Dark

KMB20260918P85
KMB Sep 18 2026 85.00 Put (KMB260918P00085000)
option OPRA

EOD

Jul 27, 2026

0.1500-44.444%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1500	0.1500	0.1500	0.1500	-44.444%	3	940	0.000%
2026-07-23	0.2700	0.2700	0.2700	0.2700	+8.000%	3	940	-44.444%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-19.355%	1	940	-40.000%
2026-07-17	0.3100	0.3100	0.3100	0.3100	0.000%	200	939	-51.613%
2026-07-13	0.3100	0.3100	0.3100	0.3100	+82.353%	1	939	-51.613%
2026-07-02	0.2500	0.2500	0.1500	0.1700	-43.333%	18	941	-11.765%
2026-06-29	0.3200	0.3500	0.3000	0.3000	-14.286%	4	941	-50.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-32.692%	4	940	-57.143%
2026-06-23	0.5200	0.5200	0.5200	0.5200	-30.667%	1	940	-71.154%
2026-06-22	0.6100	0.7500	0.6100	0.7500	+8.696%	2	939	-80.000%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-16.867%	4	933	-78.261%
2026-06-15	0.8300	0.8300	0.8300	0.8300	-2.353%	1	933	-81.928%
2026-06-11	1.0000	1.0000	0.8500	0.8500	-20.561%	8	933	-82.353%
2026-06-10	1.0700	1.0700	1.0700	1.0700	-17.692%	10	934	-85.981%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-10.345%	1	928	-88.462%
2026-06-08	1.5000	1.5000	1.4100	1.4500	+7.407%	7	929	-89.655%
2026-06-05	1.8100	1.8100	1.3500	1.3500	-40.000%	2	925	-88.889%
2026-06-03	2.2500	2.2500	2.2500	2.2500	+7.143%	10	926	-93.333%
2026-06-02	1.7800	2.1000	1.7800	2.1000	+13.514%	3	926	-92.857%
2026-06-01	1.7700	1.9000	1.7700	1.8500	-8.867%	4	924	-91.892%
2026-05-29	1.3000	2.0300	1.3000	2.0300	+50.370%	16	922	-92.611%
2026-05-28	1.6100	1.6100	1.3500	1.3500	-5.594%	4	922	-88.889%
2026-05-27	1.4300	1.4300	1.4300	1.4300	-10.625%	4	922	-89.510%
2026-05-26	1.6000	1.6000	1.6000	1.6000	+3.226%	10	925	-90.625%
2026-05-22	1.7500	1.7800	1.5500	1.5500	-13.889%	695	915	-90.323%
2026-05-21	2.2600	2.2600	1.7300	1.8000	-12.195%	7	222	-91.667%
2026-05-20	1.8600	2.0500	1.8600	2.0500	-7.658%	7	222	-92.683%
2026-05-18	1.7500	2.2200	1.7500	2.2200	-8.642%	3	219	-93.243%
2026-05-14	2.4300	2.4300	2.4300	2.4300	+21.500%	1	219	-93.827%
2026-05-13	2.0000	2.0000	2.0000	2.0000	+7.527%	1	218	-92.500%
2026-05-08	1.8500	1.8600	1.8500	1.8600	-11.848%	2	218	-91.935%
2026-05-06	2.1100	2.1100	2.1100	2.1100	-22.993%	1	217	-92.891%
2026-05-05	2.7400	2.7400	2.7400	2.7400	+19.130%	1	217	-94.526%
2026-05-04	2.3000	2.3000	2.3000	2.3000	0.000%	1	216	-93.478%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+9.524%	1	215	-93.478%
2026-04-28	2.1000	2.1000	2.1000	2.1000	-11.017%	1	215	-92.857%
2026-04-27	2.3600	2.3600	2.3600	2.3600	+4.889%	1	215	-93.644%
2026-04-17	2.2500	2.2500	2.2500	2.2500	-10.000%	5	214	-93.333%
2026-04-16	2.5100	2.5100	2.5000	2.5000	-8.425%	5	214	-94.000%
2026-04-15	2.7300	2.7300	2.7300	2.7300	-2.500%	1	212	-94.505%
2026-04-14	2.8000	2.8000	2.8000	2.8000	-1.754%	6	211	-94.643%
2026-04-13	3.3000	3.3000	2.8500	2.8500	-1.724%	18	217	-94.737%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+10.266%	1	202	-94.828%
2026-04-09	2.9000	2.9000	2.6300	2.6300	-17.813%	2	202	-94.297%
2026-04-08	3.2000	3.3000	3.1000	3.2000	-3.030%	41	203	-95.313%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+0.917%	2	192	-95.455%
2026-04-02	3.2200	3.4000	3.2200	3.2700	-3.824%	4	187	-95.413%
2026-03-31	3.4800	3.7000	3.4000	3.4000	0.000%	22	187	-95.588%
2026-03-30	3.0000	3.4000	3.0000	3.4000	+21.864%	27	179	-95.588%
2026-03-26	2.7900	2.7900	2.7900	2.7900	-0.357%	1	158	-94.624%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-6.977%	12	157	-94.643%
2026-03-20	3.0100	3.0100	3.0100	3.0100	-1.311%	2	155	-95.017%
2026-03-19	2.9200	3.0500	2.9200	3.0500	+4.452%	3	153	-95.082%
2026-03-16	2.9200	2.9200	2.9200	2.9200	-2.667%	10	152	-94.863%
2026-03-12	2.6800	3.0000	2.6800	3.0000	+14.504%	11	162	-95.000%
2026-03-11	2.7500	2.7500	2.6200	2.6200	+37.895%	53	151	-94.275%
2026-03-05	1.9000	1.9000	1.9000	1.9000	+25.000%	1	148	-92.105%
2026-02-25	1.5200	1.5200	1.5200	1.5200	+38.182%	5	148	-90.132%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+5.769%	1	148	-86.364%
2026-02-23	0.9900	1.0400	0.9900	1.0400	-20.000%	3	149	-85.577%
2026-02-20	1.3000	1.3000	1.3000	1.3000	+4.000%	1	152	-88.462%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-34.211%	1	152	-88.000%
2026-02-06	1.9000	1.9000	1.9000	1.9000	-25.197%	1	151	-92.105%
2026-02-03	2.5400	2.5400	2.5400	2.5400	-6.618%	1	151	-94.094%
2026-02-02	2.7000	2.7200	2.7000	2.7200	-4.561%	100	150	-94.485%
2026-01-30	2.8500	2.8500	2.8500	2.8500	-3.390%	2	50	-94.737%
2026-01-29	2.9500	2.9500	2.9500	2.9500	+18.000%	1	50	-94.915%
2026-01-27	2.1500	2.5000	2.1500	2.5000	-5.660%	8	49	-94.000%
2026-01-26	2.6500	2.6500	2.6500	2.6500	-14.516%	1	42	-94.340%
2026-01-16	2.9000	3.1000	2.9000	3.1000	+6.897%	5	37	-95.161%
2026-01-15	2.9000	2.9000	2.9000	2.9000	-13.947%	10	37	-94.828%
2026-01-06	3.3700	3.3700	3.3700	3.3700	+12.709%	2	27	-95.549%
2025-12-26	2.9900	2.9900	2.9900	2.9900	+15.000%	2	25	-94.983%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-10.345%	2	25	-94.231%
2025-12-19	2.9000	2.9000	2.9000	2.9000	-5.844%	5	25	-94.828%
2025-12-16	3.0800	3.0800	3.0800	3.0800	-0.645%	1	25	-95.130%
2025-12-09	3.1000	3.1000	3.1000	3.1000	+8.772%	10	26	-95.161%
2025-12-02	2.8500	2.8500	2.8500	2.8500	-26.923%	5	26	-94.737%
2025-11-20	3.9000	3.9000	3.9000	3.9000	-7.143%	1	21	-96.154%
2025-11-06	4.7000	4.7000	4.2000	4.2000	-0.709%	2	20	-96.429%
2025-11-04	4.2300	4.2300	4.2300	4.2300	+29.358%	1	18	-96.454%
2025-11-03	3.0300	4.2500	3.0300	3.2700	+105.660%	13	7	-95.413%
2025-10-31	1.5900	1.5900	1.5900	1.5900	+35.897%	1	7	-90.566%
2025-09-26	1.1700	1.1700	1.1700	1.1700	+46.250%	1	8	-87.179%
2025-09-08	0.8000	0.8000	0.8000	0.8000	+15.942%	3	7	-81.250%
2025-08-11	0.6900	0.6900	0.6900	0.6900	-46.094%	1	4	-78.261%
2025-07-30	1.2800	1.2800	1.2800	1.2800	+16.364%	1	3	-88.281%
2025-07-17	1.1000	1.1000	1.1000	1.1000	+17.021%	1	2	-86.364%
2025-07-02	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	-84.043%