Dark

KWEB20270115P36
KWEB Jan 15 2027 36.00 Put (KWEB270115P00036000)
option OPRA

EOD

Sep 17, 2026

11.59-0.086%(-0.01)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.6300	11.6300	11.5400	11.5900	-0.086%	16	10,750	0.000%
2026-09-15	11.6000	11.6000	11.6000	11.6000	+16.000%	1	10,767	-0.086%
2026-08-31	10.0000	10.0000	10.0000	10.0000	+9.890%	70	12,695	+15.900%
2026-08-17	9.1000	9.1000	9.1000	9.1000	-12.752%	50	18,765	+27.363%
2026-07-09	10.4300	10.4300	10.4300	10.4300	-4.749%	13	18,728	+11.122%
2026-07-01	10.9500	10.9500	10.9500	10.9500	-7.046%	1	18,715	+5.845%
2026-06-30	11.7800	11.7800	11.7800	11.7800	+1.552%	5	18,715	-1.613%
2026-06-29	11.6000	11.6000	11.6000	11.6000	-4.527%	4	18,715	-0.086%
2026-06-26	12.4500	12.4500	12.1500	12.1500	+5.377%	66	18,716	-4.609%
2026-06-23	11.5800	11.5800	11.5200	11.5300	+18.744%	300	20,989	+0.520%
2026-06-12	9.8000	9.8000	9.5300	9.7100	+4.409%	701	20,989	+19.361%
2026-05-27	9.3000	9.3000	9.3000	9.3000	+9.412%	2	21,088	+24.624%
2026-05-20	8.5000	8.5000	8.5000	8.5000	+1.190%	2	21,088	+36.353%
2026-04-28	8.4000	8.4000	8.4000	8.4000	+3.704%	1	21,088	+37.976%
2026-04-27	8.1000	8.1000	8.1000	8.1000	-2.410%	1	21,088	+43.086%
2026-04-01	8.3000	8.3000	8.3000	8.3000	-3.488%	4	21,088	+39.639%
2026-03-30	8.6500	8.6500	8.6000	8.6000	+0.585%	300	21,088	+34.767%
2026-03-27	8.5500	8.5500	8.5500	8.5500	+4.779%	1	20,788	+35.556%
2026-03-23	8.1600	8.1600	8.1600	8.1600	-0.488%	30	20,788	+42.034%
2026-03-20	8.2000	8.2000	8.2000	8.2000	+25.191%	2	20,788	+41.341%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-6.429%	2	20,788	+76.947%
2026-03-11	6.9500	7.0000	6.9500	7.0000	-8.497%	501	20,786	+65.571%
2026-03-05	7.6500	7.6500	7.6500	7.6500	+2.136%	2	21,016	+51.503%
2026-03-03	7.4900	7.4900	7.4900	7.4900	+9.184%	1	21,016	+54.740%
2026-03-02	6.8600	6.8600	6.8600	6.8600	+8.031%	4	21,015	+68.950%
2026-02-26	6.3500	6.3500	6.3500	6.3500	+6.723%	100	21,015	+82.520%
2026-02-25	6.0800	6.0800	5.9500	5.9500	+2.586%	6,768	14,562	+94.790%
2026-02-23	5.8500	5.8500	5.8000	5.8000	+2.655%	2	14,562	+99.828%
2026-02-20	5.9600	6.0000	5.6500	5.6500	-1.910%	225	14,560	+105.133%
2026-02-19	5.8500	5.8500	5.7500	5.7600	+3.784%	6,169	14,360	+101.215%
2026-02-18	5.5500	5.5500	5.5500	5.5500	+9.901%	6	8,237	+108.829%
2026-02-11	5.1500	5.1500	5.0500	5.0500	+1.815%	34	8,237	+129.505%
2026-02-10	4.9500	4.9600	4.9500	4.9600	-2.745%	31	8,211	+133.669%
2026-02-09	4.9000	5.1000	4.9000	5.1000	-1.923%	37	8,212	+127.255%
2026-02-06	5.2000	5.2000	5.2000	5.2000	-7.801%	11	8,176	+122.885%
2026-02-05	5.5000	5.6400	5.4500	5.6400	-1.053%	7	8,176	+105.496%
2026-02-04	5.3500	5.7000	5.3500	5.7000	+17.526%	577	8,176	+103.333%
2026-02-03	4.8500	4.8500	4.8500	4.8500	+5.435%	13	7,751	+138.969%
2026-01-30	4.5500	4.6000	4.5500	4.6000	+5.747%	15	7,751	+151.957%
2026-01-28	4.0500	4.4000	4.0500	4.3500	-2.247%	7	7,776	+166.437%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-1.111%	1	7,776	+160.449%
2026-01-26	4.7100	4.7100	4.5000	4.5000	+3.448%	120	7,776	+157.556%
2026-01-23	4.4500	4.4500	4.3500	4.3500	+0.694%	2	7,790	+166.437%
2026-01-22	4.3000	4.3200	4.0000	4.3200	-4.000%	605	7,789	+168.287%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-6.250%	1	7,789	+157.556%
2026-01-20	4.6400	4.8500	4.6000	4.8000	+6.667%	52	7,789	+141.458%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+6.132%	132	7,674	+157.556%
2026-01-15	4.4000	4.4000	4.0500	4.2400	+2.169%	330	7,674	+173.349%
2026-01-14	4.1100	4.1500	4.1100	4.1500	+5.063%	3,001	7,350	+179.277%
2026-01-13	4.0800	4.0800	3.9500	3.9500	+3.403%	11	4,548	+193.418%
2026-01-12	3.8200	3.8200	3.8200	3.8200	-13.182%	1	4,543	+203.403%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-0.677%	1	4,542	+163.409%
2026-01-08	4.4700	4.4900	4.4300	4.4300	+0.682%	5	4,542	+161.625%
2026-01-07	4.4500	4.4500	4.4000	4.4000	+7.317%	6	4,541	+163.409%
2026-01-06	4.1000	4.1000	4.1000	4.1000	-10.675%	10	4,536	+182.683%
2026-01-05	4.7600	4.7600	4.5900	4.5900	-3.368%	2	4,534	+152.505%
2025-12-30	4.7500	4.7500	4.7500	4.7500	+2.151%	4	4,534	+144.000%
2025-12-24	4.6500	4.6500	4.6500	4.6500	-3.125%	10	4,534	+149.247%
2025-12-23	4.8000	4.8000	4.8000	4.8000	+1.053%	20	4,534	+141.458%
2025-12-22	4.7500	4.7500	4.7500	4.7500	+0.636%	1	4,514	+144.000%
2025-12-19	4.6900	4.7200	4.6900	4.7200	-3.673%	8	4,514	+145.551%
2025-12-18	4.9000	4.9000	4.9000	4.9000	-3.922%	1	4,511	+136.531%
2025-12-16	5.0000	5.1000	5.0000	5.1000	+4.082%	229	4,511	+127.255%
2025-12-09	4.5000	4.9000	4.5000	4.9000	+11.364%	68	4,478	+136.531%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+8.642%	10	4,470	+163.409%
2025-12-01	4.1500	4.1500	4.0500	4.0500	-3.571%	2	4,460	+186.173%
2025-11-28	4.2000	4.2000	4.1500	4.2000	-3.890%	20	4,459	+175.952%
2025-11-26	4.3900	4.3900	4.3700	4.3700	+2.824%	40	4,406	+165.217%
2025-11-25	4.2600	4.2600	4.2500	4.2500	-3.409%	36	4,406	+172.706%
2025-11-24	4.4000	4.4000	4.4000	4.4000	-10.204%	21	4,380	+163.409%
2025-11-21	4.9000	4.9000	4.9000	4.9000	+2.083%	1,500	4,359	+136.531%
2025-11-20	4.8900	4.9000	4.8000	4.8000	+6.667%	275	2,859	+141.458%
2025-11-19	4.4500	4.5000	4.4500	4.5000	+1.124%	7	2,584	+157.556%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-1.111%	2	2,580	+160.449%
2025-11-17	4.4500	4.5000	4.4500	4.5000	+8.173%	2	2,580	+157.556%
2025-11-12	3.9700	4.1800	3.9700	4.1600	+2.716%	73	2,508	+178.606%
2025-11-06	4.0500	4.0500	4.0500	4.0500	+1.250%	130	2,508	+186.173%
2025-11-05	4.0500	4.0500	4.0000	4.0000	+0.251%	9	2,467	+189.750%
2025-11-04	3.9900	3.9900	3.9900	3.9900	+7.838%	10	2,465	+190.476%
2025-10-28	3.7000	3.7000	3.7000	3.7000	-3.896%	74	2,455	+213.243%
2025-10-24	3.8500	3.8500	3.8500	3.8500	-1.282%	1	2,381	+201.039%
2025-10-23	3.9500	3.9500	3.9000	3.9000	-8.235%	71	2,381	+197.179%
2025-10-22	4.2500	4.3000	4.2000	4.2500	+1.918%	76	2,313	+172.706%
2025-10-14	4.1700	4.1700	4.1700	4.1700	+11.200%	500	2,260	+177.938%
2025-10-13	3.7500	3.7500	3.7500	3.7500	+20.968%	1,000	1,810	+209.067%
2025-10-02	3.2000	3.2000	3.1000	3.1000	-8.012%	9	810	+273.871%
2025-09-25	3.3700	3.3700	3.3700	3.3700	-1.173%	1	810	+243.917%
2025-09-24	3.4100	3.4100	3.4100	3.4100	+5.247%	1	809	+239.883%
2025-09-16	3.2400	3.2400	3.2400	3.2400	-4.425%	7	809	+257.716%
2025-09-15	3.2600	3.3900	3.2600	3.3900	-5.042%	9	802	+241.888%
2025-09-08	3.5700	3.5700	3.5700	3.5700	-7.273%	2	802	+224.650%
2025-09-02	3.8500	3.8500	3.8500	3.8500	-0.517%	10	800	+201.039%
2025-08-29	3.8700	3.8700	3.8700	3.8700	-3.250%	2	800	+199.483%
2025-08-22	3.8100	4.0000	3.8100	4.0000	-5.882%	25	801	+189.750%
2025-08-20	4.2500	4.2500	4.2500	4.2500	+2.410%	1	778	+172.706%
2025-08-13	4.1500	4.1500	4.0500	4.1500	-41.549%	10	777	+179.277%
2025-08-01	7.1000	7.1000	7.1000	7.1000	+41.717%	1	782	+63.239%
2025-07-28	5.0500	5.1000	5.0000	5.0100	-0.792%	16	783	+131.337%
2025-07-25	5.0500	5.0500	5.0500	5.0500	-4.717%	1	778	+129.505%
2025-07-24	5.3000	5.3000	5.3000	5.3000	+8.163%	5	778	+118.679%
2025-07-23	4.9100	4.9100	4.9000	4.9000	-5.769%	6	773	+136.531%
2025-07-18	5.2000	5.2000	5.2000	5.2000	-2.804%	1	773	+122.885%
2025-07-15	5.3500	5.3500	5.3500	5.3500	-11.570%	2	774	+116.636%
2025-07-02	5.9500	6.0500	5.9500	6.0500	+8.036%	2	774	+91.570%
2025-06-16	5.6000	5.6000	5.6000	5.6000	-5.085%	2	821	+106.964%
2025-06-13	5.9000	5.9000	5.9000	5.9000	+4.425%	6	821	+96.441%
2025-06-10	5.6500	5.6500	5.6500	5.6500	+1.802%	18	818	+105.133%
2025-06-09	5.6000	5.6300	5.5500	5.5500	-6.723%	107	818	+108.829%
2025-06-05	5.9400	5.9500	5.8900	5.9500	-9.848%	400	727	+94.790%
2025-05-30	6.6000	6.6000	6.6000	6.6000	+3.937%	4	563	+75.606%
2025-05-27	6.3500	6.3500	6.3500	6.3500	0.000%	3	561	+82.520%
2025-05-23	6.3500	6.3500	6.3500	6.3500	+2.419%	6	555	+82.520%
2025-05-13	6.2000	6.2000	6.2000	6.2000	-23.739%	2	555	+86.935%
2025-04-17	8.1300	8.1300	8.1300	8.1300	+3.567%	1	554	+42.558%
2025-04-14	7.7000	7.8500	7.7000	7.8500	-11.299%	501	554	+47.643%
2025-04-10	8.8500	8.8500	8.8500	8.8500	-2.747%	3	63	+30.960%
2025-04-08	9.1000	9.1000	9.1000	9.1000	+44.444%	3	66	+27.363%
2025-03-31	6.3000	6.3000	6.3000	6.3000	+5.000%	2	63	+83.968%
2025-03-28	6.0000	6.0000	6.0000	6.0000	+9.091%	6	63	+93.167%
2025-03-27	5.5000	5.5000	5.5000	5.5000	-5.983%	1	60	+110.727%
2025-03-25	5.8500	5.8500	5.8500	5.8500	-2.500%	2	60	+98.120%
2025-03-21	6.0000	6.0000	6.0000	6.0000	+4.348%	4	60	+93.167%
2025-03-20	5.7500	5.7500	5.7500	5.7500	+11.434%	30	60	+101.565%
2025-03-17	5.1700	5.1700	5.1600	5.1600	-4.797%	30	75	+124.612%
2025-03-07	5.4200	5.4200	5.4200	5.4200	-4.577%	2	52	+113.838%
2025-03-06	5.3500	5.6800	5.3500	5.6800	-3.892%	3	51	+104.049%
2025-03-05	5.9100	5.9100	5.9100	5.9100	-3.115%	1	50	+96.108%
2025-02-26	6.1000	6.1000	6.1000	6.1000	+8.929%	5	49	+90.000%
2025-02-21	5.6000	5.6000	5.6000	5.6000	-2.609%	2	51	+106.964%
2025-02-20	5.7500	5.7500	5.7500	5.7500	-4.167%	4	50	+101.565%
2025-02-18	6.0000	6.0000	6.0000	6.0000	-13.669%	16	33	+93.167%
2025-02-10	6.9500	6.9500	6.9500	6.9500	-8.553%	1	33	+66.763%
2025-01-29	7.5000	7.6000	7.5000	7.6000	-13.636%	31	33	+52.500%
2025-01-17	8.7500	8.8000	8.7500	8.8000	+6.796%	40	58	+31.705%
2024-12-17	8.2400	8.2400	8.2400	8.2400	+12.415%	5	58	+40.655%
2024-11-08	7.3300	7.3300	7.3300	7.3300	+3.239%	10	63	+58.117%
2024-10-25	7.1000	7.1000	7.1000	7.1000	-5.960%	50	68	+63.239%
2024-10-24	7.5500	7.5500	7.5500	7.5500	+2.721%	25	43	+53.510%
2024-10-15	7.3500	7.3500	7.3500	7.3500	+13.601%	5	68	+57.687%
2024-10-14	6.4700	6.4700	6.4700	6.4700	-0.462%	2	63	+79.134%
2024-10-11	6.5000	6.5000	6.5000	6.5000	0.000%	6	63	+78.308%
2024-10-10	6.6000	6.6000	6.5000	6.5000	-5.797%	13	63	+78.308%
2024-10-08	6.9000	6.9000	6.9000	6.9000	+23.214%	3	53	+67.971%
2024-10-02	5.6000	5.6000	5.6000	5.6000	-9.532%	50	50	+106.964%
2024-09-30	6.1900	6.1900	6.1900	6.1900	0.000%	5	5	+87.237%