Dark

KMB20260918C110
KMB Sep 18 2026 110.00 Call (KMB260918C00110000)
option OPRA

EOD

Jul 29, 2026

6.10-6.154%(-0.40)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.5000	6.5000	6.1000	6.1000	-6.154%	13	2,054	0.000%
2026-07-28	7.6000	7.6000	6.5000	6.5000	+16.071%	9	2,058	-6.154%
2026-07-27	5.5000	6.0000	5.4000	5.6000	+19.149%	33	2,058	+8.929%
2026-07-24	4.1200	4.7000	4.0500	4.7000	+36.232%	6	2,047	+29.787%
2026-07-23	3.9000	3.9000	3.4000	3.4500	-19.767%	17	2,047	+76.812%
2026-07-22	4.3000	4.8000	4.3000	4.3000	+13.158%	39	2,044	+41.860%
2026-07-21	3.9000	4.0000	3.5000	3.8000	-11.833%	80	2,045	+60.526%
2026-07-20	4.0700	4.6900	4.0700	4.3100	+3.606%	1,124	2,030	+41.531%
2026-07-17	5.1000	5.1000	4.0100	4.1600	-7.556%	27	1,272	+46.635%
2026-07-16	3.7400	4.8000	3.7400	4.5000	+18.421%	97	1,263	+35.556%
2026-07-15	3.6000	4.2400	3.6000	3.8000	-0.262%	33	1,226	+60.526%
2026-07-14	5.2500	5.2500	3.8100	3.8100	-28.785%	19	1,221	+60.105%
2026-07-13	5.3500	5.3500	5.3500	5.3500	-15.348%	7	1,208	+14.019%
2026-07-10	6.1800	6.9800	6.1800	6.3200	+27.677%	8	1,208	-3.481%
2026-07-09	5.4800	5.7500	4.9500	4.9500	-17.500%	3	1,209	+23.232%
2026-07-08	6.3200	6.3400	6.0000	6.0000	-31.818%	23	1,208	+1.667%
2026-07-07	8.6700	9.5000	8.4400	8.8000	+20.548%	59	1,207	-30.682%
2026-07-06	6.6000	7.3000	6.6000	7.3000	-14.420%	43	1,237	-16.438%
2026-07-02	6.5000	8.5300	6.5000	8.5300	+38.026%	75	1,271	-28.488%
2026-07-01	5.9000	6.4000	5.9000	6.1800	+10.357%	109	1,271	-1.294%
2026-06-30	5.4700	5.6000	5.3500	5.6000	+10.891%	49	1,261	+8.929%
2026-06-29	4.9400	5.0500	4.7500	5.0500	-8.182%	16	1,221	+20.792%
2026-06-26	4.9300	5.5000	4.5000	5.5000	+25.285%	66	1,229	+10.909%
2026-06-25	4.8000	5.1600	4.3500	4.3900	-1.126%	9	1,221	+38.952%
2026-06-24	3.1000	4.8000	3.1000	4.4400	+61.455%	80	1,216	+37.387%
2026-06-23	2.1000	2.8000	2.1000	2.7500	+41.026%	25	1,217	+121.818%
2026-06-22	2.3000	2.6300	1.9500	1.9500	-26.966%	83	1,192	+212.821%
2026-06-18	2.6500	2.6900	2.5500	2.6700	+3.488%	18	1,090	+128.464%
2026-06-17	3.1000	3.1000	2.4400	2.5800	-19.626%	24	1,090	+136.434%
2026-06-16	3.4500	3.4500	3.1400	3.2100	-8.286%	30	1,090	+90.031%
2026-06-15	2.7100	3.5000	2.6000	3.5000	+25.000%	21	1,102	+74.286%
2026-06-12	3.1000	3.1000	2.8000	2.8000	-5.085%	730	1,087	+117.857%
2026-06-11	2.7900	3.1000	2.7900	2.9500	-0.673%	4	564	+106.780%
2026-06-10	2.8000	3.0000	2.7400	2.9700	+18.800%	22	564	+105.387%
2026-06-09	2.0600	2.5000	2.0600	2.5000	+25.000%	10	554	+144.000%
2026-06-08	2.1000	2.1000	2.0000	2.0000	-11.111%	2	558	+205.000%
2026-06-05	1.7500	2.2500	1.7500	2.2500	+125.000%	10	558	+171.111%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-21.260%	2	552	+510.000%
2026-06-03	1.4900	1.6400	1.2200	1.2700	-15.333%	31	552	+380.315%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-18.919%	5	552	+306.667%
2026-06-01	1.6300	1.8500	1.6300	1.8500	-13.146%	24	552	+229.730%
2026-05-28	2.0100	2.2000	2.0100	2.1300	-5.333%	7	549	+186.385%
2026-05-27	2.3500	2.6000	2.2500	2.2500	+18.421%	227	548	+171.111%
2026-05-26	2.1000	2.1000	1.9000	1.9000	-7.317%	3	438	+221.053%
2026-05-22	2.0000	2.1000	1.8000	2.0500	+2.500%	15	437	+197.561%
2026-05-21	1.7300	2.0000	1.7300	2.0000	+21.212%	10	434	+205.000%
2026-05-20	1.3000	1.6500	1.3000	1.6500	-2.941%	15	434	+269.697%
2026-05-19	1.6300	1.7000	1.6300	1.7000	+15.646%	4	419	+258.824%
2026-05-18	1.4700	1.4700	1.4700	1.4700	+5.000%	5	419	+314.966%
2026-05-15	1.6500	1.6500	1.4000	1.4000	-28.205%	6	419	+335.714%
2026-05-13	1.9000	1.9500	1.9000	1.9500	-2.500%	2	418	+212.821%
2026-05-12	1.2500	2.0000	1.2500	2.0000	-10.714%	5	416	+205.000%
2026-05-08	2.2400	2.2400	2.2400	2.2400	-15.472%	2	416	+172.321%
2026-05-07	2.6500	2.6500	2.6500	2.6500	+12.766%	4	416	+130.189%
2026-05-06	2.3500	2.3500	2.3500	2.3500	+34.286%	1	416	+159.574%
2026-05-05	1.4500	1.7500	1.4500	1.7500	+13.636%	2	416	+248.571%
2026-05-04	1.8500	1.8600	1.5000	1.5400	-21.026%	27	416	+296.104%
2026-05-01	2.0000	2.0000	1.9500	1.9500	+7.143%	21	422	+212.821%
2026-04-29	1.8200	1.8200	1.8200	1.8200	-32.841%	1	422	+235.165%
2026-04-28	2.6600	2.8300	2.6600	2.7100	+12.917%	41	422	+125.092%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+6.667%	2	415	+154.167%
2026-04-22	2.2500	2.2500	2.2500	2.2500	0.000%	1	413	+171.111%
2026-04-21	2.5200	2.5200	2.2500	2.2500	-20.213%	14	406	+171.111%
2026-04-17	2.8000	2.8200	2.8000	2.8200	+12.800%	3	406	+116.312%
2026-04-16	2.6400	2.6400	2.5000	2.5000	+16.279%	150	406	+144.000%
2026-04-14	2.1500	2.1500	2.1500	2.1500	+2.381%	4	313	+183.721%
2026-04-13	2.1500	2.1500	2.0000	2.1000	-10.638%	14	313	+190.476%
2026-04-10	2.6500	2.8000	2.3000	2.3500	-16.071%	15	301	+159.574%
2026-04-09	2.4500	2.8000	2.4500	2.8000	+12.000%	15	290	+117.857%
2026-04-08	2.3000	2.5000	2.3000	2.5000	+30.208%	19	289	+144.000%
2026-04-07	1.9700	1.9700	1.9200	1.9200	-27.547%	4	285	+217.708%
2026-04-06	2.6500	2.6500	2.6500	2.6500	+3.922%	2	286	+130.189%
2026-04-02	2.8300	2.8300	2.2500	2.5500	-16.667%	5	281	+139.216%
2026-04-01	2.5000	3.0600	2.0000	3.0600	+22.400%	159	281	+99.346%
2026-03-31	2.4000	2.5000	2.3000	2.5000	-9.091%	170	322	+144.000%
2026-03-30	2.9000	3.0000	2.7500	2.7500	-25.676%	4	232	+121.818%
2026-03-27	3.5000	3.7000	3.5000	3.7000	0.000%	2	231	+64.865%
2026-03-26	3.7000	3.7000	3.7000	3.7000	0.000%	5	230	+64.865%
2026-03-23	3.7000	3.7000	3.7000	3.7000	+5.114%	1	230	+64.865%
2026-03-19	3.5000	3.5200	3.5000	3.5200	-3.562%	5	230	+73.295%
2026-03-18	3.7000	3.7000	3.5000	3.6500	-20.652%	4	230	+67.123%
2026-03-17	4.3000	4.6000	4.3000	4.6000	+15.000%	7	232	+32.609%
2026-03-16	4.0000	4.0000	3.8500	4.0000	+3.093%	13	226	+52.500%
2026-03-12	4.1000	4.1000	3.8800	3.8800	-5.366%	2	222	+57.216%
2026-03-11	4.6000	4.6000	4.1000	4.1000	-19.132%	5	221	+48.780%
2026-03-10	4.6500	5.0700	4.6500	5.0700	+1.400%	4	218	+20.316%
2026-03-09	5.8000	5.8000	5.0000	5.0000	-20.635%	23	217	+22.000%
2026-03-06	4.9700	6.3000	4.9700	6.3000	+21.154%	4	208	-3.175%
2026-03-05	4.8200	5.2000	4.8200	5.2000	-5.455%	5	209	+17.308%
2026-03-04	5.0000	5.5000	5.0000	5.5000	+1.852%	3	206	+10.909%
2026-03-03	5.9000	6.0000	5.4000	5.4000	-37.136%	107	204	+12.963%
2026-02-27	8.3000	8.8000	8.3000	8.5900	+11.558%	28	134	-28.987%
2026-02-26	8.5000	8.5000	7.7000	7.7000	-6.098%	3	108	-20.779%
2026-02-24	8.2000	8.2000	8.2000	8.2000	+14.365%	2	108	-25.610%
2026-02-18	7.1700	7.1700	7.1700	7.1700	-7.484%	1	106	-14.923%
2026-02-13	7.1000	7.7600	7.1000	7.7500	+2.922%	31	78	-21.290%
2026-02-12	6.5000	8.4000	6.5000	7.5300	+21.452%	5	78	-18.991%
2026-02-10	5.6000	6.2500	5.6000	6.2000	+19.231%	4	77	-1.613%
2026-02-09	5.2000	5.2000	5.2000	5.2000	0.000%	11	76	+17.308%
2026-02-06	5.5000	5.5000	5.2000	5.2000	-3.704%	2	66	+17.308%
2026-02-05	5.3000	5.4000	5.3000	5.4000	+12.500%	4	66	+12.963%
2026-02-04	5.1000	5.1000	4.8000	4.8000	+33.333%	5	66	+27.083%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-9.320%	1	65	+69.444%
2026-01-29	3.9700	3.9700	3.9700	3.9700	-26.481%	1	64	+53.652%
2026-01-22	4.8000	5.4000	4.8000	5.4000	+16.883%	32	64	+12.963%
2026-01-21	4.6200	4.6200	4.6200	4.6200	+12.683%	1	34	+32.035%
2026-01-20	4.0000	4.1000	4.0000	4.1000	-5.747%	7	34	+48.780%
2026-01-12	3.8100	4.3500	3.8100	4.3500	+2.353%	9	28	+40.230%
2026-01-06	4.2500	4.2500	4.2500	4.2500	-17.476%	5	25	+43.529%
2025-12-23	5.1500	5.1500	5.1500	5.1500	-24.265%	1	30	+18.447%
2025-12-09	6.8000	6.8000	6.8000	6.8000	-32.338%	2	30	-10.294%
2025-11-28	10.0000	10.0500	10.0000	10.0500	+14.205%	2	30	-39.303%
2025-11-25	8.8000	8.8000	8.8000	8.8000	+11.392%	3	28	-30.682%
2025-11-11	8.2000	8.2000	7.9000	7.9000	+12.857%	4	28	-22.785%
2025-11-06	7.3000	7.3000	7.0000	7.0000	+10.935%	11	26	-12.857%
2025-11-04	7.5000	7.5000	6.3100	6.3100	-16.974%	6	16	-3.328%
2025-11-03	10.0500	10.0500	7.1000	7.6000	-46.853%	6	8	-19.737%
2025-10-29	14.3000	14.3000	14.3000	14.3000	-43.478%	1	8	-57.343%
2025-08-18	25.2000	25.3000	25.2000	25.3000	-7.326%	2	7	-75.889%
2025-08-13	27.3000	27.3000	27.3000	27.3000	+12.810%	4	5	-77.656%
2025-07-11	24.2000	24.2000	24.2000	24.2000	0.000%	1	1	-74.793%