Dark

KWEB20280121P25
KWEB Jan 21 2028 25.00 Put (KWEB280121P00025000)
option OPRA

EOD

Sep 18, 2026

3.20-5.882%(-0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.2000	3.2200	3.2000	3.2000	-5.882%	12	3,114	0.000%
2026-09-17	3.4000	3.4000	3.4000	3.4000	+2.719%	3	3,102	-5.882%
2026-09-16	3.3300	3.3400	3.3100	3.3100	+2.795%	7	3,101	-3.323%
2026-09-14	3.2000	3.2200	3.2000	3.2200	-2.128%	51	3,099	-0.621%
2026-09-11	3.1900	3.2900	3.1900	3.2900	-1.791%	4	3,051	-2.736%
2026-09-10	3.2800	3.3500	3.2800	3.3500	+12.416%	14	3,049	-4.478%
2026-09-09	3.2000	3.2000	2.9800	2.9800	-0.667%	3	3,035	+7.383%
2026-09-08	3.2200	3.2200	3.0000	3.0000	+0.671%	2	3,034	+6.667%
2026-09-02	2.9200	2.9800	2.9100	2.9800	+1.017%	4	3,036	+7.383%
2026-09-01	2.8500	2.9500	2.8500	2.9500	+1.724%	10	3,033	+8.475%
2026-08-31	2.9500	2.9500	2.9000	2.9000	+5.072%	6	3,032	+10.345%
2026-08-28	2.8100	2.8100	2.7600	2.7600	-8.000%	1,100	3,027	+15.942%
2026-08-27	2.9200	3.0000	2.9200	3.0000	+6.383%	11	2,027	+6.667%
2026-08-26	2.8200	2.8200	2.8200	2.8200	-6.312%	5	2,036	+13.475%
2026-08-25	2.9700	3.0100	2.9700	3.0100	-1.954%	2	2,031	+6.312%
2026-08-24	3.0700	3.0700	3.0700	3.0700	+7.719%	1	2,032	+4.235%
2026-08-21	2.8000	2.8500	2.8000	2.8500	+1.064%	3	2,032	+12.281%
2026-08-20	2.7700	2.9000	2.7700	2.8200	+1.439%	23	2,049	+13.475%
2026-08-18	2.7500	2.7800	2.7500	2.7800	+2.583%	21	2,046	+15.108%
2026-08-13	2.9000	2.9000	2.7100	2.7100	+2.264%	2	2,025	+18.081%
2026-08-12	2.6000	2.7000	2.6000	2.6500	+8.607%	9	2,025	+20.755%
2026-08-11	2.5000	2.5000	2.4100	2.4400	+5.628%	405	2,026	+31.148%
2026-08-10	2.3600	2.3600	2.3100	2.3100	-20.069%	12	2,026	+38.528%
2026-08-06	2.6600	2.8900	2.6600	2.8900	+17.959%	12	2,025	+10.727%
2026-08-05	2.4500	2.4500	2.4500	2.4500	0.000%	1	2,021	+30.612%
2026-08-04	2.8600	2.8600	2.3000	2.4500	+0.410%	19	2,022	+30.612%
2026-08-03	2.4100	2.4400	2.4100	2.4400	-11.273%	5	2,013	+31.148%
2026-07-31	3.5300	3.5300	2.7500	2.7500	-5.172%	21	2,015	+16.364%
2026-07-29	2.8000	2.9000	2.8000	2.9000	-3.654%	13	2,035	+10.345%
2026-07-28	3.0100	3.0100	3.0100	3.0100	-10.149%	1	2,022	+6.312%
2026-07-23	3.3500	3.3500	3.3500	3.3500	0.000%	1	2,022	-4.478%
2026-07-21	3.3500	3.3500	3.3500	3.3500	+9.836%	1	2,022	-4.478%
2026-07-20	3.2500	3.2500	3.0500	3.0500	-7.576%	5	2,022	+4.918%
2026-07-17	3.3000	3.3000	3.3000	3.3000	+10.000%	3	2,022	-3.030%
2026-07-16	3.0000	3.0000	3.0000	3.0000	-4.762%	4	2,019	+6.667%
2026-07-15	3.2000	3.2000	3.1000	3.1500	-7.353%	48	2,023	+1.587%
2026-07-13	3.3000	3.4000	3.3000	3.4000	0.000%	2	1,998	-5.882%
2026-07-10	3.2600	3.4000	3.2600	3.4000	0.000%	28	1,996	-5.882%
2026-07-09	3.4000	3.4000	3.4000	3.4000	+0.295%	10	2,017	-5.882%
2026-07-08	3.3000	3.3900	3.3000	3.3900	-8.378%	5	2,017	-5.605%
2026-07-07	3.7000	3.7000	3.7000	3.7000	-6.329%	3	2,012	-13.514%
2026-07-02	3.9500	3.9500	3.9500	3.9500	+1.282%	1	2,008	-18.987%
2026-07-01	4.1000	4.1000	3.8000	3.9000	-8.665%	11	2,008	-17.949%
2026-06-30	4.2100	4.2700	4.2100	4.2700	+2.892%	4	2,009	-25.059%
2026-06-29	4.1500	4.1500	4.1500	4.1500	-6.742%	5	2,010	-22.892%
2026-06-25	4.3000	4.5600	4.0000	4.4500	+9.069%	50	2,005	-28.090%
2026-06-24	3.9500	4.0800	3.9500	4.0800	-0.488%	2	1,961	-21.569%
2026-06-23	4.0500	4.1000	4.0500	4.1000	+8.753%	2	1,960	-21.951%
2026-06-22	3.8800	3.8800	3.7700	3.7700	0.000%	4	1,960	-15.119%
2026-06-18	3.4500	3.7700	3.4500	3.7700	-1.567%	7	1,953	-15.119%
2026-06-17	3.8300	3.8300	3.8300	3.8300	+6.983%	2	1,953	-16.449%
2026-06-16	3.6500	3.6500	3.5800	3.5800	+4.985%	20	1,953	-10.615%
2026-06-12	3.4100	3.4100	3.4100	3.4100	-11.429%	2	1,943	-6.158%
2026-06-11	3.8500	3.8500	3.8500	3.8500	+6.944%	1	1,943	-16.883%
2026-06-09	3.2100	3.6000	3.2100	3.6000	+4.046%	5	1,942	-11.111%
2026-06-08	3.4600	3.4600	3.4600	3.4600	-1.143%	1	1,941	-7.514%
2026-06-05	3.5000	3.5000	3.5000	3.5000	+8.696%	10	1,941	-8.571%
2026-06-04	3.2400	3.2400	3.2200	3.2200	-0.923%	12	1,931	-0.621%
2026-06-03	3.2000	3.3400	3.1200	3.2500	+13.636%	21	1,919	-1.538%
2026-06-02	2.9500	3.0000	2.8600	2.8600	-13.595%	16	1,912	+11.888%
2026-06-01	3.3600	3.3600	3.2500	3.3100	-1.194%	87	1,896	-3.323%
2026-05-29	3.4000	3.4900	3.3500	3.3500	-2.047%	9	1,970	-4.478%
2026-05-28	3.5000	3.5500	3.4200	3.4200	+3.636%	15	1,964	-6.433%
2026-05-27	3.2600	3.3900	3.2600	3.3000	+3.125%	65	1,954	-3.030%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+5.611%	1	1,898	0.000%
2026-05-22	3.4500	3.4500	3.0300	3.0300	-1.942%	89	1,897	+5.611%
2026-05-21	3.2000	3.2000	3.0900	3.0900	+2.318%	7	1,817	+3.560%
2026-05-18	2.9600	3.0200	2.9600	3.0200	-1.629%	14	1,817	+5.960%
2026-05-15	2.9100	3.0700	2.9100	3.0700	+5.862%	353	1,810	+4.235%
2026-05-14	2.9300	2.9300	2.9000	2.9000	+5.455%	5	1,654	+10.345%
2026-05-13	2.7900	2.7900	2.7000	2.7500	-8.638%	10	1,658	+16.364%
2026-05-12	3.0100	3.0100	3.0100	3.0100	+9.455%	3	1,658	+6.312%
2026-05-07	2.7500	2.7500	2.7500	2.7500	0.000%	3	1,658	+16.364%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-8.027%	10	1,655	+16.364%
2026-04-23	2.8600	3.0000	2.8400	2.9900	+22.041%	5	1,645	+7.023%
2026-04-22	2.4500	2.4500	2.4500	2.4500	-3.543%	7	1,642	+30.612%
2026-04-20	2.7000	2.7000	2.5400	2.5400	+2.008%	168	1,635	+25.984%
2026-04-17	2.4900	2.4900	2.4900	2.4900	-5.682%	2	1,636	+28.514%
2026-04-16	2.6400	2.6400	2.6400	2.6400	-2.222%	3	1,636	+21.212%
2026-04-15	2.8400	2.8400	2.7000	2.7000	-21.739%	4	1,634	+18.519%
2026-04-14	3.4500	3.4500	3.4500	3.4500	+11.290%	10	1,633	-7.246%
2026-04-13	3.1000	3.1000	3.0000	3.1000	+6.897%	313	1,623	+3.226%
2026-04-10	2.8500	3.0000	2.8500	2.9000	-3.333%	3	1,920	+10.345%
2026-04-09	3.1000	3.1000	3.0000	3.0000	+1.010%	5	1,919	+6.667%
2026-04-08	2.9700	2.9700	2.9700	2.9700	-11.078%	1	1,914	+7.744%
2026-04-07	3.3400	3.3400	3.3400	3.3400	+4.375%	20	1,914	-4.192%
2026-04-06	3.2000	3.2500	3.2000	3.2000	-4.478%	4	1,914	0.000%
2026-04-02	3.3000	3.3500	3.3000	3.3500	+4.688%	20	1,907	-4.478%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-3.030%	10	1,907	0.000%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,897	-3.030%
2026-03-27	3.2700	3.4000	3.2500	3.2500	+3.175%	8	1,897	-1.538%
2026-03-26	3.1300	3.1500	3.1300	3.1500	+7.509%	802	1,895	+1.587%
2026-03-25	2.9500	2.9500	2.8900	2.9300	-6.984%	5	1,094	+9.215%
2026-03-24	3.1600	3.1600	3.1300	3.1500	+5.000%	4	1,094	+1.587%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+2.389%	1	1,091	+6.667%
2026-03-19	3.1000	3.1000	2.9000	2.9300	+5.018%	13	1,091	+9.215%
2026-03-18	2.7000	2.7900	2.7000	2.7900	-0.357%	88	1,080	+14.695%
2026-03-13	2.8000	2.8000	2.8000	2.8000	+3.704%	35	993	+14.286%
2026-03-12	2.7000	2.7000	2.7000	2.7000	+1.504%	6	958	+18.519%
2026-03-11	2.6600	2.6600	2.6600	2.6600	+6.400%	3	952	+20.301%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-7.407%	1	953	+28.000%
2026-03-09	2.7000	2.7000	2.7000	2.7000	0.000%	1	953	+18.519%
2026-03-06	2.7000	2.7000	2.7000	2.7000	-1.818%	1	953	+18.519%
2026-03-05	2.8500	2.8500	2.7500	2.7500	-3.509%	301	953	+16.364%
2026-03-03	2.8000	2.9700	2.7000	2.8500	+14.000%	143	714	+12.281%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+2.041%	51	591	+28.000%
2026-02-26	2.6000	2.6000	2.4500	2.4500	+2.083%	4	541	+30.612%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-0.826%	1	540	+33.333%
2026-02-24	2.4200	2.4200	2.4200	2.4200	+7.556%	10	540	+32.231%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-5.063%	1	550	+42.222%
2026-02-20	2.7000	2.7000	2.3700	2.3700	+7.727%	402	550	+35.021%
2026-02-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	168	+45.455%
2026-02-12	2.2200	2.3200	2.2000	2.2000	+7.317%	5	168	+45.455%
2026-02-11	2.0500	2.0500	2.0500	2.0500	-4.651%	1	164	+56.098%
2026-02-04	2.1500	2.1500	2.1500	2.1500	+23.563%	1	163	+48.837%
2026-01-26	1.7400	1.9200	1.7400	1.7400	-0.571%	153	163	+83.908%
2026-01-14	1.7500	1.7500	1.7500	1.7500	+1.744%	1	93	+82.857%
2026-01-05	1.7200	1.7200	1.7200	1.7200	-7.027%	1	93	+86.047%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+6.936%	1	93	+72.973%
2025-12-26	1.7100	1.7300	1.7100	1.7300	-5.464%	2	93	+84.971%
2025-12-17	1.8300	1.8300	1.8300	1.8300	+7.647%	1	93	+74.863%
2025-11-06	1.7000	1.7000	1.7000	1.7000	-6.077%	1	92	+88.235%
2025-10-14	1.8100	1.8100	1.8100	1.8100	+24.828%	5	91	+76.796%
2025-10-13	1.4400	1.4700	1.4400	1.4500	-19.444%	81	96	+120.690%
2025-10-10	1.3800	1.8000	1.3800	1.8000	+42.857%	10	15	+77.778%
2025-10-08	1.2500	1.2600	1.2500	1.2600	-10.000%	2	10	+153.968%
2025-10-07	1.4000	1.4000	1.4000	1.4000	+21.739%	1	9	+128.571%
2025-09-30	1.1500	1.1500	1.1500	1.1500	-11.538%	1	10	+178.261%
2025-09-25	0.0100	1.3000	0.0100	1.3000	-1.515%	6	9	+146.154%
2025-09-24	1.2500	1.4000	1.2500	1.3200	0.000%	3	3	+142.424%