Dark

KMB20260116P120
KMB Jan 16 2026 120.00 Put (KMB260116P00120000)
option OPRA

EOD

May 8, 2025

4.400.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-08	4.40	4.40	4.40	4.40	0.000%	1	419	0.000%
2025-05-06	4.55	4.55	4.40	4.40	-4.348%	42	418	0.000%
2025-05-05	4.60	4.60	4.60	4.60	-8.730%	6	390	-4.348%
2025-05-01	5.10	5.10	5.04	5.04	-3.077%	3	395	-12.698%
2025-04-25	5.20	5.20	5.20	5.20	+2.767%	2	394	-15.385%
2025-04-23	5.14	5.14	5.06	5.06	+20.476%	12	395	-13.043%
2025-04-22	4.40	4.40	4.20	4.20	+23.529%	2	390	+4.762%
2025-04-16	3.40	3.40	3.40	3.40	+8.626%	1	389	+29.412%
2025-04-15	3.13	3.13	3.13	3.13	-19.744%	1	390	+40.575%
2025-04-10	4.00	4.50	3.90	3.90	-34.343%	17	389	+12.821%
2025-04-08	5.70	5.94	5.70	5.94	-1.000%	3	395	-25.926%
2025-04-07	6.00	6.00	6.00	6.00	+50.000%	1	392	-26.667%
2025-04-04	3.10	4.00	3.10	4.00	+56.863%	40	393	+10.000%
2025-04-03	2.55	2.55	2.55	2.55	-5.556%	46	410	+72.549%
2025-04-02	2.70	2.70	2.70	2.70	-10.000%	1	376	+62.963%
2025-03-31	3.00	3.00	3.00	3.00	0.000%	1	376	+46.667%
2025-03-26	3.00	3.00	3.00	3.00	-14.286%	3	376	+46.667%
2025-03-21	3.50	3.50	3.50	3.50	+4.478%	10	376	+25.714%
2025-03-17	3.35	3.35	3.35	3.35	+21.818%	2	381	+31.343%
2025-03-10	2.75	2.75	2.75	2.75	-0.722%	11	379	+60.000%
2025-03-07	2.77	2.77	2.77	2.77	-18.529%	2	371	+58.845%
2025-03-05	3.20	3.40	3.20	3.40	+15.254%	5	372	+29.412%
2025-03-03	2.95	2.95	2.95	2.95	-7.813%	5	371	+49.153%
2025-02-28	3.20	3.20	3.20	3.20	0.000%	2	371	+37.500%
2025-02-21	3.20	3.20	3.20	3.20	0.000%	2	371	+37.500%
2025-02-20	3.20	3.20	3.20	3.20	-8.571%	1	370	+37.500%
2025-02-19	3.50	3.50	3.50	3.50	-12.500%	1	369	+25.714%
2025-02-18	4.00	4.00	4.00	4.00	-7.407%	1	368	+10.000%
2025-02-14	4.19	4.32	4.19	4.32	-13.600%	12	367	+1.852%
2025-02-07	5.00	5.00	5.00	5.00	-3.846%	2	367	-12.000%
2025-02-06	5.30	5.50	5.20	5.20	+5.051%	27	367	-15.385%
2025-01-31	4.80	5.00	4.80	4.95	+1.020%	710	372	-11.111%
2025-01-29	4.90	4.90	4.90	4.90	+3.158%	1	123	-10.204%
2025-01-27	4.75	4.75	4.75	4.75	-20.833%	1	123	-7.368%
2025-01-17	6.20	6.20	6.00	6.00	-5.808%	8	120	-26.667%
2025-01-08	6.37	6.37	6.37	6.37	-3.485%	4	116	-30.926%
2025-01-06	6.16	6.60	6.16	6.60	+22.222%	15	116	-33.333%
2025-01-02	5.50	5.50	5.40	5.40	-3.571%	3	115	-18.519%
2024-12-31	5.60	5.60	5.60	5.60	+14.286%	1	113	-21.429%
2024-12-26	4.90	4.90	4.90	4.90	-3.922%	1	113	-10.204%
2024-12-24	5.10	5.10	5.10	5.10	-8.108%	2	113	-13.725%
2024-12-23	5.81	5.81	5.55	5.55	+0.909%	5	113	-20.721%
2024-12-19	5.70	5.70	5.50	5.50	-3.509%	4	116	-20.000%
2024-12-18	5.70	5.70	5.70	5.70	+3.074%	2	117	-22.807%
2024-12-17	5.53	5.53	5.53	5.53	-1.250%	3	117	-20.434%
2024-12-12	5.60	5.60	5.60	5.60	+40.000%	10	117	-21.429%
2024-11-27	3.90	4.00	3.90	4.00	-17.184%	2	108	+10.000%
2024-11-20	5.10	5.10	4.83	4.83	+1.684%	4	108	-8.903%
2024-11-19	4.70	4.75	4.70	4.75	-9.524%	3	110	-7.368%
2024-11-14	5.25	5.25	5.25	5.25	+7.143%	1	111	-16.190%
2024-11-11	4.90	4.90	4.90	4.90	-2.000%	1	110	-10.204%
2024-10-31	5.04	5.04	5.00	5.00	+19.048%	4	109	-12.000%
2024-10-22	4.20	4.20	4.20	4.20	-2.552%	1	109	+4.762%
2024-09-30	4.31	4.31	4.31	4.31	+17.439%	3	108	+2.088%
2024-09-05	3.67	3.67	3.67	3.67	-5.897%	1	111	+19.891%
2024-09-03	3.70	3.90	3.60	3.90	+5.405%	45	112	+12.821%
2024-08-30	3.70	3.70	3.70	3.70	-7.500%	60	83	+18.919%
2024-08-29	4.00	4.00	4.00	4.00	-0.990%	1	83	+10.000%
2024-08-28	4.04	4.04	4.04	4.04	-1.463%	2	83	+8.911%
2024-08-21	4.10	4.10	4.10	4.10	-18.000%	20	83	+7.317%
2024-08-15	5.00	5.00	5.00	5.00	-7.407%	3	83	-12.000%
2024-08-12	5.40	5.40	5.40	5.40	+10.204%	1	83	-18.519%
2024-08-09	4.90	4.90	4.90	4.90	-3.922%	6	84	-10.204%
2024-08-06	5.10	5.10	5.10	5.10	-8.929%	1	81	-13.725%
2024-08-05	5.60	5.60	5.60	5.60	+27.273%	5	81	-21.429%
2024-08-01	4.40	4.40	4.40	4.40	+14.286%	9	76	0.000%
2024-07-19	3.85	3.85	3.85	3.85	+6.944%	2	68	+14.286%
2024-07-18	3.60	3.60	3.60	3.60	-21.225%	2	68	+22.222%
2024-07-12	4.10	4.97	4.10	4.57	+6.776%	20	70	-3.720%
2024-07-03	4.28	4.28	4.28	4.28	-0.465%	5	70	+2.804%
2024-06-14	4.40	4.40	4.30	4.30	-21.818%	4	70	+2.326%
2024-05-15	5.50	5.50	5.50	5.50	+10.220%	2	71	-20.000%
2024-05-13	4.99	4.99	4.99	4.99	-4.038%	1	71	-11.824%
2024-05-09	5.20	5.20	5.20	5.20	-1.887%	2	70	-15.385%
2024-05-07	5.30	5.30	5.30	5.30	-7.018%	2	68	-16.981%
2024-04-25	5.70	5.70	5.70	5.70	-5.000%	2	66	-22.807%
2024-04-23	5.90	6.00	5.90	6.00	-29.412%	3	64	-26.667%
2024-04-11	8.50	8.50	8.50	8.50	-8.602%	2	62	-48.235%
2024-04-05	9.30	9.30	9.30	9.30	+1.974%	4	60	-52.688%
2024-04-04	9.12	9.12	9.12	9.12	+4.229%	1	59	-51.754%
2024-03-14	8.75	8.75	8.75	8.75	-9.794%	2	60	-49.714%
2024-02-29	9.70	9.70	9.70	9.70	+2.105%	1	58	-54.639%
2024-02-26	9.50	9.50	9.50	9.50	-7.317%	10	58	-53.684%
2024-02-21	10.25	10.25	10.25	10.25	-4.206%	1	48	-57.073%
2024-02-20	10.70	10.70	10.70	10.70	+1.905%	10	48	-58.879%
2024-02-12	10.50	10.50	10.50	10.50	-0.943%	1	38	-58.095%
2024-02-01	10.60	10.60	10.60	10.60	+4.950%	3	36	-58.491%
2024-01-29	10.10	10.10	10.10	10.10	-10.619%	17	36	-56.436%
2024-01-24	11.30	11.30	11.30	11.30	+13.568%	2	26	-61.062%
2024-01-19	10.10	10.10	9.91	9.95	+1.015%	9	24	-55.779%
2024-01-10	9.85	9.85	9.85	9.85	-9.217%	1	23	-55.330%
2023-12-29	11.00	11.00	10.85	10.85	-3.125%	2	22	-59.447%
2023-12-27	11.20	11.20	11.20	11.20	+1.818%	1	22	-60.714%
2023-12-19	10.70	11.00	10.70	11.00	+2.804%	2	21	-60.000%
2023-12-18	10.70	10.70	10.70	10.70	+0.943%	1	21	-58.879%
2023-12-11	10.60	10.60	10.60	10.60	-7.826%	10	21	-58.491%
2023-12-05	11.50	11.50	11.50	11.50	+9.212%	1	11	-61.739%
2023-11-27	10.42	10.53	10.42	10.53	-10.000%	16	27	-58.215%
2023-11-07	11.70	11.70	11.70	11.70	-15.156%	1	21	-62.393%
2023-10-27	13.79	13.79	13.79	13.79	+18.471%	1	21	-68.093%
2023-10-26	11.64	11.64	11.64	11.64	+0.086%	1	21	-62.199%
2023-10-17	11.63	11.63	11.63	11.63	-4.516%	1	20	-62.167%
2023-10-02	12.18	12.18	12.18	12.18	+9.928%	1	19	-63.875%
2023-09-28	11.16	11.16	11.04	11.08	+25.909%	18	18	-60.289%
2023-09-21	8.80	8.80	8.80	8.80	-13.300%	5	6	-50.000%
2023-09-15	10.15	10.15	10.15	10.15	0.000%	1	1	-56.650%