Dark

KMB20260918C100
KMB Sep 18 2026 100.00 Call (KMB260918C00100000)
option OPRA

EOD

Jul 29, 2026

13.76-11.226%(-1.74)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	13.7600	13.7600	13.7600	13.7600	-11.226%	3	615	0.000%
2026-07-28	15.5000	15.5000	15.5000	15.5000	+57.360%	1	618	-11.226%
2026-07-23	9.8500	9.8500	9.8500	9.8500	-10.536%	1	619	+39.695%
2026-07-22	11.0100	11.0100	11.0100	11.0100	+9.880%	2	619	+24.977%
2026-07-15	10.0200	10.0200	10.0200	10.0200	-1.765%	5	617	+37.325%
2026-07-14	10.2000	10.2000	10.2000	10.2000	-27.711%	3	617	+34.902%
2026-07-10	14.1000	14.1100	14.1000	14.1100	+20.085%	3	620	-2.481%
2026-07-09	11.7500	11.7500	11.7500	11.7500	-14.855%	1	619	+17.106%
2026-07-08	13.8000	13.8000	13.8000	13.8000	-15.077%	1	619	-0.290%
2026-07-07	17.0000	17.0000	16.2500	16.2500	+20.370%	2	619	-15.323%
2026-07-06	14.0000	14.0000	13.5000	13.5000	+2.273%	9	621	+1.926%
2026-07-01	13.2000	13.2000	13.2000	13.2000	+10.000%	2	622	+4.242%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+4.348%	2	622	+14.667%
2026-06-26	11.5000	11.5000	11.5000	11.5000	+7.880%	2	622	+19.652%
2026-06-25	10.6600	10.7200	10.6600	10.6600	+1.524%	5	623	+29.081%
2026-06-24	9.6000	10.5000	9.6000	10.5000	+31.250%	2	627	+31.048%
2026-06-23	7.1000	8.0000	7.0000	8.0000	+23.077%	12	627	+72.000%
2026-06-22	7.0000	7.1000	6.5000	6.5000	-7.143%	8	616	+111.692%
2026-06-18	7.4000	7.4000	7.0000	7.0000	+1.744%	12	588	+96.571%
2026-06-17	8.5000	8.5000	6.8800	6.8800	-9.474%	13	588	+100.000%
2026-06-15	7.6000	7.6000	7.6000	7.6000	+11.765%	2	588	+81.053%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-4.225%	10	589	+102.353%
2026-06-11	7.3400	7.3400	7.1000	7.1000	-2.740%	3	589	+93.803%
2026-06-10	7.0800	7.3000	6.7000	7.3000	+17.742%	13	590	+88.493%
2026-06-09	5.3000	6.2000	5.3000	6.2000	+16.981%	60	588	+121.935%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-7.018%	1	564	+159.623%
2026-06-05	4.1000	5.7000	4.0100	5.7000	+90.000%	101	565	+141.404%
2026-06-04	3.7000	3.9000	2.9000	3.0000	-10.448%	172	527	+358.667%
2026-06-03	3.6000	3.8000	3.3000	3.3500	-28.723%	10	519	+310.746%
2026-06-02	4.7000	4.7000	4.7000	4.7000	0.000%	1	516	+192.766%
2026-06-01	4.6000	5.0000	4.5000	4.7000	-13.761%	74	516	+192.766%
2026-05-29	5.6500	5.9500	5.3200	5.4500	-3.369%	61	489	+152.477%
2026-05-28	5.8000	5.8800	5.6000	5.6400	-13.231%	34	491	+143.972%
2026-05-27	6.5000	6.5000	6.5000	6.5000	+18.182%	2	464	+111.692%
2026-05-26	5.4000	5.5000	5.4000	5.5000	-0.362%	9	464	+150.182%
2026-05-22	5.4000	5.5600	5.3000	5.5200	+21.319%	38	472	+149.275%
2026-05-21	4.7000	4.7000	4.5200	4.5500	-1.728%	12	443	+202.418%
2026-05-20	3.8000	4.6300	3.8000	4.6300	+12.927%	8	443	+197.192%
2026-05-19	4.5000	4.5000	4.1000	4.1000	-2.381%	7	444	+235.610%
2026-05-18	4.0000	4.8000	4.0000	4.2000	+7.692%	21	444	+227.619%
2026-05-15	3.9000	3.9000	3.9000	3.9000	-15.217%	2	444	+252.821%
2026-05-14	4.6900	4.9500	4.6000	4.6000	-2.128%	6	436	+199.130%
2026-05-13	4.7000	4.7000	4.7000	4.7000	0.000%	2	431	+192.766%
2026-05-12	4.7000	4.7000	4.7000	4.7000	+11.905%	2	431	+192.766%
2026-05-11	6.0000	6.0000	4.2000	4.2000	-32.584%	5	431	+227.619%
2026-05-07	5.4800	6.2300	5.4800	6.2300	+3.833%	7	429	+120.867%
2026-05-06	5.5000	6.0000	5.5000	6.0000	+36.364%	7	431	+129.333%
2026-05-05	4.3000	4.4000	4.3000	4.4000	+8.911%	4	424	+212.727%
2026-05-04	4.3000	4.3000	4.0400	4.0400	-25.185%	26	424	+240.594%
2026-05-01	5.5000	5.5000	5.4000	5.4000	+7.356%	15	419	+154.815%
2026-04-30	5.1000	5.2000	4.8500	5.0300	+25.750%	39	419	+173.559%
2026-04-29	4.7000	4.7000	4.0000	4.0000	-27.928%	5	436	+244.000%
2026-04-28	6.5000	6.5000	5.5500	5.5500	-4.310%	4	431	+147.928%
2026-04-27	5.6000	5.8000	5.6000	5.8000	0.000%	7	429	+137.241%
2026-04-24	6.0300	6.0300	5.8000	5.8000	-3.333%	3	427	+137.241%
2026-04-23	6.2000	6.2000	6.0000	6.0000	+13.208%	6	427	+129.333%
2026-04-22	5.3000	5.3000	5.2800	5.3000	-3.636%	6	429	+159.623%
2026-04-21	5.8000	5.8000	5.5000	5.5000	-8.333%	4	430	+150.182%
2026-04-20	6.3500	6.3500	6.0000	6.0000	-3.226%	56	430	+129.333%
2026-04-17	6.0000	6.5900	6.0000	6.2000	+5.085%	37	485	+121.935%
2026-04-16	5.8900	5.9000	5.8000	5.9000	+14.786%	124	460	+133.220%
2026-04-15	5.0000	5.1400	5.0000	5.1400	+2.800%	2	387	+167.704%
2026-04-13	5.1000	5.1000	4.9000	5.0000	-10.714%	22	388	+175.200%
2026-04-10	6.0200	6.0200	5.6000	5.6000	-5.085%	96	388	+145.714%
2026-04-09	5.3500	6.3000	5.3500	5.9000	+6.498%	4	308	+133.220%
2026-04-08	5.4300	5.7000	5.0100	5.5400	+20.435%	168	308	+148.375%
2026-04-07	4.3700	4.6000	4.3700	4.6000	-21.502%	7	309	+199.130%
2026-04-01	5.9700	5.9700	5.7900	5.8600	-0.678%	5	307	+134.812%
2026-03-31	5.3000	5.9000	5.3000	5.9000	-5.145%	44	304	+133.220%
2026-03-30	6.1700	6.2200	5.8200	6.2200	-20.051%	21	293	+121.222%
2026-03-27	7.7900	7.7900	7.7800	7.7800	+10.355%	4	287	+76.864%
2026-03-25	7.0500	7.0500	7.0500	7.0500	-6.000%	3	290	+95.177%
2026-03-24	7.6000	7.6000	7.5000	7.5000	-2.597%	3	288	+83.467%
2026-03-23	8.1000	8.1000	7.7000	7.7000	+5.479%	24	285	+78.701%
2026-03-20	7.5000	7.5000	7.3000	7.3000	-0.409%	2	280	+88.493%
2026-03-18	6.9000	7.3300	6.9000	7.3300	-6.026%	3	279	+87.722%
2026-03-12	7.6200	7.8000	7.6200	7.8000	-1.887%	2	278	+76.410%
2026-03-11	7.7000	8.5000	7.7000	7.9500	-45.734%	107	279	+73.082%
2026-02-27	14.6500	14.6500	14.6500	14.6500	+3.754%	1	243	-6.075%
2026-02-23	14.1200	14.1200	14.1200	14.1200	+11.181%	2	243	-2.550%
2026-02-20	12.7000	12.7000	12.7000	12.7000	+0.794%	2	245	+8.346%
2026-02-19	13.6800	13.6800	12.6000	12.6000	-6.180%	4	243	+9.206%
2026-02-18	13.4300	13.4300	13.4300	13.4300	+9.187%	1	241	+2.457%
2026-02-17	12.3000	12.3000	12.3000	12.3000	-10.284%	3	240	+11.870%
2026-02-12	13.7100	13.7100	13.7100	13.7100	+21.867%	1	240	+0.365%
2026-02-10	11.3000	11.3000	11.1900	11.2500	+14.796%	4	240	+22.311%
2026-02-09	9.9000	10.0000	9.8000	9.8000	-2.000%	31	239	+40.408%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+5.820%	2	241	+37.600%
2026-02-04	8.5000	9.4500	8.5000	9.4500	+21.154%	4	241	+45.608%
2026-02-03	7.8000	7.8000	7.8000	7.8000	+2.902%	1	243	+76.410%
2026-02-02	7.7400	7.7400	7.5800	7.5800	+9.065%	2	242	+81.530%
2026-01-30	6.9500	6.9500	6.9500	6.9500	-8.553%	2	244	+97.986%
2026-01-29	7.0000	7.6000	7.0000	7.6000	-8.434%	12	242	+81.053%
2026-01-28	7.9400	8.3000	7.9400	8.3000	-3.488%	2	232	+65.783%
2026-01-27	8.3000	8.6000	8.3000	8.6000	-0.807%	12	233	+60.000%
2026-01-26	9.0000	9.0000	8.6000	8.6700	-7.766%	16	233	+58.708%
2026-01-23	9.4000	9.4000	9.4000	9.4000	-3.093%	1	219	+46.383%
2026-01-22	9.7000	9.7000	9.7000	9.7000	+21.250%	13	219	+41.856%
2026-01-21	8.4000	8.4000	8.0000	8.0000	+2.564%	2	219	+72.000%
2026-01-13	7.8000	7.8000	7.8000	7.8000	-3.106%	1	218	+76.410%
2026-01-12	8.0500	8.0500	8.0500	8.0500	+1.899%	1	218	+70.932%
2026-01-09	7.9000	7.9000	7.9000	7.9000	+1.282%	2	219	+74.177%
2026-01-08	7.8000	7.8000	7.8000	7.8000	+11.429%	1	217	+76.410%
2026-01-07	7.6600	7.6600	7.0000	7.0000	-5.405%	2	216	+96.571%
2026-01-06	7.4000	7.4000	7.4000	7.4000	-4.516%	3	215	+85.946%
2026-01-05	8.0000	8.0000	7.7500	7.7500	-13.889%	4	215	+77.548%
2025-12-23	8.8000	9.0000	8.8000	9.0000	-0.111%	13	212	+52.889%
2025-12-22	9.1600	9.1600	9.0000	9.0100	-5.158%	4	213	+52.719%
2025-12-19	9.7500	9.7500	9.5000	9.5000	-7.767%	3	211	+44.842%
2025-12-18	10.3000	10.3000	10.3000	10.3000	-4.630%	1	211	+33.592%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-16.279%	1	210	+27.407%
2025-12-03	12.9000	12.9000	12.9000	12.9000	-1.976%	1	210	+6.667%
2025-11-13	13.1600	13.1600	13.1600	13.1600	+9.667%	1	211	+4.559%
2025-11-10	12.1000	12.1000	12.0000	12.0000	-6.323%	11	210	+14.667%
2025-11-07	11.9500	13.0000	11.9500	12.8100	+22.000%	10	205	+7.416%
2025-11-06	10.5000	10.5000	10.5000	10.5000	-0.943%	1	207	+31.048%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+3.415%	1	208	+29.811%
2025-11-04	11.0000	11.0000	9.8000	10.2500	-13.648%	72	208	+34.244%
2025-11-03	12.5000	12.5000	11.5000	11.8700	-46.045%	145	3	+15.922%
2025-10-24	22.0000	22.0000	22.0000	22.0000	-23.611%	1	3	-37.455%
2025-09-19	28.8000	28.8000	28.8000	28.8000	-4.950%	1	2	-52.222%
2025-08-28	30.3300	30.3300	30.3000	30.3000	-2.729%	2	1	-54.587%
2025-07-22	31.1500	31.1500	31.1500	31.1500	0.000%	1	1	-55.827%