Dark

KMB20260918P90
KMB Sep 18 2026 90.00 Put (KMB260918P00090000)
option OPRA

EOD

Jul 29, 2026

0.4500+36.364%(+0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4500	0.4500	0.4500	0.4500	+36.364%	10	659	0.000%
2026-07-28	0.4400	0.4400	0.2500	0.3300	-21.429%	10	669	+36.364%
2026-07-24	0.4500	0.4500	0.4200	0.4200	-32.258%	2	677	+7.143%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+55.000%	1	679	-27.419%
2026-07-22	0.4000	0.4000	0.4000	0.4000	-33.333%	55	679	+12.500%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-14.286%	1	681	-25.000%
2026-07-14	0.6500	0.7500	0.6500	0.7000	+27.273%	5	680	-35.714%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+37.500%	1	680	-18.182%
2026-07-10	0.6000	0.6000	0.4000	0.4000	-14.894%	3	679	+12.500%
2026-07-08	0.5700	0.5700	0.4500	0.4700	+30.556%	13	680	-4.255%
2026-07-07	0.5000	0.5000	0.3000	0.3600	-20.000%	19	670	+25.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-10.000%	1	674	0.000%
2026-07-01	0.6000	0.6100	0.5000	0.5000	-16.667%	44	674	-10.000%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+20.000%	10	716	-25.000%
2026-06-29	0.6500	0.6500	0.5000	0.5000	-32.432%	3	706	-10.000%
2026-06-25	0.7000	0.7400	0.7000	0.7400	-7.500%	9	709	-39.189%
2026-06-24	0.8000	0.8000	0.6800	0.8000	-20.792%	6	716	-43.750%
2026-06-23	1.1000	1.1000	1.0100	1.0100	-30.345%	2	721	-55.446%
2026-06-22	0.9500	1.4500	0.9500	1.4500	+7.407%	431	723	-68.966%
2026-06-17	1.2300	1.3500	1.1000	1.3500	+8.871%	13	326	-66.667%
2026-06-16	1.2400	1.2400	1.2400	1.2400	-8.148%	1	326	-63.710%
2026-06-15	1.4000	1.4000	1.3500	1.3500	-6.897%	9	326	-66.667%
2026-06-12	1.7500	1.7500	1.4500	1.4500	-12.121%	5	327	-68.966%
2026-06-11	1.7000	1.7000	1.6500	1.6500	-12.234%	16	326	-72.727%
2026-06-10	1.8300	1.8800	1.8300	1.8800	-10.900%	2	323	-76.064%
2026-06-09	2.3000	2.3700	2.0500	2.1100	-18.846%	24	322	-78.673%
2026-06-08	2.9400	2.9400	2.5600	2.6000	-13.333%	4	319	-82.692%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-34.211%	2	317	-85.000%
2026-06-04	4.5600	4.5600	4.5600	4.5600	+8.571%	1	319	-90.132%
2026-06-03	3.4100	4.2000	3.4100	4.2000	+27.273%	7	318	-89.286%
2026-06-02	3.8000	3.8000	3.3000	3.3000	+3.774%	6	319	-86.364%
2026-06-01	3.1800	3.1800	3.1800	3.1800	+5.298%	1	313	-85.849%
2026-05-29	3.0200	3.0200	3.0200	3.0200	+17.510%	1	312	-85.099%
2026-05-27	2.2900	2.5700	2.2900	2.5700	-16.558%	4	312	-82.490%
2026-05-21	3.0800	3.0800	3.0800	3.0800	-8.060%	4	314	-85.390%
2026-05-19	3.3500	3.3500	3.3500	3.3500	-14.758%	1	314	-86.567%
2026-05-15	3.6000	3.9300	3.6000	3.9300	+6.216%	13	317	-88.550%
2026-05-14	3.6600	3.7000	3.6600	3.7000	-8.642%	12	316	-87.838%
2026-05-13	3.4000	4.0500	3.4000	4.0500	+0.248%	7	324	-88.889%
2026-05-11	3.5000	4.0400	3.5000	4.0400	+39.310%	8	324	-88.861%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-10.769%	15	316	-84.483%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-19.753%	1	308	-86.154%
2026-05-04	4.0000	4.0500	4.0000	4.0500	+12.500%	23	309	-88.889%
2026-05-01	3.6000	3.6000	3.6000	3.6000	-5.512%	30	276	-87.500%
2026-04-29	3.8100	3.8100	3.8100	3.8100	+12.059%	2	276	-88.189%
2026-04-28	3.2000	3.4000	3.2000	3.4000	-15.000%	4	274	-86.765%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-4.988%	7	270	-88.750%
2026-04-23	4.2100	4.2100	4.2100	4.2100	-3.218%	1	270	-89.311%
2026-04-22	4.3500	4.3500	4.3000	4.3500	+14.474%	9	271	-89.655%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	20	257	-88.158%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+19.355%	1	257	-87.838%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-22.500%	1	257	-85.484%
2026-04-16	4.0500	4.0500	4.0000	4.0000	-2.439%	2	256	-88.750%
2026-04-15	4.2000	4.4000	4.1000	4.1000	-2.381%	9	255	-89.024%
2026-04-14	4.2000	4.2000	4.2000	4.2000	-4.977%	1	251	-89.286%
2026-04-13	4.7000	4.7000	4.4200	4.4200	+0.455%	15	251	-89.819%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+2.326%	20	258	-89.773%
2026-04-09	4.2000	4.3000	4.2000	4.3000	-10.417%	4	253	-89.535%
2026-04-08	4.8000	5.0000	4.6000	4.8000	+14.286%	37	255	-90.625%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-8.696%	4	237	-89.286%
2026-04-06	4.7500	4.7500	4.6000	4.6000	-8.000%	6	233	-90.217%
2026-04-02	4.8900	5.0000	4.8000	5.0000	+11.111%	34	220	-91.000%
2026-04-01	4.6000	4.8000	4.5000	4.5000	-12.621%	20	220	-90.000%
2026-03-31	5.2100	5.5000	4.8500	5.1500	+1.980%	25	215	-91.262%
2026-03-30	4.5000	5.1000	4.5000	5.0500	+29.487%	10	195	-91.089%
2026-03-26	3.9000	3.9000	3.9000	3.9000	-9.302%	4	189	-88.462%
2026-03-24	4.3000	4.3000	4.3000	4.3000	+10.256%	7	189	-89.535%
2026-03-23	4.0000	4.0000	3.9000	3.9000	-14.286%	6	189	-88.462%
2026-03-19	4.5000	4.5500	4.5000	4.5500	+10.976%	7	191	-90.110%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+10.811%	3	186	-89.024%
2026-03-17	3.7000	3.7000	3.7000	3.7000	-9.756%	2	186	-87.838%
2026-03-16	4.3000	4.3000	4.1000	4.1000	+2.500%	6	188	-89.024%
2026-03-12	4.0000	4.0000	4.0000	4.0000	0.000%	40	189	-88.750%
2026-03-11	4.0000	4.1000	3.9000	4.0000	+17.647%	24	151	-88.750%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+3.030%	8	145	-86.765%
2026-03-05	3.1000	3.4000	3.1000	3.3000	+10.000%	4	137	-86.364%
2026-03-04	3.4000	3.4000	3.0000	3.0000	+9.091%	2	134	-85.000%
2026-03-03	2.8000	2.8000	2.7500	2.7500	+41.753%	2	133	-83.636%
2026-03-02	1.8200	1.9400	1.8200	1.9400	+10.857%	2	132	-76.804%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-9.794%	1	131	-74.286%
2026-02-18	1.9600	1.9600	1.9400	1.9400	-19.167%	2	131	-76.804%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+26.316%	1	133	-81.250%
2026-02-12	1.9500	1.9500	1.9000	1.9000	-19.149%	10	134	-76.316%
2026-02-10	2.3500	2.3500	2.3500	2.3500	-24.194%	5	124	-80.851%
2026-02-06	3.1000	3.1000	3.0000	3.1000	+3.333%	67	124	-85.484%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-25.926%	1	121	-85.000%
2026-02-03	4.0500	4.0500	4.0500	4.0500	+1.250%	1	120	-88.889%
2026-02-02	3.9200	4.0000	3.9200	4.0000	-6.977%	10	119	-88.750%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-2.273%	1	119	-89.535%
2026-01-29	4.4000	4.4000	4.4000	4.4000	+3.529%	1	118	-89.773%
2026-01-28	4.2000	4.2600	3.9900	4.2500	+6.250%	13	118	-89.412%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-2.439%	12	107	-88.750%
2026-01-26	3.5700	4.1000	3.5700	4.1000	+5.128%	5	107	-89.024%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-19.421%	1	107	-88.462%
2026-01-16	4.8600	4.8600	4.8400	4.8400	-3.200%	31	108	-90.702%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+1.420%	2	108	-91.000%
2026-01-09	4.9200	4.9300	4.9200	4.9300	-2.376%	2	106	-90.872%
2026-01-06	4.9500	5.0500	4.9500	5.0500	+3.061%	3	104	-91.089%
2026-01-05	4.9800	4.9800	4.9000	4.9000	+10.609%	2	101	-90.816%
2025-12-24	4.4300	4.4300	4.4300	4.4300	+3.023%	1	100	-89.842%
2025-12-02	4.1000	4.3000	4.1000	4.3000	-15.686%	2	100	-89.535%
2025-11-13	5.1000	5.1000	5.1000	5.1000	-15.000%	1	100	-91.176%
2025-11-10	6.0000	6.0000	6.0000	6.0000	+5.263%	1	101	-92.500%
2025-11-07	5.7000	5.7000	5.7000	5.7000	-7.916%	1	100	-92.105%
2025-11-06	6.1900	6.1900	6.1900	6.1900	-1.746%	1	101	-92.730%
2025-11-05	6.5000	6.5000	6.0000	6.3000	+0.800%	4	100	-92.857%
2025-11-04	5.0000	6.2500	5.0000	6.2500	+20.192%	16	98	-92.800%
2025-11-03	4.3000	5.9000	4.2000	5.2000	+182.609%	68	18	-91.346%
2025-10-31	1.8400	1.8400	1.8400	1.8400	-3.158%	1	18	-75.543%
2025-10-23	1.9000	1.9000	1.9000	1.9000	+8.571%	7	19	-76.316%
2025-10-22	1.7500	1.7500	1.7500	1.7500	-12.500%	3	12	-74.286%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-4.762%	2	9	-77.500%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+7.692%	1	9	-78.571%
2025-10-09	2.0600	2.0600	1.9500	1.9500	+10.169%	2	8	-76.923%
2025-09-26	1.7700	1.7700	1.7700	1.7700	+19.595%	1	8	-74.576%
2025-09-18	1.5500	1.5500	1.4800	1.4800	+13.846%	2	7	-69.595%
2025-09-17	1.3000	1.3000	1.3000	1.3000	+31.313%	2	6	-65.385%
2025-08-12	0.9900	0.9900	0.9900	0.9900	-36.538%	3	4	-54.545%
2025-07-17	1.5600	1.5600	1.5600	1.5600	0.000%	1	1	-71.154%