Dark

KMB20260918P100
KMB Sep 18 2026 100.00 Put (KMB260918P00100000)
option OPRA

EOD

Jul 29, 2026

1.00-2.913%(-0.03)208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.1800	1.1800	1.0000	1.0000	-2.913%	208	1,441	0.000%
2026-07-28	1.0000	1.1000	0.8000	1.0300	-20.769%	31	1,331	-2.913%
2026-07-27	1.3000	1.4100	1.2500	1.3000	-45.833%	33	1,324	-23.077%
2026-07-23	2.2000	2.4000	2.2000	2.4000	+29.730%	5	1,347	-58.333%
2026-07-22	1.8200	1.8500	1.7500	1.8500	-13.953%	9	1,342	-45.946%
2026-07-21	2.0000	2.4000	2.0000	2.1500	+7.500%	101	1,335	-53.488%
2026-07-20	2.1000	2.1000	2.0000	2.0000	+2.564%	11	1,241	-50.000%
2026-07-17	1.6500	1.9500	1.4600	1.9500	-17.021%	12	1,245	-48.718%
2026-07-15	2.4500	2.6000	2.0300	2.3500	-3.292%	8	1,253	-57.447%
2026-07-14	2.3900	2.4300	2.3900	2.4300	+31.351%	3	1,251	-58.848%
2026-07-13	1.2500	2.0000	0.9800	1.8500	+48.000%	542	1,251	-45.946%
2026-07-10	1.2000	1.4000	1.2000	1.2500	-29.379%	9	778	-20.000%
2026-07-09	1.8000	1.8500	1.7700	1.7700	+9.259%	7	777	-43.503%
2026-07-08	1.6800	1.6800	1.6200	1.6200	+42.105%	5	772	-38.272%
2026-07-07	1.1000	1.1400	1.1000	1.1400	-12.308%	4	771	-12.281%
2026-07-06	1.2500	1.6200	1.2500	1.3000	+8.333%	37	771	-23.077%
2026-07-02	1.5000	1.5000	1.1900	1.2000	-35.135%	7	757	-16.667%
2026-06-30	1.9000	1.9000	1.8500	1.8500	-7.500%	2	757	-45.946%
2026-06-26	2.0400	2.0400	2.0000	2.0000	-20.000%	2	758	-50.000%
2026-06-25	2.6000	2.6000	2.2000	2.5000	-6.367%	12	758	-60.000%
2026-06-24	3.0000	3.1800	2.5500	2.6700	-31.538%	65	766	-62.547%
2026-06-23	4.0000	4.0000	3.8000	3.9000	-10.345%	8	819	-74.359%
2026-06-22	4.2000	4.5000	4.0000	4.3500	+6.098%	18	817	-77.011%
2026-06-18	4.4000	4.4000	3.7000	4.1000	-4.651%	55	751	-75.610%
2026-06-17	3.6300	4.3000	3.6300	4.3000	+16.216%	9	751	-76.744%
2026-06-16	3.6500	3.7000	3.5800	3.7000	-2.632%	16	751	-72.973%
2026-06-15	4.3000	4.3000	3.8000	3.8000	-12.442%	18	757	-73.684%
2026-06-12	5.0000	5.0000	4.3400	4.3400	-9.583%	34	755	-76.959%
2026-06-11	5.1000	5.2000	4.7000	4.8000	-4.000%	441	766	-79.167%
2026-06-10	5.7000	5.7000	5.0000	5.0000	-16.667%	27	362	-80.000%
2026-06-09	6.0300	6.0300	5.9000	6.0000	-14.286%	3	362	-83.333%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+0.719%	1	363	-85.714%
2026-06-05	7.0000	7.0000	6.9500	6.9500	-32.524%	4	363	-85.612%
2026-06-04	10.2100	10.3200	10.2100	10.3000	+8.421%	8	361	-90.291%
2026-06-03	9.6300	9.7000	9.5000	9.5000	+21.951%	30	362	-89.474%
2026-06-01	7.7000	7.7900	7.7000	7.7900	+34.310%	5	362	-87.163%
2026-05-27	6.3000	6.3000	5.8000	5.8000	-27.500%	2	361	-82.759%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+8.108%	7	360	-87.500%
2026-05-07	7.4000	7.4000	7.4000	7.4000	-3.896%	2	353	-86.486%
2026-05-06	7.7000	7.7000	7.7000	7.7000	-13.483%	2	351	-87.013%
2026-05-04	8.9000	8.9300	8.9000	8.9000	+9.877%	18	349	-88.764%
2026-05-01	8.1000	8.1000	8.1000	8.1000	+4.113%	13	319	-87.654%
2026-04-29	7.7800	7.7800	7.7800	7.7800	+6.575%	2	319	-87.147%
2026-04-28	7.3000	7.3000	7.3000	7.3000	-14.118%	2	319	-86.301%
2026-04-27	8.3000	8.5000	8.3000	8.5000	-3.409%	6	317	-88.235%
2026-04-21	8.8000	8.8000	8.8000	8.8000	+7.317%	2	311	-88.636%
2026-04-20	8.2000	8.2000	8.2000	8.2000	-4.651%	2	311	-87.805%
2026-04-14	9.3500	9.3500	8.6000	8.6000	-5.702%	2	311	-88.372%
2026-04-13	9.6500	9.6500	9.1200	9.1200	+4.828%	11	309	-89.035%
2026-04-10	8.7000	8.7000	8.7000	8.7000	-1.136%	21	309	-88.506%
2026-04-09	8.9000	8.9000	8.8000	8.8000	-8.333%	2	299	-88.636%
2026-04-08	9.6000	9.6000	9.6000	9.6000	-10.112%	1	298	-89.583%
2026-04-07	10.3800	10.6800	10.3800	10.6800	+17.363%	2	297	-90.637%
2026-04-06	9.4000	9.4000	9.1000	9.1000	-5.208%	10	297	-89.011%
2026-04-01	9.6000	9.6000	9.6000	9.6000	+7.865%	1	288	-89.583%
2026-03-31	9.9000	9.9000	8.9000	8.9000	-9.184%	5	287	-88.764%
2026-03-30	9.6200	9.8000	9.4500	9.8000	+16.667%	41	285	-89.796%
2026-03-27	7.8800	8.6000	7.8800	8.4000	0.000%	71	318	-88.095%
2026-03-24	8.3000	8.4000	8.3000	8.4000	+1.205%	17	296	-88.095%
2026-03-23	8.3000	8.3000	8.3000	8.3000	-1.190%	6	279	-87.952%
2026-03-20	8.9000	8.9000	8.4000	8.4000	-3.780%	22	274	-88.095%
2026-03-19	8.7300	8.7300	8.7300	8.7300	-0.795%	10	269	-88.545%
2026-03-18	8.7500	8.8000	8.7500	8.8000	+11.392%	2	264	-88.636%
2026-03-11	8.0000	8.0000	7.9000	7.9000	+21.914%	19	264	-87.342%
2026-03-06	6.4800	6.4800	6.4800	6.4800	-6.087%	10	256	-84.568%
2026-03-05	6.8000	6.9000	6.8000	6.9000	+6.154%	4	265	-85.507%
2026-03-04	6.4000	6.5000	6.4000	6.5000	0.000%	2	263	-84.615%
2026-03-03	6.1600	6.5000	6.1600	6.5000	+51.163%	2	263	-84.615%
2026-02-27	4.4000	4.4000	4.2600	4.3000	-4.444%	4	264	-76.744%
2026-02-26	4.5000	4.5000	4.5000	4.5000	0.000%	11	262	-77.778%
2026-02-23	4.6000	4.7000	4.5000	4.5000	-8.163%	16	262	-77.778%
2026-02-20	4.9700	4.9700	4.9000	4.9000	+11.364%	3	255	-79.592%
2026-02-18	5.3000	5.3000	4.4000	4.4000	-14.729%	22	254	-77.273%
2026-02-17	5.3000	5.3000	5.1000	5.1600	+13.407%	7	256	-80.620%
2026-02-12	4.5500	4.5500	4.5500	4.5500	-18.459%	1	251	-78.022%
2026-02-11	5.5800	5.5800	5.5800	5.5800	-12.813%	1	250	-82.079%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-3.323%	10	251	-84.375%
2026-02-05	6.6300	6.6300	6.6200	6.6200	+0.303%	2	241	-84.894%
2026-02-04	7.2000	7.2000	6.6000	6.6000	-15.385%	18	241	-84.848%
2026-02-03	7.8000	7.8000	7.8000	7.8000	-8.235%	3	231	-87.179%
2026-02-02	8.4200	8.5000	8.4200	8.5000	-4.494%	10	231	-88.235%
2026-01-29	8.9700	8.9700	8.9000	8.9000	+0.338%	13	221	-88.764%
2026-01-28	9.0000	9.0000	8.8700	8.8700	+12.706%	3	215	-88.726%
2026-01-27	8.3400	8.3400	7.8000	7.8700	-1.131%	3	213	-87.294%
2026-01-26	7.7600	8.2000	7.7600	7.9600	+0.759%	5	214	-87.437%
2026-01-23	7.9000	7.9000	7.9000	7.9000	+1.282%	4	212	-87.342%
2026-01-22	8.3200	8.3200	7.8000	7.8000	-7.143%	16	211	-87.179%
2026-01-21	8.4000	8.4000	8.4000	8.4000	-6.145%	1	209	-88.095%
2026-01-16	10.9000	10.9000	8.9500	8.9500	-4.584%	2	208	-88.827%
2026-01-14	9.3800	9.3800	9.3800	9.3800	-1.263%	1	208	-89.339%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-1.042%	1	207	-89.474%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+2.128%	5	208	-89.583%
2026-01-08	10.1500	10.1500	9.1800	9.4000	-4.082%	10	205	-89.362%
2026-01-07	9.8000	9.8000	9.8000	9.8000	+15.294%	1	197	-89.796%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-6.798%	11	196	-88.235%
2025-12-24	9.1200	9.1200	9.1200	9.1200	+2.472%	1	184	-89.035%
2025-12-23	8.9000	8.9000	8.9000	8.9000	-0.336%	1	184	-88.764%
2025-12-22	8.9300	8.9300	8.9300	8.9300	+0.563%	1	182	-88.802%
2025-12-19	8.8800	8.8800	8.8800	8.8800	+12.405%	1	182	-88.739%
2025-12-17	7.9000	7.9000	7.9000	7.9000	-7.059%	1	181	-87.342%
2025-12-16	8.5000	8.5000	8.5000	8.5000	+5.590%	3	180	-88.235%
2025-12-11	8.0500	8.0500	8.0500	8.0500	-0.617%	1	177	-87.578%
2025-12-10	8.2000	8.2000	8.1000	8.1000	-2.410%	5	177	-87.654%
2025-12-09	8.3000	8.3000	8.3000	8.3000	-3.488%	1	177	-87.952%
2025-12-05	8.1500	8.6000	8.1500	8.6000	+14.210%	6	177	-88.372%
2025-12-04	7.5300	7.5300	7.5300	7.5300	-0.265%	10	171	-86.720%
2025-11-26	7.3000	7.5500	7.3000	7.5500	-24.500%	3	160	-86.755%
2025-11-17	10.0000	10.0000	10.0000	10.0000	+7.527%	2	160	-90.000%
2025-11-12	9.3000	9.3000	9.3000	9.3000	-7.921%	1	161	-89.247%
2025-11-10	10.1000	10.2000	10.0000	10.1000	-6.912%	51	161	-90.099%
2025-11-05	10.0000	10.8500	10.0000	10.8500	+1.402%	12	112	-90.783%
2025-11-04	10.2000	11.0000	10.0000	10.7000	+12.632%	15	100	-90.654%
2025-11-03	4.9000	10.0000	4.9000	9.5000	+168.362%	64	22	-89.474%
2025-10-23	3.2600	3.5400	3.2600	3.5400	-4.324%	2	22	-71.751%
2025-10-09	3.7000	3.7000	3.7000	3.7000	+2.778%	1	20	-72.973%
2025-10-08	3.5000	3.6000	3.5000	3.6000	+6.509%	2	19	-72.222%
2025-10-06	3.4000	3.4300	3.3800	3.3800	+5.625%	3	17	-70.414%
2025-10-03	3.2000	3.2000	3.2000	3.2000	+2.564%	4	16	-68.750%
2025-10-02	3.1500	3.1500	3.1200	3.1200	+19.540%	2	12	-67.949%
2025-09-18	2.6700	2.6700	2.6100	2.6100	+6.531%	2	12	-61.686%
2025-09-17	2.5300	2.5300	2.4500	2.4500	+4.255%	2	12	-59.184%
2025-09-12	2.3500	2.3500	2.3500	2.3500	+6.818%	2	11	-57.447%
2025-09-11	2.2000	2.2000	2.2000	2.2000	+7.317%	1	9	-54.545%
2025-08-12	2.0500	2.0500	2.0500	2.0500	-26.786%	2	8	-51.220%
2025-07-17	2.8000	2.8000	2.8000	2.8000	-6.667%	1	8	-64.286%
2025-07-16	3.0000	3.0000	3.0000	3.0000	+9.091%	3	7	-66.667%
2025-06-17	2.7500	2.7500	2.7500	2.7500	+10.000%	6	7	-63.636%
2025-06-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-60.000%