6000	-8.000%	5	1,305	+119.565%
2025-07-17	5.0000	5.0000	5.0000	5.0000	+3.093%	6	1,310	+102.000%
2025-07-15	4.8500	4.8500	4.8500	4.8500	-9.683%	15	1,318	+108.247%
2025-07-11	5.3700	5.3700	5.3700	5.3700	+6.972%	1	1,316	+88.082%
2025-07-08	5.0200	5.0200	5.0200	5.0200	-4.381%	1	1,317	+101.195%
2025-07-01	5.2300	5.2500	5.2300	5.2500	+4.582%	3	1,317	+92.381%
2025-06-24	4.9000	5.0200	4.9000	5.0200	-21.685%	19	1,319	+101.195%
2025-06-02	6.4100	6.4100	6.4100	6.4100	+3.387%	13	1,300	+57.566%
2025-05-30	6.2000	6.2000	6.2000	6.2000	+5.983%	6	1,300	+62.903%
2025-05-28	5.7500	5.8500	5.7500	5.8500	+9.142%	7	1,297	+72.650%
2025-05-16	5.3600	5.3600	5.3600	5.3600	-5.965%	6	1,294	+88.433%
2025-05-15	5.7000	5.7000	5.7000	5.7000	+3.636%	5	1,291	+77.193%
2025-05-14	5.5000	5.5000	5.5000	5.5000	-3.509%	6	1,286	+83.636%
2025-05-12	5.7000	5.7000	5.7000	5.7000	-6.863%	5	1,286	+77.193%
2025-05-06	6.1200	6.1200	6.1200	6.1200	-17.852%	1	1,281	+65.033%
2025-04-24	7.3500	7.4500	7.3500	7.4500	+3.760%	2	1,282	+35.570%
2025-04-15	7.0300	7.1800	7.0300	7.1800	-11.794%	2	1,283	+40.669%
2025-04-09	8.3100	8.3100	8.1400	8.1400	-10.549%	500	1,283	+24.079%
2025-04-08	9.1000	9.1000	9.1000	9.1000	-2.985%	1	1,283	+10.989%
2025-04-07	9.1900	9.3800	8.9000	9.3800	+18.734%	3	1,284	+7.676%
2025-04-04	7.5000	7.9000	7.5000	7.9000	+53.398%	42	1,287	+27.848%
2025-03-28	5.1500	5.1500	5.1500	5.1500	-4.275%	2	1,288	+96.117%
2025-03-26	5.3800	5.3800	5.3800	5.3800	-1.465%	1	1,288	+87.732%
2025-03-25	5.4600	5.4600	5.4600	5.4600	+16.667%	30	1,288	+84.982%
2025-03-18	4.6800	4.6800	4.6800	4.6800	+1.080%	5	1,288	+115.812%
2025-03-17	4.6300	4.6300	4.6300	4.6300	-22.833%	1	1,286	+118.143%
2025-03-14	5.2300	6.0000	5.2300	6.0000	+8.303%	4	1,285	+68.333%
2025-03-13	5.5400	5.5400	5.5400	5.5400	+2.593%	5	1,289	+82.310%
2025-03-11	5.4300	5.4300	5.4000	5.4000	+5.882%	6	1,289	+87.037%
2025-03-07	4.9600	5.1000	4.9600	5.1000	+0.990%	1,402	1,294	+98.039%
2025-03-06	4.8500	5.0500	4.8500	5.0500	-1.942%	2	875	+100.000%
2025-03-05	5.3000	5.3000	5.1500	5.1500	-16.935%	2	875	+96.117%
2025-03-04	6.3500	6.3500	6.2000	6.2000	0.000%	130	873	+62.903%
2025-03-03	6.2000	6.2000	6.2000	6.2000	-2.362%	1	880	+62.903%
2025-02-28	6.3500	6.3500	6.3500	6.3500	+9.483%	44	880	+59.055%
2025-02-27	6.1000	6.1000	5.8000	5.8000	+5.455%	102	880	+74.138%
2025-02-26	5.5000	5.5000	5.5000	5.5000	-9.688%	1	885	+83.636%
2025-02-25	6.1500	6.1500	6.0400	6.0900	+13.619%	97	886	+65.846%
2025-02-21	5.1600	5.3600	5.1600	5.3600	-3.770%	4	886	+88.433%
2025-02-20	5.2500	5.6000	5.1000	5.5700	-0.536%	737	886	+81.329%
2025-02-19	5.5000	5.6000	5.5000	5.6000	+3.704%	55	604	+80.357%
2025-02-18	5.4000	5.4500	5.4000	5.4000	-0.917%	101	549	+87.037%
2025-02-14	5.3500	5.6000	5.3500	5.4500	-35.655%	862	62	+85.321%
2025-01-16	8.4700	8.4700	8.4700	8.4700	-7.229%	1	62	+19.244%
2025-01-10	9.1300	9.1300	9.1300	9.1300	+10.133%	4	62	+10.624%
2025-01-06	8.2900	8.2900	8.2900	8.2900	+5.605%	3	51	+21.834%
2024-12-31	7.8500	7.8500	7.8500	7.8500	+1.552%	8	51	+28.662%
2024-12-20	7.7300	7.7300	7.7300	7.7300	+23.680%	1	51	+30.660%
2024-12-09	6.2500	6.2500	6.2500	6.2500	-12.342%	1	51	+61.600%
2024-12-02	7.1000	7.1300	7.1000	7.1300	+7.218%	2	51	+41.655%
2024-10-21	6.6500	6.6500	6.6500	6.6500	+6.913%	1	51	+51.880%
2024-10-15	6.1500	6.2200	6.1500	6.2200	+4.538%	40	51	+62.379%
2024-10-10	5.9500	5.9500	5.9500	5.9500	+17.126%	1	11	+69.748%
2024-10-03	5.0800	5.0800	5.0800	5.0800	-22.443%	1	11	+98.819%
2024-09-26	6.7000	6.7000	6.5500	6.5500	0.000%	12	11	+54.198%