Dark

KWEB20280121P20
KWEB Jan 21 2028 20.00 Put (KWEB280121P00020000)
option OPRA

EOD

Sep 18, 2026

1.29-10.417%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.2900	1.2900	1.2900	1.2900	-10.417%	1	4,353	0.000%
2026-09-16	1.3400	1.4400	1.3400	1.4400	+5.109%	13	4,354	-10.417%
2026-09-15	1.3700	1.3700	1.3700	1.3700	+9.600%	10	4,341	-5.839%
2026-09-14	1.2500	1.2500	1.2500	1.2500	0.000%	10	4,341	+3.200%
2026-09-11	1.2600	1.2800	1.2500	1.2500	-3.846%	8	4,341	+3.200%
2026-09-10	1.3200	1.3200	1.2600	1.3000	+7.438%	8	4,335	-0.769%
2026-09-09	1.2600	1.2600	1.2100	1.2100	+8.036%	2	4,333	+6.612%
2026-09-08	1.6500	1.6500	1.1200	1.1200	+1.818%	2	4,333	+15.179%
2026-09-04	1.1100	1.1100	1.1000	1.1000	-4.348%	8	4,341	+17.273%
2026-08-27	1.1800	1.1900	1.1500	1.1500	-2.542%	1,023	4,341	+12.174%
2026-08-26	1.1800	1.1800	1.1600	1.1800	-2.479%	854	3,326	+9.322%
2026-08-25	1.2000	1.2100	1.1900	1.2100	+14.151%	60	2,575	+6.612%
2026-08-17	1.0600	1.1000	1.0600	1.0600	-7.018%	613	2,530	+21.698%
2026-08-14	1.1300	1.1700	1.1300	1.1400	0.000%	73	2,044	+13.158%
2026-08-13	1.1300	1.1400	1.1300	1.1400	+9.615%	197	1,987	+13.158%
2026-08-12	1.0800	1.1000	1.0400	1.0400	+4.000%	156	1,839	+24.038%
2026-08-11	1.1800	1.1800	0.9800	1.0000	+4.167%	381	1,697	+29.000%
2026-08-10	0.9600	0.9600	0.9600	0.9600	-12.727%	10	1,720	+34.375%
2026-08-04	1.1300	1.1300	1.0000	1.1000	-0.901%	16	1,720	+17.273%
2026-08-03	1.3000	1.3000	1.0000	1.1100	-0.893%	302	1,721	+16.216%
2026-07-31	1.1600	1.2100	1.1200	1.1200	-11.111%	179	1,499	+15.179%
2026-07-30	1.2600	1.2600	1.2600	1.2600	-10.638%	1	1,374	+2.381%
2026-07-29	1.3000	1.5500	1.2900	1.4100	+0.714%	33	1,375	-8.511%
2026-07-27	1.4000	1.4000	1.4000	1.4000	0.000%	50	1,375	-7.857%
2026-07-21	1.5900	1.5900	1.4000	1.4000	0.000%	10	1,325	-7.857%
2026-07-20	1.5700	1.5700	1.4000	1.4000	+1.449%	111	1,326	-7.857%
2026-07-15	1.3800	1.3800	1.3800	1.3800	-6.757%	1	1,219	-6.522%
2026-07-10	1.4800	1.4800	1.4800	1.4800	-6.329%	23	1,219	-12.838%
2026-07-08	1.5800	1.5800	1.5800	1.5800	-3.659%	1	1,196	-18.354%
2026-07-07	1.6400	1.6400	1.6400	1.6400	-6.286%	2	1,196	-21.341%
2026-07-06	1.7500	1.7500	1.7500	1.7500	-1.685%	132	1,196	-26.286%
2026-07-02	1.7000	1.8000	1.7000	1.7800	-2.732%	8	1,113	-27.528%
2026-06-30	1.8300	1.8300	1.8300	1.8300	-0.543%	10	1,138	-29.508%
2026-06-29	1.9200	1.9200	1.8400	1.8400	-6.122%	6	1,128	-29.891%
2026-06-26	2.0600	2.0700	1.9600	1.9600	-6.667%	21	1,129	-34.184%
2026-06-25	2.0000	2.1200	2.0000	2.1000	+23.529%	32	1,138	-38.571%
2026-06-22	1.7000	1.7200	1.5800	1.7000	-2.299%	12	1,128	-24.118%
2026-06-18	1.7500	1.8000	1.7400	1.7400	+6.748%	45	1,135	-25.862%
2026-06-17	1.6300	1.6300	1.6300	1.6300	+45.536%	5	1,135	-20.859%
2026-06-12	1.1200	1.1200	1.1200	1.1200	-21.678%	1	1,135	+15.179%
2026-06-11	1.5500	1.5500	1.4300	1.4300	-11.180%	32	1,136	-9.790%
2026-06-08	1.5900	1.6100	1.5900	1.6100	+7.333%	56	1,167	-19.876%
2026-06-05	1.4600	1.5500	1.4600	1.5000	0.000%	8	1,147	-14.000%
2026-06-03	1.5000	1.5000	1.5000	1.5000	+11.111%	4	1,143	-14.000%
2026-06-02	1.3700	1.3700	1.3400	1.3500	0.000%	39	1,146	-4.444%
2026-06-01	1.3500	1.3500	1.3500	1.3500	-12.903%	1	1,110	-4.444%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-3.125%	10	1,110	-16.774%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+5.263%	10	1,110	-19.375%
2026-05-27	1.5900	1.5900	1.5200	1.5200	+1.333%	273	1,100	-15.132%
2026-05-26	1.4800	1.5000	1.4800	1.5000	-2.597%	9	1,100	-14.000%
2026-05-22	1.5000	1.5500	1.5000	1.5400	+6.944%	48	1,095	-16.234%
2026-05-21	1.4400	1.4400	1.4400	1.4400	+13.386%	1	1,095	-10.417%
2026-05-20	1.2700	1.2700	1.2700	1.2700	-6.618%	15	1,095	+1.575%
2026-05-15	1.3600	1.3600	1.3600	1.3600	-6.207%	1	1,110	-5.147%
2026-05-04	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,110	-11.034%
2026-04-30	1.4500	1.4500	1.4500	1.4500	+0.694%	1	1,110	-11.034%
2026-04-28	1.4400	1.4400	1.4400	1.4400	+4.348%	5	1,110	-10.417%
2026-04-27	1.4600	1.4600	1.3800	1.3800	+7.812%	3	1,115	-6.522%
2026-04-22	1.2800	1.3000	1.2500	1.2800	-5.185%	11	1,117	+0.781%
2026-04-21	1.3500	1.3500	1.3500	1.3500	-1.460%	1	1,105	-4.444%
2026-04-20	1.3700	1.3700	1.3700	1.3700	+9.600%	3	1,105	-5.839%
2026-04-17	1.2700	1.2700	1.2500	1.2500	-11.972%	4	1,102	+3.200%
2026-04-16	1.2800	1.4200	1.2800	1.4200	+0.709%	6	1,098	-9.155%
2026-04-15	1.4100	1.4100	1.4100	1.4100	-2.759%	2	1,094	-8.511%
2026-04-14	1.4800	1.4800	1.3700	1.4500	-12.121%	86	1,092	-11.034%
2026-04-13	1.6100	1.7300	1.4500	1.6500	0.000%	304	1,008	-21.818%
2026-04-07	1.6500	1.6500	1.6500	1.6500	+3.125%	50	707	-21.818%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-4.762%	1	707	-19.375%
2026-03-30	1.6500	1.6800	1.6500	1.6800	+6.329%	3	756	-23.214%
2026-03-27	1.6100	1.6200	1.5800	1.5800	-0.629%	26	756	-18.354%
2026-03-26	1.5300	1.5900	1.5300	1.5900	+8.163%	51	782	-18.868%
2026-03-25	1.4700	1.4700	1.4700	1.4700	-7.547%	1	732	-12.245%
2026-03-24	1.5900	1.5900	1.5900	1.5900	+1.923%	2	732	-18.868%
2026-03-23	1.5600	1.5600	1.5600	1.5600	-5.455%	7	732	-17.308%
2026-03-20	1.5000	1.6500	1.5000	1.6500	+10.000%	8	739	-21.818%
2026-03-19	1.5000	1.5000	1.5000	1.5000	+11.111%	1	740	-14.000%
2026-03-18	1.3500	1.3500	1.3500	1.3500	0.000%	1	739	-4.444%
2026-03-17	1.3500	1.3500	1.3500	1.3500	+0.746%	1	739	-4.444%
2026-03-16	1.3400	1.3400	1.3400	1.3400	-5.634%	1	738	-3.731%
2026-03-13	1.4200	1.4200	1.4200	1.4200	+7.576%	1	737	-9.155%
2026-03-11	1.3900	1.3900	1.3000	1.3200	-5.036%	14	736	-2.273%
2026-03-10	1.2500	1.3900	1.2500	1.3900	+2.963%	16	732	-7.194%
2026-03-09	1.4000	1.4100	1.3300	1.3500	-14.013%	54	716	-4.444%
2026-03-06	1.4200	1.5700	1.3500	1.5700	+48.113%	198	703	-17.834%
2026-02-18	1.0600	1.0600	1.0600	1.0600	-1.852%	2	505	+21.698%
2026-02-17	1.0800	1.0800	1.0800	1.0800	+13.684%	2	503	+19.444%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+21.795%	1	504	+35.789%
2026-01-26	0.7800	0.9500	0.7800	0.7800	-8.235%	3	503	+65.385%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+13.333%	2	500	+51.765%
2026-01-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	498	+72.000%
2026-01-12	0.7500	0.7500	0.7500	0.7500	-11.765%	5	497	+72.000%
2025-12-18	0.8500	0.8500	0.8500	0.8500	-2.299%	2	492	+51.765%
2025-11-12	0.8700	0.8700	0.8700	0.8700	+3.571%	10	492	+48.276%
2025-11-10	0.8300	0.8400	0.8200	0.8400	-10.638%	24	492	+53.571%
2025-11-07	0.9400	0.9400	0.9400	0.9400	-1.053%	10	492	+37.234%
2025-11-06	0.8900	0.9500	0.8800	0.9500	+21.795%	93	492	+35.789%
2025-10-29	0.7800	0.7800	0.7800	0.7800	-2.500%	25	492	+65.385%
2025-10-28	0.7100	0.8000	0.7100	0.8000	0.000%	566	467	+61.250%