Dark

KMB20260918C105
KMB Sep 18 2026 105.00 Call (KMB260918C00105000)
option OPRA

EOD

Jul 29, 2026

10.14+1.400%(+0.14)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.1400	10.1400	10.1400	10.1400	+1.400%	18	1,055	0.000%
2026-07-28	10.9000	10.9000	10.0000	10.0000	+14.416%	7	1,073	+1.400%
2026-07-27	8.9000	9.1000	8.0000	8.7400	+15.000%	10	1,074	+16.018%
2026-07-24	6.9200	7.6000	6.9200	7.6000	+26.667%	8	1,077	+33.421%
2026-07-23	6.6900	6.6900	5.9000	6.0000	-18.699%	35	1,074	+69.000%
2026-07-22	7.3800	7.3800	7.3800	7.3800	+13.538%	1	1,043	+37.398%
2026-07-21	6.5000	6.6000	6.4000	6.5000	-8.062%	107	1,043	+56.000%
2026-07-20	7.0700	7.0700	7.0700	7.0700	-1.257%	1	981	+43.423%
2026-07-17	8.2000	8.2000	6.8600	7.1600	+0.845%	13	981	+41.620%
2026-07-16	6.7000	7.1000	6.7000	7.1000	+15.824%	7	970	+42.817%
2026-07-15	6.0000	7.0000	6.0000	6.1300	-2.698%	17	970	+65.416%
2026-07-14	7.0000	7.0000	6.3000	6.3000	-46.246%	643	971	+60.952%
2026-07-13	11.7200	11.7200	11.7200	11.7200	+16.617%	1	593	-13.481%
2026-07-10	9.8600	10.0500	9.8600	10.0500	+18.235%	3	592	+0.896%
2026-07-09	8.9000	8.9000	8.5000	8.5000	-14.141%	2	593	+19.294%
2026-07-08	9.9000	9.9000	9.9000	9.9000	-18.852%	2	594	+2.424%
2026-07-07	13.0000	13.0000	12.1500	12.2000	+13.806%	4	592	-16.885%
2026-07-06	10.7200	10.7200	10.7200	10.7200	+0.847%	1	593	-5.410%
2026-07-02	10.0000	10.6300	10.0000	10.6300	+11.895%	11	602	-4.610%
2026-07-01	9.5000	9.5000	9.5000	9.5000	+13.230%	1	602	+6.737%
2026-06-30	7.7000	8.4000	7.2000	8.3900	+5.934%	36	602	+20.858%
2026-06-29	8.1200	8.1700	7.5500	7.9200	-6.161%	13	600	+28.030%
2026-06-26	7.8500	8.4400	7.8400	8.4400	+18.042%	14	598	+20.142%
2026-06-25	7.2400	7.3900	7.1500	7.1500	+9.495%	3	598	+41.818%
2026-06-24	5.1100	7.1500	5.1100	6.5300	+59.268%	15	601	+55.283%
2026-06-23	4.5600	4.5600	4.1000	4.1000	+4.859%	6	596	+147.317%
2026-06-22	4.1000	4.5000	3.9100	3.9100	-10.934%	17	590	+159.335%
2026-06-18	4.3000	4.7100	4.1000	4.3900	+17.067%	59	550	+130.979%
2026-06-17	5.2500	5.2500	3.7500	3.7500	-32.796%	28	550	+170.400%
2026-06-16	5.2000	6.0000	5.1600	5.5800	+11.155%	30	550	+81.720%
2026-06-15	4.4300	5.4000	4.4300	5.0200	+15.138%	8	555	+101.992%
2026-06-12	4.3600	4.3600	4.3600	4.3600	-5.217%	1	553	+132.569%
2026-06-11	4.8600	4.8600	4.4400	4.6000	0.000%	15	552	+120.435%
2026-06-10	3.8800	4.6000	3.8800	4.6000	+7.981%	2	540	+120.435%
2026-06-09	3.7000	4.2600	3.7000	4.2600	+29.091%	2	539	+138.028%
2026-06-08	3.3000	3.5000	3.3000	3.3000	-10.811%	22	537	+207.273%
2026-06-05	2.4000	3.7000	2.4000	3.7000	+105.556%	68	537	+174.054%
2026-06-04	2.1000	2.1000	1.7500	1.8000	-10.891%	4	495	+463.333%
2026-06-03	2.1000	2.3300	2.0200	2.0200	-27.857%	12	495	+401.980%
2026-06-02	2.7400	2.8000	2.7400	2.8000	0.000%	9	483	+262.143%
2026-06-01	2.8200	2.8200	2.8000	2.8000	-15.152%	6	480	+262.143%
2026-05-29	3.5000	3.5000	3.3000	3.3000	-9.836%	6	474	+207.273%
2026-05-28	3.7000	3.7000	3.6600	3.6600	+1.667%	7	469	+177.049%
2026-05-27	4.2000	4.3000	3.6000	3.6000	+2.857%	8	464	+181.667%
2026-05-26	2.9500	3.5000	2.9500	3.5000	0.000%	2	462	+189.714%
2026-05-22	3.1300	3.5000	3.1300	3.5000	+12.903%	12	461	+189.714%
2026-05-21	2.9500	3.1000	2.9500	3.1000	+31.915%	8	450	+227.097%
2026-05-18	2.4500	2.6000	2.3500	2.3500	-6.000%	4	450	+331.489%
2026-05-15	2.8000	2.8000	2.5000	2.5000	-10.714%	109	447	+305.600%
2026-05-13	2.9000	2.9000	2.8000	2.8000	-1.408%	2	448	+262.143%
2026-05-12	2.8400	2.8400	2.8400	2.8400	-23.243%	18	431	+257.042%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-11.271%	2	431	+174.054%
2026-05-07	4.1100	4.1700	4.1100	4.1700	+66.800%	6	431	+143.165%
2026-05-05	2.5000	2.5000	2.5000	2.5000	0.000%	13	430	+305.600%
2026-05-04	2.6200	2.6200	2.5000	2.5000	-28.571%	6	417	+305.600%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+9.375%	2	421	+189.714%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-23.810%	10	421	+216.875%
2026-04-28	4.5000	4.5000	4.2000	4.2000	+7.692%	41	411	+141.429%
2026-04-27	3.9000	3.9000	3.9000	3.9000	0.000%	2	410	+160.000%
2026-04-24	4.4800	4.4800	3.9000	3.9000	+8.333%	5	410	+160.000%
2026-04-21	3.7000	3.8000	3.6000	3.6000	-18.182%	13	409	+181.667%
2026-04-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	409	+130.455%
2026-04-17	4.7000	4.7000	4.3000	4.3000	+10.256%	21	409	+135.814%
2026-04-16	4.0000	4.0000	3.9000	3.9000	+14.706%	25	409	+160.000%
2026-04-15	3.1000	3.4000	3.1000	3.4000	+6.250%	4	409	+198.235%
2026-04-13	3.3000	3.3000	3.2000	3.2000	-11.111%	2	409	+216.875%
2026-04-10	4.2000	4.2000	3.6000	3.6000	-2.703%	54	409	+181.667%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+2.778%	5	378	+174.054%
2026-04-08	3.6500	3.6500	3.6000	3.6000	+44.000%	12	382	+181.667%
2026-04-07	3.0000	3.2000	2.5000	2.5000	-35.897%	5	383	+305.600%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+5.405%	1	378	+160.000%
2026-04-02	3.7100	3.7100	3.7000	3.7000	-11.905%	4	376	+174.054%
2026-04-01	4.0000	4.2000	4.0000	4.2000	+20.000%	14	376	+141.429%
2026-03-31	3.5000	3.5000	3.5000	3.5000	-14.634%	13	374	+189.714%
2026-03-30	4.3000	4.3000	4.1000	4.1000	-21.154%	38	384	+147.317%
2026-03-27	5.2000	5.2000	5.2000	5.2000	-4.587%	3	382	+95.000%
2026-03-26	5.4500	5.4500	5.4500	5.4500	+4.008%	1	382	+86.055%
2026-03-25	4.8700	5.2400	4.7700	5.2400	-1.504%	89	382	+93.511%
2026-03-23	5.7000	5.7000	5.3200	5.3200	+0.377%	29	294	+90.602%
2026-03-20	5.5500	5.5500	5.3000	5.3000	+0.379%	36	292	+91.321%
2026-03-19	5.2800	5.2800	5.2800	5.2800	-16.190%	1	277	+92.045%
2026-03-17	6.3000	6.3000	6.3000	6.3000	-2.928%	10	277	+60.952%
2026-03-16	6.4900	6.4900	6.4900	6.4900	+13.660%	1	276	+56.240%
2026-03-13	5.7100	5.7100	5.7100	5.7100	+6.729%	2	275	+77.583%
2026-03-12	5.5000	5.5000	5.3500	5.3500	-7.759%	2	276	+89.533%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-20.548%	1	276	+74.828%
2026-03-09	7.3000	7.3000	7.3000	7.3000	-5.806%	10	276	+38.904%
2026-03-05	6.7000	7.7500	6.7000	7.7500	+0.649%	42	276	+30.839%
2026-03-04	7.0000	7.7000	7.0000	7.7000	+3.079%	27	277	+31.688%
2026-03-03	7.8400	7.8400	7.4700	7.4700	-32.337%	26	300	+35.743%
2026-02-27	11.0400	11.0400	11.0400	11.0400	+10.070%	1	289	-8.152%
2026-02-19	10.0300	10.0300	10.0300	10.0300	-2.810%	10	289	+1.097%
2026-02-13	9.9000	10.3200	9.9000	10.3200	+8.632%	4	282	-1.744%
2026-02-12	9.5000	9.5000	9.5000	9.5000	+10.465%	40	282	+6.737%
2026-02-10	8.6000	8.6000	8.6000	8.6000	+17.808%	3	282	+17.907%
2026-02-09	7.3000	7.3000	7.3000	7.3000	-3.947%	10	282	+38.904%
2026-02-06	7.2600	7.6000	7.2600	7.6000	+4.110%	10	282	+33.421%
2026-02-05	7.3000	7.5000	7.3000	7.3000	+2.817%	100	277	+38.904%
2026-02-04	7.1000	7.1000	7.1000	7.1000	+26.786%	29	251	+42.817%
2026-02-03	5.6000	5.6000	5.6000	5.6000	+9.804%	2	251	+81.071%
2026-02-02	5.3000	5.3000	5.0000	5.1000	-2.857%	5	249	+98.824%
2026-01-29	5.3000	5.3000	5.2500	5.2500	-11.168%	5	249	+93.143%
2026-01-27	6.4900	6.4900	5.9100	5.9100	-13.088%	16	249	+71.574%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-5.160%	3	233	+49.118%
2026-01-23	7.2000	7.4000	7.1000	7.1700	+2.429%	5	232	+41.423%
2026-01-22	7.1000	7.1000	7.0000	7.0000	+11.821%	22	229	+44.857%
2026-01-20	6.2600	6.2600	6.2600	6.2600	-3.692%	5	228	+61.981%
2026-01-15	6.5000	6.5000	6.5000	6.5000	+8.333%	1	223	+56.000%
2026-01-13	5.5000	6.0000	5.5000	6.0000	-4.000%	6	224	+69.000%
2026-01-12	6.2500	6.2500	6.2500	6.2500	+9.649%	2	220	+62.240%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-26.452%	1	218	+77.895%
2025-12-29	7.7500	7.7500	7.7500	7.7500	+7.639%	1	217	+30.839%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-5.263%	5	221	+40.833%
2025-12-19	7.6000	7.6000	7.6000	7.6000	-4.403%	5	221	+33.421%
2025-12-18	7.9500	7.9500	7.9500	7.9500	-22.211%	1	216	+27.547%
2025-12-05	10.2200	10.2200	10.2200	10.2200	+2.200%	1	217	-0.783%
2025-11-24	10.0000	10.0000	10.0000	10.0000	+3.093%	56	217	+1.400%
2025-11-20	9.7000	9.7000	9.7000	9.7000	-2.513%	1	161	+4.536%
2025-11-10	9.9500	9.9500	9.9500	9.9500	-4.143%	1	162	+1.910%
2025-11-07	9.3000	10.5000	9.3000	10.3800	+20.000%	4	161	-2.312%
2025-11-06	8.6000	8.6500	8.6000	8.6500	-8.947%	2	159	+17.225%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+1.064%	1	157	+6.737%
2025-11-03	10.0000	10.1000	9.3000	9.4000	-65.314%	139	23	+7.872%
2025-08-29	27.1000	27.1000	27.1000	27.1000	+7.540%	12	11	-62.583%
2025-07-25	25.5000	25.5000	25.2000	25.2000	-0.787%	6	11	-59.762%
2025-07-21	25.2000	25.4000	25.2000	25.4000	0.000%	5	5	-60.079%