Dark

KMB20260918C120
KMB Sep 18 2026 120.00 Call (KMB260918C00120000)
option OPRA

EOD

Jul 29, 2026

2.05-7.658%(-0.17)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.6100	2.0500	1.6100	2.0500	-7.658%	30	1,011	0.000%
2026-07-28	1.4500	2.8000	1.4500	2.2200	+30.588%	443	1,001	-7.658%
2026-07-27	1.5000	1.7500	1.5000	1.7000	+25.926%	24	884	+20.588%
2026-07-24	1.3000	1.3500	1.1000	1.3500	+35.000%	36	866	+51.852%
2026-07-23	1.2600	1.2600	1.0000	1.0000	-25.926%	6	846	+105.000%
2026-07-22	1.2500	1.4000	1.2500	1.3500	+22.727%	33	841	+51.852%
2026-07-21	1.1500	1.2000	1.1000	1.1000	-15.385%	23	848	+86.364%
2026-07-20	1.1500	1.5500	0.7500	1.3000	0.000%	49	848	+57.692%
2026-07-17	1.5000	1.5000	1.3000	1.3000	-7.143%	16	826	+57.692%
2026-07-16	1.3500	1.4000	1.3500	1.4000	+16.667%	6	811	+46.429%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	40	810	+70.833%
2026-07-14	1.2700	1.2700	1.2000	1.2000	-30.233%	2	850	+70.833%
2026-07-13	2.1700	2.1700	1.5500	1.7200	-32.813%	72	849	+19.186%
2026-07-10	2.2100	2.5600	2.2000	2.5600	+58.025%	4	840	-19.922%
2026-07-09	1.9000	1.9500	1.6200	1.6200	-22.857%	120	839	+26.543%
2026-07-08	2.2000	2.4000	2.1000	2.1000	-36.364%	61	784	-2.381%
2026-07-07	3.7600	4.2500	3.3000	3.3000	+12.628%	9	748	-37.879%
2026-07-06	2.4500	2.9300	2.4500	2.9300	-16.524%	4	741	-30.034%
2026-07-02	2.5000	3.5500	2.5000	3.5100	+59.545%	41	734	-41.595%
2026-07-01	1.8600	2.3000	1.8600	2.2000	+18.919%	5	734	-6.818%
2026-06-30	1.9000	1.9500	1.3000	1.8500	-4.639%	69	730	+10.811%
2026-06-29	1.3500	1.9400	1.3500	1.9400	+9.605%	52	699	+5.670%
2026-06-26	1.6000	1.7700	1.1500	1.7700	+14.194%	440	708	+15.819%
2026-06-25	1.6000	1.8500	1.3000	1.5500	+3.333%	86	358	+32.258%
2026-06-24	1.3500	1.5000	1.1500	1.5000	+100.000%	40	316	+36.667%
2026-06-23	0.7000	0.7500	0.6000	0.7500	+2.740%	19	287	+173.333%
2026-06-22	0.7100	0.7300	0.7100	0.7300	-18.889%	2	272	+180.822%
2026-06-18	0.8500	0.9000	0.8000	0.9000	+28.571%	4	269	+127.778%
2026-06-17	1.0500	1.0500	0.7000	0.7000	-32.039%	9	269	+192.857%
2026-06-16	1.0500	1.0500	0.9500	1.0300	+8.421%	13	269	+99.029%
2026-06-11	0.9300	0.9500	0.9300	0.9500	0.000%	3	260	+115.789%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-2.062%	1	262	+115.789%
2026-06-09	0.7000	0.9700	0.7000	0.9700	+49.231%	17	261	+111.340%
2026-06-08	0.7200	0.7500	0.6500	0.6500	-14.474%	6	250	+215.385%
2026-06-05	0.6500	0.7600	0.6500	0.7600	+16.923%	7	245	+169.737%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+30.000%	2	245	+215.385%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-33.333%	2	245	+310.000%
2026-06-02	0.6300	0.7500	0.5500	0.7500	-11.765%	54	245	+173.333%
2026-05-27	0.7500	0.9100	0.7500	0.8500	+21.429%	8	295	+141.176%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+7.692%	1	293	+192.857%
2026-05-21	0.6500	0.6500	0.6500	0.6500	+4.839%	3	294	+215.385%
2026-05-20	0.5200	0.6700	0.5200	0.6200	+3.333%	8	294	+230.645%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+9.091%	2	297	+241.667%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-9.836%	1	297	+272.727%
2026-05-05	0.6100	0.6100	0.6100	0.6100	-30.682%	15	297	+236.066%
2026-05-01	0.8800	0.8800	0.8800	0.8800	+46.667%	1	304	+132.955%
2026-04-29	0.7000	0.7000	0.6000	0.6000	-36.842%	11	304	+241.667%
2026-04-28	1.0000	1.2000	0.9000	0.9500	-5.000%	16	304	+115.789%
2026-04-27	1.0000	1.0000	1.0000	1.0000	0.000%	40	302	+105.000%
2026-04-24	1.0000	1.0000	1.0000	1.0000	+11.111%	1	302	+105.000%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+12.500%	2	301	+127.778%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+3.896%	2	299	+156.250%
2026-04-21	0.9500	0.9500	0.7700	0.7700	-35.833%	33	271	+166.234%
2026-04-20	1.1000	1.2000	1.1000	1.2000	-4.000%	51	271	+70.833%
2026-04-17	1.2500	1.2500	1.2500	1.2500	+25.000%	3	245	+64.000%
2026-04-16	0.9500	1.0000	0.9500	1.0000	+9.890%	2	242	+105.000%
2026-04-15	0.9100	0.9100	0.9100	0.9100	-4.211%	1	241	+125.275%
2026-04-14	0.9500	0.9500	0.9500	0.9500	+5.556%	1	241	+115.789%
2026-04-13	0.9000	0.9000	0.9000	0.9000	-32.836%	3	242	+127.778%
2026-04-08	1.1900	1.5800	1.1900	1.3400	+54.023%	50	242	+52.985%
2026-04-07	0.9000	0.9000	0.8700	0.8700	-28.099%	2	291	+135.632%
2026-04-06	1.2100	1.2100	1.2100	1.2100	+5.217%	1	292	+69.421%
2026-04-02	1.3300	1.3300	1.1500	1.1500	+9.524%	7	284	+78.261%
2026-03-31	1.0000	1.0500	1.0000	1.0500	-35.976%	9	284	+95.238%
2026-03-27	1.5700	1.6400	1.3500	1.6400	-8.889%	7	285	+25.000%
2026-03-26	1.8000	1.8000	1.8000	1.8000	+17.647%	2	283	+13.889%
2026-03-25	1.4600	1.5300	1.4600	1.5300	-4.375%	3	283	+33.987%
2026-03-24	1.5500	1.7100	1.3500	1.6000	-8.571%	11	283	+28.125%
2026-03-23	1.5000	1.7500	1.5000	1.7500	+59.091%	8	275	+17.143%
2026-03-20	1.5700	1.5700	1.1000	1.1000	-33.333%	4	279	+86.364%
2026-03-19	1.6500	1.6500	1.6500	1.6500	-13.158%	2	279	+24.242%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-6.404%	2	279	+7.895%
2026-03-17	2.0300	2.0300	2.0300	2.0300	+11.538%	10	281	+0.985%
2026-03-16	1.8200	1.8200	1.8200	1.8200	+7.059%	4	271	+12.637%
2026-03-13	1.7000	1.7000	1.7000	1.7000	-11.917%	2	269	+20.588%
2026-03-11	2.1500	2.1500	1.7000	1.9300	-8.095%	143	267	+6.218%
2026-03-10	2.1500	2.1500	2.1000	2.1000	-10.638%	7	151	-2.381%
2026-03-05	2.3500	2.4000	2.3500	2.3500	-6.000%	14	149	-12.766%
2026-03-04	2.8500	2.8500	2.5000	2.5000	-9.091%	4	136	-18.000%
2026-03-03	3.0000	3.0000	2.7500	2.7500	-34.524%	5	138	-25.455%
2026-03-02	4.2000	4.2000	4.2000	4.2000	-10.638%	6	139	-51.190%
2026-02-27	4.2000	4.7000	4.2000	4.7000	+14.634%	8	135	-56.383%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+5.128%	6	136	-50.000%
2026-02-25	4.0000	4.0000	3.9000	3.9000	-11.364%	4	130	-47.436%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+3.286%	4	130	-53.409%
2026-02-23	4.2000	4.4000	3.8000	4.2600	+12.105%	15	128	-51.878%
2026-02-20	3.7000	3.8000	3.7000	3.8000	0.000%	2	122	-46.053%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-13.832%	2	121	-46.053%
2026-02-18	3.5000	4.4100	3.5000	4.4100	+22.500%	14	121	-53.515%
2026-02-17	3.5300	3.6000	3.5300	3.6000	-14.286%	19	114	-43.056%
2026-02-13	3.7500	4.2000	3.7500	4.2000	+4.738%	23	114	-51.190%
2026-02-12	3.8000	4.2400	3.7300	4.0100	+17.941%	45	114	-48.878%
2026-02-11	2.8500	3.4000	2.7700	3.4000	+16.438%	8	99	-39.706%
2026-02-10	2.9000	2.9200	2.7700	2.9200	+14.510%	5	94	-29.795%
2026-02-06	2.5500	2.5500	2.5500	2.5500	+2.000%	2	89	-19.608%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+8.696%	1	87	-18.000%
2026-02-04	2.3300	2.3500	2.3000	2.3000	+35.294%	4	87	-10.870%
2026-02-02	1.7000	1.7000	1.7000	1.7000	-15.000%	2	87	+20.588%
2026-01-30	1.8000	2.0000	1.8000	2.0000	+5.263%	12	85	+2.500%
2026-01-29	1.9000	1.9000	1.9000	1.9000	+18.750%	1	85	+7.895%
2026-01-28	2.0000	2.0000	1.6000	1.6000	-35.484%	30	84	+28.125%
2026-01-26	2.4800	2.4800	2.4800	2.4800	-9.818%	2	69	-17.339%
2026-01-23	2.7500	2.7500	2.7500	2.7500	+37.500%	2	67	-25.455%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-16.667%	8	66	+2.500%
2026-01-20	2.4000	2.4000	2.4000	2.4000	-2.041%	1	58	-14.583%
2026-01-15	2.4500	2.4500	2.4500	2.4500	+18.357%	2	57	-16.327%
2026-01-14	2.0700	2.0700	2.0700	2.0700	-0.957%	1	55	-0.966%
2026-01-13	2.0900	2.0900	2.0900	2.0900	-1.415%	1	54	-1.914%
2026-01-12	1.8900	2.1200	1.8900	2.1200	+6.000%	15	53	-3.302%
2026-01-07	2.0000	2.0000	2.0000	2.0000	-9.091%	1	55	+2.500%
2026-01-05	2.6000	2.6000	2.2000	2.2000	-23.611%	5	51	-6.818%
2026-01-02	2.8000	2.8800	2.8000	2.8800	-12.727%	2	51	-28.819%
2025-12-29	3.3000	3.3000	3.3000	3.3000	+9.272%	1	51	-37.879%
2025-12-24	3.0200	3.0200	3.0200	3.0200	+4.138%	1	50	-32.119%
2025-12-22	3.2000	3.2000	2.9000	2.9000	-23.280%	9	50	-29.310%
2025-12-17	3.7800	3.7800	3.7800	3.7800	+8.000%	5	41	-45.767%
2025-12-12	3.5000	3.5000	3.5000	3.5000	-12.500%	1	45	-41.429%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-14.894%	1	46	-48.750%
2025-12-05	4.7000	4.7000	4.7000	4.7000	0.000%	1	45	-56.383%
2025-12-04	5.2000	5.2000	4.7000	4.7000	-12.963%	2	44	-56.383%
2025-12-02	5.4000	5.4000	5.4000	5.4000	-14.961%	20	42	-62.037%
2025-11-26	6.3500	6.3500	6.3500	6.3500	+18.030%	5	25	-67.717%
2025-11-21	5.3800	5.3800	5.3800	5.3800	+8.032%	2	25	-61.896%
2025-11-20	4.5000	4.9800	4.5000	4.9800	-0.400%	7	23	-58.835%
2025-11-17	5.0000	5.0000	5.0000	5.0000	-5.660%	1	18	-59.000%
2025-11-14	5.3000	5.3000	5.3000	5.3000	-4.505%	1	18	-61.321%
2025-11-13	5.5500	5.5500	5.5500	5.5500	+28.472%	1	17	-63.063%
2025-11-05	4.3200	4.3200	4.3200	4.3200	+0.935%	2	17	-52.546%
2025-11-03	5.9000	5.9000	4.2800	4.2800	-57.200%	11	11	-52.103%
2025-10-30	10.0000	10.0000	10.0000	10.0000	+17.647%	1	11	-79.500%
2025-10-29	8.6000	8.6000	8.5000	8.5000	-9.671%	2	10	-75.882%
2025-10-20	9.4100	9.4100	9.4100	9.4100	-21.583%	1	8	-78.215%
2025-09-26	12.0000	12.0000	12.0000	12.0000	-10.314%	1	7	-82.917%
2025-09-18	13.3800	13.3800	13.3800	13.3800	-4.565%	2	6	-84.679%
2025-09-17	14.5900	14.5900	14.0200	14.0200	-11.824%	2	4	-85.378%
2025-07-23	15.9000	15.9000	15.9000	15.9000	+11.972%	2	2	-87.107%
2025-07-14	14.2000	14.2000	14.2000	14.2000	0.000%	2	2	-85.563%