Dark

KMB20260918P110
KMB Sep 18 2026 110.00 Put (KMB260918P00110000)
option OPRA

EOD

Jul 29, 2026

4.32+20.000%(+0.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.3200	4.3200	4.3200	4.3200	+20.000%	5	507	0.000%
2026-07-28	3.3000	3.6000	3.3000	3.6000	-16.279%	2	512	+20.000%
2026-07-27	4.1000	4.5000	4.1000	4.3000	-21.818%	16	512	+0.465%
2026-07-24	5.6500	5.6500	5.5000	5.5000	-16.667%	5	507	-21.455%
2026-07-23	6.6000	6.6000	6.6000	6.6000	0.000%	3	502	-34.545%
2026-07-21	6.7000	6.7000	6.4000	6.6000	+5.600%	28	502	-34.545%
2026-07-20	6.2500	6.2500	6.2500	6.2500	+15.741%	1	494	-30.880%
2026-07-17	5.4000	5.4000	5.4000	5.4000	-4.762%	1	495	-20.000%
2026-07-16	5.9000	5.9000	5.6500	5.6700	-12.769%	15	495	-23.810%
2026-07-15	6.0000	6.7000	6.0000	6.5000	-0.915%	7	488	-33.538%
2026-07-14	6.5600	6.5600	6.5600	6.5600	+19.273%	1	491	-34.146%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+41.026%	1	490	-21.455%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-23.529%	1	490	+10.769%
2026-07-09	5.2000	5.2000	5.1000	5.1000	+47.399%	3	490	-15.294%
2026-07-07	3.3300	3.5500	3.1000	3.4600	-15.610%	53	491	+24.855%
2026-07-06	4.2000	5.0000	4.1000	4.1000	+14.846%	179	486	+5.366%
2026-07-02	4.3000	4.3000	3.5700	3.5700	-28.600%	11	334	+21.008%
2026-07-01	5.2000	5.3000	4.9000	5.0000	-6.542%	218	334	-13.600%
2026-06-30	5.9000	5.9000	5.3500	5.3500	-12.295%	158	220	-19.252%
2026-06-26	6.1000	6.1000	6.1000	6.1000	-12.857%	3	100	-29.180%
2026-06-24	7.8000	7.8000	7.0000	7.0000	-29.860%	4	97	-38.286%
2026-06-15	9.2000	9.9800	9.2000	9.9800	-7.507%	15	97	-56.713%
2026-06-12	10.8000	10.8000	10.7900	10.7900	-1.551%	6	88	-59.963%
2026-06-11	10.3000	10.9600	10.3000	10.9600	-11.613%	5	89	-60.584%
2026-06-09	13.2800	13.2800	12.4000	12.4000	-17.935%	5	88	-65.161%
2026-06-05	16.9000	16.9000	15.1000	15.1100	-10.326%	23	90	-71.410%
2026-06-03	16.8500	16.8500	16.8500	16.8500	+12.709%	2	74	-74.362%
2026-05-21	14.9500	14.9500	14.9500	14.9500	-2.859%	1	72	-71.104%
2026-05-20	15.3900	15.3900	15.3900	15.3900	-1.975%	5	72	-71.930%
2026-05-18	15.7000	15.7000	15.7000	15.7000	+15.696%	5	76	-72.484%
2026-05-08	13.5700	13.5700	13.5700	13.5700	-4.504%	3	76	-68.165%
2026-05-06	14.6500	14.6500	14.2100	14.2100	-6.019%	3	76	-69.599%
2026-04-30	15.9000	15.9000	15.1200	15.1200	-3.694%	7	77	-71.429%
2026-04-15	15.7000	15.7000	15.7000	15.7000	-17.107%	3	79	-72.484%
2026-04-07	18.9400	18.9400	18.9400	18.9400	+9.039%	1	77	-77.191%
2026-03-31	17.4000	17.4000	17.3700	17.3700	+15.800%	6	77	-75.130%
2026-03-18	15.0000	15.0000	15.0000	15.0000	+7.143%	2	71	-71.200%
2026-03-11	14.0000	14.0000	14.0000	14.0000	+14.754%	2	70	-69.143%
2026-03-09	12.2000	12.2000	12.2000	12.2000	+6.087%	2	70	-64.590%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-7.258%	2	68	-62.435%
2026-03-05	12.4000	12.4000	12.4000	12.4000	+6.897%	2	68	-65.161%
2026-03-03	11.4000	11.6000	11.4000	11.6000	+28.319%	5	68	-62.759%
2026-03-02	8.9000	9.0400	8.7700	9.0400	+7.619%	21	63	-52.212%
2026-02-27	8.7000	8.7000	8.4000	8.4000	-5.618%	2	50	-48.571%
2026-02-26	8.9000	8.9000	8.9000	8.9000	0.000%	3	50	-51.461%
2026-02-25	8.9000	8.9000	8.9000	8.9000	-10.282%	1	49	-51.461%
2026-02-17	9.8000	10.1000	9.8000	9.9200	-5.972%	6	49	-56.452%
2026-02-11	10.6000	10.6100	10.5500	10.5500	+0.476%	23	43	-59.052%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-25.690%	1	66	-58.857%
2026-02-03	14.1300	14.1300	14.1300	14.1300	-6.424%	1	66	-69.427%
2026-01-29	15.1000	15.1000	15.1000	15.1000	-0.984%	4	66	-71.391%
2026-01-28	14.9100	15.2500	14.9100	15.2500	+11.071%	2	65	-71.672%
2026-01-27	13.7300	13.7300	13.7300	13.7300	+1.179%	1	64	-68.536%
2026-01-26	13.5700	13.5700	13.5700	13.5700	-9.533%	4	65	-68.165%
2026-01-16	15.0100	15.0100	15.0000	15.0000	-7.692%	10	51	-71.200%
2026-01-12	16.2500	16.2500	16.2500	16.2500	0.000%	1	51	-73.415%
2026-01-08	16.2600	16.2600	16.2500	16.2500	+8.550%	13	50	-73.415%
2025-12-22	14.9700	14.9700	14.9700	14.9700	+4.103%	1	37	-71.142%
2025-12-19	14.3800	14.3800	14.3800	14.3800	+4.658%	5	38	-69.958%
2025-12-18	13.7400	13.7400	13.7400	13.7400	+3.855%	2	33	-68.559%
2025-12-03	13.2300	13.2300	13.2300	13.2300	+10.804%	3	31	-67.347%
2025-12-01	11.9400	11.9400	11.9400	11.9400	+95.738%	3	28	-63.819%
2025-10-31	6.5000	6.5000	6.1000	6.1000	-9.226%	2	25	-29.180%
2025-10-29	6.7200	6.7200	6.7200	6.7200	+17.895%	1	25	-35.714%
2025-10-08	5.7000	5.7000	5.7000	5.7000	+1.786%	3	24	-24.211%
2025-09-25	5.5100	5.6000	5.5000	5.6000	+7.692%	4	21	-22.857%
2025-09-23	5.2000	5.2000	5.2000	5.2000	+14.035%	1	20	-16.923%
2025-09-19	4.5100	4.5600	4.5100	4.5600	+8.571%	2	19	-5.263%
2025-09-17	4.2000	4.2000	4.2000	4.2000	-3.448%	1	19	+2.857%
2025-09-15	4.3000	4.3500	4.2500	4.3500	+3.571%	12	20	-0.690%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-4.110%	2	18	+2.857%
2025-09-03	4.4000	4.4600	4.3500	4.3800	+7.353%	4	17	-1.370%
2025-09-02	4.0800	4.0800	4.0800	4.0800	+4.348%	1	16	+5.882%
2025-08-29	3.9100	3.9100	3.9100	3.9100	-4.634%	1	15	+10.486%
2025-08-28	4.1500	4.1500	4.1000	4.1000	+5.670%	2	15	+5.366%
2025-08-26	3.8800	3.8800	3.8800	3.8800	+10.857%	1	15	+11.340%
2025-08-12	3.5000	3.5000	3.5000	3.5000	+16.667%	2	15	+23.429%
2025-08-08	3.0000	3.0000	3.0000	3.0000	-30.233%	2	13	+44.000%
2025-08-01	4.0600	4.4000	4.0600	4.3000	-11.523%	8	11	+0.465%
2025-07-30	4.4100	4.9400	4.4100	4.8600	-4.706%	3	4	-11.111%
2025-07-16	5.1000	5.1000	5.1000	5.1000	+37.838%	3	3	-15.294%
2025-07-11	3.7000	3.7000	3.7000	3.7000	-21.277%	1	3	+16.757%
2025-06-26	4.7000	4.7000	4.7000	4.7000	0.000%	2	2	-8.085%