Dark

KMB20260918C125
KMB Sep 18 2026 125.00 Call (KMB260918C00125000)
option OPRA

EOD

Jul 29, 2026

1.05-6.250%(-0.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0000	1.0500	1.0000	1.0500	-6.250%	16	495	0.000%
2026-07-28	1.0500	1.4500	1.0500	1.1200	+31.765%	27	489	-6.250%
2026-07-27	0.7900	1.0000	0.7900	0.8500	+30.769%	43	481	+23.529%
2026-07-24	0.6000	0.7500	0.6000	0.6500	+12.069%	8	459	+61.538%
2026-07-23	0.6000	0.6000	0.5800	0.5800	-22.667%	2	455	+81.034%
2026-07-22	0.7500	0.7700	0.7100	0.7500	+1.351%	9	455	+40.000%
2026-07-21	0.6500	0.7400	0.6500	0.7400	+10.448%	5	451	+41.892%
2026-07-20	0.6200	0.7000	0.6200	0.6700	+8.065%	10	451	+56.716%
2026-07-17	0.6200	0.6200	0.6200	0.6200	-27.059%	1	442	+69.355%
2026-07-16	0.5500	0.8500	0.5500	0.8500	+54.545%	21	442	+23.529%
2026-07-15	0.6700	0.6700	0.5500	0.5500	-17.910%	3	429	+90.909%
2026-07-14	0.7900	0.7900	0.6700	0.6700	-34.951%	5	429	+56.716%
2026-07-13	1.0100	1.0300	1.0100	1.0300	-20.769%	6	427	+1.942%
2026-07-10	1.0700	1.3000	1.0700	1.3000	+36.842%	11	432	-19.231%
2026-07-09	1.0000	1.0500	0.9500	0.9500	-20.833%	55	442	+10.526%
2026-07-08	1.2500	1.3500	1.2000	1.2000	-43.662%	25	409	-12.500%
2026-07-07	2.1000	2.5500	2.0000	2.1300	+33.125%	125	413	-50.704%
2026-07-06	1.5000	1.6000	1.2600	1.6000	-23.810%	9	418	-34.375%
2026-07-02	1.4300	2.1000	1.4300	2.1000	+73.554%	58	363	-50.000%
2026-07-01	1.1000	1.4000	1.1000	1.2100	+30.108%	18	363	-13.223%
2026-06-30	1.0000	1.0000	0.9000	0.9300	-7.000%	10	350	+12.903%
2026-06-29	0.7300	1.0000	0.7300	1.0000	+47.059%	14	342	+5.000%
2026-06-26	0.6800	0.6800	0.6800	0.6800	-11.688%	1	343	+54.412%
2026-06-25	1.0000	1.0000	0.7400	0.7700	-6.098%	6	343	+36.364%
2026-06-24	0.5000	0.8200	0.5000	0.8200	+105.000%	41	344	+28.049%
2026-06-23	0.4500	0.4500	0.4000	0.4000	0.000%	2	331	+162.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-11.111%	2	330	+162.500%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-25.000%	12	331	+133.333%
2026-06-15	0.6000	0.6000	0.6000	0.6000	+9.091%	2	331	+75.000%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-3.509%	1	331	+90.909%
2026-06-11	0.5700	0.5700	0.5700	0.5700	+3.636%	1	330	+84.211%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+27.907%	5	330	+90.909%
2026-06-02	0.4300	0.4300	0.4300	0.4300	+22.857%	2	330	+144.186%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-30.000%	10	332	+200.000%
2026-05-26	0.5000	0.5000	0.5000	0.5000	+11.111%	1	332	+110.000%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+21.622%	5	331	+133.333%
2026-05-20	0.3700	0.3700	0.3700	0.3700	-71.094%	2	331	+183.784%
2026-05-11	1.2800	1.2800	1.2800	1.2800	+184.444%	1	329	-17.969%
2026-05-06	0.4500	0.4500	0.4500	0.4500	+350.000%	1	330	+133.333%
2026-05-05	0.1000	0.1000	0.1000	0.1000	-67.742%	22	329	+950.000%
2026-05-04	0.3600	0.3700	0.3100	0.3100	-55.714%	21	341	+238.710%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+75.000%	6	352	+50.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-42.029%	2	352	+162.500%
2026-04-28	0.6900	0.6900	0.6900	0.6900	-29.592%	1	354	+52.174%
2026-04-27	0.9800	0.9800	0.9800	0.9800	+30.667%	2	354	+7.143%
2026-04-20	0.7500	0.7500	0.7500	0.7500	+31.579%	1	352	+40.000%
2026-04-15	0.6000	0.6000	0.5700	0.5700	-24.000%	42	352	+84.211%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+36.364%	1	352	+40.000%
2026-04-10	0.5500	0.5500	0.5500	0.5500	0.000%	2	352	+90.909%
2026-04-07	0.7500	0.7500	0.5500	0.5500	-29.487%	3	350	+90.909%
2026-04-06	0.7800	0.7800	0.7800	0.7800	-32.174%	1	350	+34.615%
2026-04-02	1.1500	1.1500	1.1500	1.1500	+9.524%	1	349	-8.696%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+12.903%	10	349	0.000%
2026-03-25	1.0000	1.0000	0.9300	0.9300	-7.921%	3	349	+12.903%
2026-03-24	1.0600	1.0600	1.0100	1.0100	-8.182%	7	349	+3.960%
2026-03-23	1.1000	1.1000	1.0800	1.1000	0.000%	33	349	-4.545%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-20.290%	1	347	-4.545%
2026-03-17	1.3800	1.3800	1.3800	1.3800	+10.400%	2	347	-23.913%
2026-03-13	1.2500	1.2500	1.2500	1.2500	-3.846%	5	347	-16.000%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+14.035%	12	342	-19.231%
2026-03-11	1.1500	1.1500	1.1400	1.1400	-12.308%	4	330	-7.895%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-35.000%	4	330	-19.231%
2026-03-06	1.7500	2.0000	1.7500	2.0000	+14.286%	6	334	-47.500%
2026-03-04	1.7500	1.7500	1.7500	1.7500	-10.256%	2	334	-40.000%
2026-03-03	1.9500	1.9500	1.9500	1.9500	-30.357%	1	334	-46.154%
2026-03-02	3.0400	3.0400	2.8000	2.8000	-15.152%	8	333	-62.500%
2026-02-27	3.0000	3.3000	3.0000	3.3000	+10.000%	17	325	-68.182%
2026-02-26	2.8500	3.0000	2.8500	3.0000	+18.577%	3	308	-65.000%
2026-02-25	2.7000	2.7500	2.5300	2.5300	-18.387%	77	331	-58.498%
2026-02-24	2.8000	3.1000	2.8000	3.1000	+5.085%	24	331	-66.129%
2026-02-23	2.9000	2.9500	2.9000	2.9500	+13.462%	24	307	-64.407%
2026-02-20	2.5500	2.6500	2.5500	2.6000	+4.000%	62	288	-59.615%
2026-02-19	2.6500	2.6500	2.5000	2.5000	-16.667%	13	227	-58.000%
2026-02-18	2.8600	3.0000	2.8600	3.0000	+25.000%	51	218	-65.000%
2026-02-17	2.4000	2.4000	2.4000	2.4000	-20.000%	28	168	-56.250%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+25.000%	36	123	-65.000%
2026-02-12	2.4000	2.4000	2.4000	2.4000	0.000%	5	123	-56.250%
2026-02-11	1.8000	2.4000	1.8000	2.4000	+54.839%	2	122	-56.250%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-9.357%	1	121	-32.258%
2026-02-06	1.6000	1.7500	1.6000	1.7100	+21.277%	4	120	-38.596%
2026-02-03	1.4100	1.4100	1.4100	1.4100	+8.462%	2	118	-25.532%
2026-01-30	1.0000	1.3000	1.0000	1.3000	-18.750%	7	117	-19.231%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-15.789%	1	114	-34.375%
2026-01-26	1.9000	1.9000	1.9000	1.9000	-7.317%	1	113	-44.737%
2026-01-23	2.0000	2.0500	2.0000	2.0500	+7.895%	2	112	-48.780%
2026-01-22	1.5000	1.9000	1.5000	1.9000	+18.750%	14	111	-44.737%
2026-01-21	1.6200	1.6200	1.6000	1.6000	-13.514%	3	98	-34.375%
2026-01-20	1.4600	1.8500	1.4600	1.8500	+23.333%	7	98	-43.243%
2026-01-16	1.7000	1.7000	1.5000	1.5000	-11.765%	7	92	-30.000%
2026-01-15	1.9100	1.9100	1.7000	1.7000	+6.918%	2	92	-38.235%
2026-01-14	1.5100	1.7500	1.5100	1.5900	+6.000%	15	92	-33.962%
2026-01-08	1.5000	1.5000	1.5000	1.5000	-3.226%	1	84	-30.000%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-6.061%	1	83	-32.258%
2026-01-06	1.6500	1.6500	1.6500	1.6500	-21.429%	5	84	-36.364%
2025-12-30	2.1000	2.1000	2.1000	2.1000	+5.000%	2	82	-50.000%
2025-12-29	1.8000	2.0000	1.8000	2.0000	+2.564%	5	80	-47.500%
2025-12-23	2.1800	2.1800	1.9500	1.9500	-21.053%	16	76	-46.154%
2025-12-22	2.4700	2.4700	2.4700	2.4700	-6.792%	1	59	-57.490%
2025-12-19	2.6500	2.6500	2.6500	2.6500	-32.051%	1	59	-60.377%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-0.510%	4	58	-73.077%
2025-12-03	3.9200	3.9200	3.9200	3.9200	-21.600%	1	60	-73.214%
2025-11-26	5.0000	5.0000	5.0000	5.0000	0.000%	1	58	-79.000%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+38.889%	1	58	-79.000%
2025-11-18	3.6000	3.6000	3.6000	3.6000	+16.129%	7	58	-70.833%
2025-11-14	6.5000	6.5000	3.1000	3.1000	-27.907%	2	51	-66.129%
2025-11-13	4.3000	4.3000	4.3000	4.3000	+4.623%	1	51	-75.581%
2025-11-07	4.1100	4.1100	4.1100	4.1100	+17.429%	15	50	-74.453%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+16.667%	3	50	-70.000%
2025-11-03	4.3600	4.3600	3.0000	3.0000	-54.545%	8	46	-65.000%
2025-10-29	6.5000	6.6000	6.5000	6.6000	-18.418%	2	46	-84.091%
2025-10-16	8.0900	8.0900	8.0900	8.0900	-4.824%	1	47	-87.021%
2025-10-07	8.5000	8.5000	8.5000	8.5000	+1.190%	1	45	-87.647%
2025-10-06	8.4000	8.4000	8.4000	8.4000	-8.696%	2	45	-87.500%
2025-10-02	9.4000	9.4000	9.2000	9.2000	-3.158%	4	45	-88.587%
2025-09-23	9.3400	9.5000	9.3300	9.5000	-6.863%	8	44	-88.947%
2025-09-16	10.4300	10.4300	10.2000	10.2000	-20.930%	7	39	-89.706%
2025-09-10	12.9000	12.9000	12.9000	12.9000	+1.415%	1	32	-91.860%
2025-09-08	12.7200	12.7200	12.7200	12.7200	+6.891%	2	31	-91.745%
2025-09-04	12.3000	12.3000	11.9000	11.9000	+2.586%	14	32	-91.176%
2025-09-03	11.6000	11.6000	11.6000	11.6000	-10.217%	7	18	-90.948%
2025-08-29	13.0100	13.0100	12.9200	12.9200	-7.714%	2	10	-91.873%
2025-08-01	14.0000	14.0000	14.0000	14.0000	+15.702%	1	10	-92.500%
2025-07-15	12.1000	12.1000	12.1000	12.1000	+8.036%	1	10	-91.322%
2025-07-14	11.2000	11.2000	11.2000	11.2000	-17.647%	1	10	-90.625%
2025-06-25	13.6500	13.6500	13.6000	13.6000	0.000%	10	10	-92.279%