Dark

KMB20260918P105
KMB Sep 18 2026 105.00 Put (KMB260918P00105000)
option OPRA

EOD

Jul 29, 2026

2.00+3.627%(+0.07)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.1800	2.1800	1.9300	2.0000	+3.627%	141	832	0.000%
2026-07-28	1.8000	2.0500	1.5000	1.9300	-20.248%	131	749	+3.627%
2026-07-27	2.5900	2.5900	2.3500	2.4200	-18.792%	43	700	-17.355%
2026-07-24	3.1000	3.1400	2.9800	2.9800	-29.048%	17	666	-32.886%
2026-07-23	4.3000	4.4200	4.0000	4.2000	+21.387%	28	666	-52.381%
2026-07-22	3.1000	3.4600	3.1000	3.4600	-8.947%	11	661	-42.197%
2026-07-21	4.1400	4.2100	3.8000	3.8000	+4.110%	89	655	-47.368%
2026-07-20	3.6600	3.6600	3.6500	3.6500	-0.815%	13	645	-45.205%
2026-07-17	3.2000	3.8000	3.2000	3.6800	+10.511%	14	632	-45.652%
2026-07-16	3.4000	3.4000	3.3300	3.3300	-22.558%	14	632	-39.940%
2026-07-15	4.6400	4.6400	3.7000	4.3000	+3.865%	23	642	-53.488%
2026-07-14	3.8000	4.3000	3.8000	4.1400	+16.949%	19	643	-51.691%
2026-07-13	2.1000	3.5400	2.0400	3.5400	+30.627%	49	629	-43.503%
2026-07-10	2.4800	2.7100	2.4500	2.7100	-12.581%	5	581	-26.199%
2026-07-09	2.9900	3.1000	2.9900	3.1000	+10.714%	43	582	-35.484%
2026-07-08	2.6200	2.9500	2.6200	2.8000	+40.000%	284	542	-28.571%
2026-07-07	1.9000	2.0000	1.9000	2.0000	-30.796%	134	272	0.000%
2026-07-06	2.9300	2.9300	2.8900	2.8900	+37.619%	2	210	-30.796%
2026-07-02	2.6800	2.6800	2.1000	2.1000	-28.814%	5	209	-4.762%
2026-07-01	3.1000	3.2000	2.9500	2.9500	-13.235%	34	209	-32.203%
2026-06-30	3.6000	3.6000	3.4000	3.4000	-10.526%	6	187	-41.176%
2026-06-29	3.8000	3.8000	3.7000	3.8000	+2.703%	27	184	-47.368%
2026-06-26	3.9000	3.9000	3.6000	3.7000	-5.128%	13	177	-45.946%
2026-06-25	4.1000	4.4000	3.9000	3.9000	-17.021%	12	178	-48.718%
2026-06-24	5.1800	5.1800	4.5000	4.7000	-23.577%	9	168	-57.447%
2026-06-23	6.5000	6.5000	6.1500	6.1500	-10.870%	24	163	-67.480%
2026-06-22	6.5000	6.9000	6.5000	6.9000	+4.545%	3	150	-71.014%
2026-06-18	6.4000	6.6000	6.4000	6.6000	-2.941%	6	148	-69.697%
2026-06-17	5.9200	6.8000	5.9200	6.8000	+11.475%	11	148	-70.588%
2026-06-16	6.0000	6.1000	6.0000	6.1000	0.000%	2	148	-67.213%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-20.779%	1	147	-67.213%
2026-06-11	7.7000	7.7000	7.7000	7.7000	-7.229%	20	146	-74.026%
2026-06-10	8.3000	8.3000	8.3000	8.3000	-19.024%	4	130	-75.904%
2026-06-09	10.2500	10.2500	10.2500	10.2500	+8.811%	1	130	-80.488%
2026-06-05	10.2400	10.2400	9.4200	9.4200	-24.880%	5	130	-78.769%
2026-06-04	12.5400	12.5400	12.5400	12.5400	+42.500%	2	132	-84.051%
2026-05-27	8.8000	8.8000	8.8000	8.8000	-16.981%	5	132	-77.273%
2026-05-21	10.6000	10.6000	10.6000	10.6000	-6.608%	2	137	-81.132%
2026-05-13	11.3500	11.3500	11.3500	11.3500	-6.198%	4	137	-82.379%
2026-05-11	12.1000	12.1000	12.1000	12.1000	+15.238%	10	133	-83.471%
2026-05-07	10.5000	10.5000	10.5000	10.5000	-2.778%	5	133	-80.952%
2026-05-06	10.8000	10.8000	10.8000	10.8000	-3.829%	1	128	-81.481%
2026-04-30	11.2300	11.2300	11.2300	11.2300	-2.348%	1	129	-82.191%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-4.722%	1	129	-82.609%
2026-04-22	12.0700	12.0700	12.0700	12.0700	+1.857%	1	130	-83.430%
2026-04-14	11.8500	11.8500	11.8500	11.8500	+7.727%	1	130	-83.122%
2026-04-10	11.0000	11.0000	11.0000	11.0000	-1.786%	4	129	-81.818%
2026-04-09	11.2000	11.2000	11.2000	11.2000	-8.571%	2	129	-82.143%
2026-04-06	12.2500	12.2500	12.2500	12.2500	+0.657%	1	127	-83.673%
2026-04-01	12.1700	12.1700	12.1700	12.1700	+7.699%	5	126	-83.566%
2026-03-27	11.3000	11.3000	11.3000	11.3000	+4.630%	1	126	-82.301%
2026-03-26	10.8000	10.8000	10.8000	10.8000	-3.571%	1	125	-81.481%
2026-03-24	11.9000	11.9000	10.9000	11.2000	-1.754%	30	125	-82.143%
2026-03-20	11.3000	11.4000	11.3000	11.4000	+7.852%	11	103	-82.456%
2026-03-11	10.5700	10.5700	10.5700	10.5700	+12.447%	1	93	-81.079%
2026-03-05	9.1500	9.4000	9.1500	9.4000	+5.618%	4	93	-78.723%
2026-03-04	9.6000	9.6000	8.9000	8.9000	+3.488%	2	90	-77.528%
2026-03-03	8.6000	8.6000	8.6000	8.6000	+40.984%	1	89	-76.744%
2026-02-27	6.3000	6.3000	6.1000	6.1000	-3.937%	2	89	-67.213%
2026-02-26	6.8600	6.8600	6.3500	6.3500	-8.633%	10	88	-68.504%
2026-02-25	6.9500	6.9500	6.9500	6.9500	+12.097%	1	81	-71.223%
2026-02-23	6.2000	6.2000	6.2000	6.2000	-14.952%	1	81	-67.742%
2026-02-17	7.3500	7.3500	7.2900	7.2900	-17.159%	2	80	-72.565%
2026-02-06	8.8000	8.8000	8.8000	8.8000	-6.383%	1	79	-77.273%
2026-02-05	9.4000	9.4000	9.4000	9.4000	-4.082%	3	79	-78.723%
2026-02-04	9.8000	9.8000	9.8000	9.8000	-17.090%	4	82	-79.592%
2026-01-28	11.8200	11.8200	11.8200	11.8200	+18.200%	1	82	-83.080%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-3.846%	3	81	-80.000%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-0.952%	1	78	-80.769%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+1.942%	1	77	-80.952%
2026-01-22	10.3000	10.3000	10.3000	10.3000	-14.238%	3	77	-80.583%
2026-01-16	12.0000	12.0100	12.0000	12.0100	-2.278%	3	74	-83.347%
2026-01-15	12.2900	12.2900	12.2900	12.2900	-4.729%	2	74	-83.727%
2026-01-12	12.9000	12.9000	12.9000	12.9000	+0.233%	1	72	-84.496%
2026-01-08	12.8700	12.8700	12.8700	12.8700	+5.492%	9	73	-84.460%
2026-01-05	12.2000	12.2000	12.2000	12.2000	+1.667%	1	63	-83.607%
2025-12-23	11.9900	12.0000	11.9900	12.0000	+13.208%	11	63	-83.333%
2025-12-15	10.6000	10.6000	10.6000	10.6000	-0.469%	1	52	-81.132%
2025-12-11	10.6500	10.6500	10.6500	10.6500	-0.467%	1	50	-81.221%
2025-12-10	10.8000	10.8000	10.7000	10.7000	-6.957%	3	50	-81.308%
2025-11-13	11.5000	11.5000	11.5000	11.5000	-11.265%	1	50	-82.609%
2025-11-10	12.9600	12.9600	12.9600	12.9600	-5.539%	1	51	-84.568%
2025-11-05	13.7200	13.7200	13.7200	13.7200	+13.295%	2	51	-85.423%
2025-11-03	11.0000	12.4700	11.0000	12.1100	+163.261%	14	41	-83.485%
2025-10-31	4.6000	4.6000	4.6000	4.6000	+1.996%	1	41	-56.522%
2025-10-23	4.5100	4.5100	4.5100	4.5100	+8.675%	1	40	-55.654%
2025-10-22	4.1500	4.1500	4.1500	4.1500	-6.109%	2	39	-51.807%
2025-10-17	4.4000	4.4200	4.4000	4.4200	+2.791%	10	39	-54.751%
2025-10-16	4.3000	4.3000	4.3000	4.3000	-6.522%	10	29	-53.488%
2025-10-08	4.6000	4.6000	4.6000	4.6000	+9.264%	1	28	-56.522%
2025-10-07	4.2200	4.2200	4.2100	4.2100	+1.202%	5	26	-52.494%
2025-10-02	4.2000	4.2000	4.1600	4.1600	+4.261%	2	26	-51.923%
2025-10-01	3.9800	4.0000	3.9500	3.9900	-6.557%	5	26	-49.875%
2025-09-26	4.2300	4.2700	4.2300	4.2700	-5.111%	2	25	-53.162%
2025-09-25	4.4000	4.5000	4.3800	4.5000	+15.385%	10	24	-55.556%
2025-09-24	3.9000	3.9000	3.9000	3.9000	+18.182%	4	17	-48.718%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+3.774%	1	17	-39.394%
2025-09-15	3.1800	3.1800	3.1800	3.1800	+6.711%	1	16	-37.107%
2025-08-26	2.9800	2.9800	2.9800	2.9800	+10.370%	1	14	-32.886%
2025-08-12	2.7000	2.7000	2.7000	2.7000	+12.500%	2	14	-25.926%
2025-08-08	2.4000	2.4000	2.4000	2.4000	-2.041%	2	12	-16.667%
2025-08-06	2.4500	2.4500	2.4500	2.4500	-37.179%	1	10	-18.367%
2025-07-16	3.7000	3.9000	3.7000	3.9000	+11.429%	9	10	-48.718%
2025-07-14	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-42.857%