Dark

KMB20260918P95
KMB Sep 18 2026 95.00 Put (KMB260918P00095000)
option OPRA

EOD

Jul 29, 2026

0.6000+27.660%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.6000	0.6000	0.6000	0.6000	+27.660%	1	741	0.000%
2026-07-28	0.5000	0.6900	0.4500	0.4700	-29.851%	13	741	+27.660%
2026-07-27	0.8000	0.8000	0.6500	0.6700	-44.167%	8	744	-10.448%
2026-07-23	1.1500	1.2000	1.0000	1.2000	+26.316%	32	750	-50.000%
2026-07-22	0.8600	0.9500	0.8500	0.9500	-17.391%	17	751	-36.842%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-2.542%	6	753	-47.826%
2026-07-20	1.1000	1.1800	1.1000	1.1800	+21.649%	13	753	-49.153%
2026-07-17	0.9100	0.9700	0.9100	0.9700	-10.185%	201	755	-38.144%
2026-07-16	1.0600	1.0800	1.0600	1.0800	-10.000%	14	655	-44.444%
2026-07-15	1.2200	1.2200	1.2000	1.2000	-7.692%	2	655	-50.000%
2026-07-14	1.2800	1.3400	1.2800	1.3000	+23.810%	5	655	-53.846%
2026-07-13	0.7700	1.1500	0.7700	1.0500	+54.412%	13	653	-42.857%
2026-07-10	0.7400	0.8000	0.6800	0.6800	-9.333%	5	654	-11.765%
2026-07-06	0.7800	0.9000	0.7500	0.7500	+15.385%	10	650	-20.000%
2026-07-02	0.8500	0.8500	0.6100	0.6500	-35.000%	8	649	-7.692%
2026-07-01	0.9500	1.0000	0.9500	1.0000	0.000%	18	649	-40.000%
2026-06-30	1.1000	1.1000	1.0000	1.0000	-16.667%	17	643	-40.000%
2026-06-26	1.8000	1.8000	1.0600	1.2000	-6.977%	6	643	-50.000%
2026-06-25	1.2900	1.2900	1.2900	1.2900	-0.769%	2	644	-53.488%
2026-06-24	1.7500	1.7500	1.3000	1.3000	-49.416%	14	642	-53.846%
2026-06-23	2.5700	2.5700	2.5700	2.5700	-3.019%	1	643	-76.654%
2026-06-22	2.3500	2.6500	2.3500	2.6500	+15.217%	8	642	-77.358%
2026-06-18	2.3500	2.3500	2.2000	2.3000	-14.815%	4	636	-73.913%
2026-06-17	1.9000	2.7000	1.9000	2.7000	+33.005%	2	636	-77.778%
2026-06-16	2.1400	2.1400	2.0300	2.0300	-20.392%	12	636	-70.443%
2026-06-15	2.5500	2.5500	2.5500	2.5500	0.000%	1	636	-76.471%
2026-06-12	2.9500	3.1000	2.5500	2.5500	-15.000%	4	635	-76.471%
2026-06-11	3.3000	3.3000	2.8300	3.0000	-7.692%	5	633	-80.000%
2026-06-10	3.2500	3.2500	3.2500	3.2500	-12.162%	4	634	-81.538%
2026-06-09	4.1000	4.1000	3.7000	3.7000	-13.953%	28	634	-83.784%
2026-06-08	4.6000	4.6000	4.1000	4.3000	-13.131%	19	636	-86.047%
2026-06-05	5.2500	5.2500	4.8000	4.9500	-30.282%	4	626	-87.879%
2026-06-04	7.3000	7.3000	7.1000	7.1000	+10.938%	8	624	-91.549%
2026-06-03	6.0000	6.6300	6.0000	6.4000	+18.519%	44	623	-90.625%
2026-06-02	5.8000	5.8000	5.4000	5.4000	+3.250%	2	603	-88.889%
2026-06-01	5.1900	5.3000	5.1700	5.2300	+13.696%	68	602	-88.528%
2026-05-29	4.6000	4.6000	4.6000	4.6000	+12.195%	1	542	-86.957%
2026-05-28	4.3300	4.3300	4.1000	4.1000	+5.128%	15	542	-85.366%
2026-05-27	3.9000	4.0000	3.9000	3.9000	-13.333%	6	542	-84.615%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-11.765%	1	541	-86.667%
2026-05-22	4.6000	5.1000	4.6000	5.1000	+5.155%	3	540	-88.235%
2026-05-21	5.3000	5.3000	4.8500	4.8500	-10.185%	8	539	-87.629%
2026-05-20	5.4000	5.4000	5.4000	5.4000	0.000%	4	539	-88.889%
2026-05-19	5.4000	5.4000	5.4000	5.4000	-6.897%	2	538	-88.889%
2026-05-18	5.3000	5.8000	5.3000	5.8000	-7.937%	15	538	-89.655%
2026-05-15	6.3000	6.3000	6.3000	6.3000	+10.526%	2	538	-90.476%
2026-05-14	5.9000	5.9000	5.7000	5.7000	-1.724%	3	524	-89.474%
2026-05-13	5.8000	5.8000	5.8000	5.8000	+1.754%	2	520	-89.655%
2026-05-12	5.8500	5.8500	5.7000	5.7000	-9.524%	4	520	-89.474%
2026-05-11	6.3000	6.3000	6.3000	6.3000	+26.000%	2	520	-90.476%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+4.822%	2	518	-88.000%
2026-05-06	4.7700	4.7700	4.7700	4.7700	-16.316%	3	516	-87.421%
2026-05-05	5.9400	6.6000	5.7000	5.7000	-8.065%	11	513	-89.474%
2026-05-04	6.0000	6.2000	6.0000	6.2000	+12.727%	27	513	-90.323%
2026-05-01	4.8500	5.5000	4.8500	5.5000	0.000%	40	471	-89.091%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-6.780%	21	471	-89.091%
2026-04-29	5.9000	5.9000	5.9000	5.9000	+4.425%	2	450	-89.831%
2026-04-28	5.1000	5.6500	5.1000	5.6500	-2.586%	5	448	-89.381%
2026-04-27	6.2700	6.2700	5.8000	5.8000	-4.918%	9	447	-89.655%
2026-04-24	5.8000	6.1000	5.8000	6.1000	-6.154%	5	438	-90.164%
2026-04-23	6.1000	6.5000	6.1000	6.5000	+1.562%	12	436	-90.769%
2026-04-22	6.2200	6.4000	6.2200	6.4000	+18.519%	9	432	-90.625%
2026-04-20	5.4000	5.4000	5.4000	5.4000	+3.846%	1	431	-88.889%
2026-04-17	5.0000	5.2000	5.0000	5.2000	-11.414%	4	430	-88.462%
2026-04-16	5.8700	5.8700	5.8700	5.8700	-8.281%	1	430	-89.779%
2026-04-13	7.2000	7.2000	6.4000	6.4000	+1.587%	15	429	-90.625%
2026-04-09	6.1000	6.3000	6.1000	6.3000	-4.545%	3	422	-90.476%
2026-04-08	7.0000	7.0000	6.6000	6.6000	-2.941%	6	421	-90.909%
2026-04-06	6.7000	6.9000	6.7000	6.8000	-5.817%	5	416	-91.176%
2026-04-02	7.2000	7.2200	7.2000	7.2200	+9.726%	6	412	-91.690%
2026-04-01	7.0000	7.0000	6.5800	6.5800	-14.545%	6	412	-90.881%
2026-03-31	7.1000	7.8300	7.1000	7.7000	+7.843%	27	411	-92.208%
2026-03-30	6.6000	7.2000	6.6000	7.1400	+15.161%	46	392	-91.597%
2026-03-27	5.9000	6.2000	5.9000	6.2000	+10.714%	2	399	-90.323%
2026-03-26	5.9000	5.9000	5.5000	5.6000	-9.677%	7	398	-89.286%
2026-03-25	5.7400	6.2000	5.7300	6.2000	+3.333%	8	393	-90.323%
2026-03-24	6.0000	6.0000	6.0000	6.0000	-4.762%	9	393	-90.000%
2026-03-20	5.9000	6.3000	5.9000	6.3000	+31.250%	15	384	-90.476%
2026-03-17	4.8000	4.8000	4.8000	4.8000	-18.644%	3	372	-87.500%
2026-03-16	5.9000	5.9000	5.9000	5.9000	-4.839%	35	369	-89.831%
2026-03-12	5.8000	6.2000	5.8000	6.2000	+6.897%	12	338	-90.323%
2026-03-11	5.8000	5.8000	5.8000	5.8000	+16.000%	39	333	-89.655%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+6.383%	1	320	-88.000%
2026-03-06	5.3000	5.3000	4.7000	4.7000	-1.468%	6	319	-87.234%
2026-03-05	4.7500	4.8000	4.6000	4.7700	+1.489%	26	318	-87.421%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+6.818%	4	310	-87.234%
2026-03-03	3.9000	4.4000	3.9000	4.4000	+41.935%	6	310	-86.364%
2026-02-26	2.9500	3.2000	2.9500	3.1000	+10.714%	5	310	-80.645%
2026-02-24	2.9000	2.9000	2.8000	2.8000	-6.667%	14	308	-78.571%
2026-02-23	3.0500	3.0500	2.8500	3.0000	0.000%	52	307	-80.000%
2026-02-18	2.9300	3.0000	2.9300	3.0000	-6.250%	16	280	-80.000%
2026-02-13	3.1000	3.2000	3.1000	3.2000	+21.673%	2	271	-81.250%
2026-02-12	2.6500	2.6500	2.6300	2.6300	-30.789%	2	271	-77.186%
2026-02-10	3.7800	3.8000	3.7800	3.8000	-15.556%	3	273	-84.211%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+2.273%	1	271	-86.667%
2026-02-06	4.5000	4.5000	4.2000	4.4000	-7.368%	15	270	-86.364%
2026-02-05	4.7500	4.7500	4.7500	4.7500	+1.064%	1	267	-87.368%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-20.339%	1	266	-87.234%
2026-02-03	5.9000	5.9000	5.9000	5.9000	-7.813%	1	267	-89.831%
2026-02-02	5.4400	6.4000	5.4400	6.4000	0.000%	6	268	-90.625%
2026-01-29	6.3000	6.4000	6.3000	6.4000	+10.535%	9	262	-90.625%
2026-01-28	5.7900	5.7900	5.7900	5.7900	-0.172%	1	261	-89.637%
2026-01-27	5.7000	5.8000	5.5000	5.8000	-3.333%	21	260	-89.655%
2026-01-26	5.2700	6.0000	5.2700	6.0000	+7.143%	9	257	-90.000%
2026-01-23	5.6000	5.6000	5.6000	5.6000	0.000%	1	253	-89.286%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-9.677%	16	253	-89.286%
2026-01-21	6.2000	6.2000	6.2000	6.2000	-10.145%	1	242	-90.323%
2026-01-20	6.9000	6.9000	6.9000	6.9000	+0.583%	1	241	-91.304%
2026-01-16	6.8500	6.8600	6.8500	6.8600	+6.357%	31	209	-91.254%
2026-01-15	6.4500	6.4500	6.4500	6.4500	-0.769%	1	209	-90.698%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-7.143%	2	208	-90.769%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+1.449%	1	206	-91.429%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-0.289%	1	205	-91.304%
2026-01-08	6.9200	6.9200	6.9200	6.9200	-7.114%	1	204	-91.329%
2026-01-07	7.4500	7.4500	7.4500	7.4500	+9.559%	162	204	-91.946%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+9.677%	10	32	-91.176%
2025-12-22	6.5000	6.5000	6.2000	6.2000	-3.577%	11	32	-90.323%
2025-12-19	6.4300	6.4300	6.4300	6.4300	+7.167%	2	22	-90.669%
2025-12-11	6.0000	6.0000	6.0000	6.0000	+0.840%	1	20	-90.000%
2025-12-08	5.9500	5.9500	5.9500	5.9500	-1.653%	1	20	-89.916%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-12.319%	1	21	-90.083%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-8.367%	1	21	-91.304%
2025-11-10	8.0900	8.0900	7.5300	7.5300	-11.098%	3	21	-92.032%
2025-11-06	8.4700	8.4700	8.4700	8.4700	+21.000%	1	21	-92.916%
2025-11-03	4.3800	7.3500	4.3800	7.0000	+176.680%	13	10	-91.429%
2025-10-24	2.5300	2.5300	2.5300	2.5300	-2.317%	1	10	-76.285%
2025-10-23	2.3200	2.5900	2.3200	2.5900	-7.168%	3	10	-76.834%
2025-10-09	2.7900	2.7900	2.7900	2.7900	+40.909%	1	8	-78.495%
2025-09-18	2.1000	2.1000	1.9800	1.9800	+3.125%	2	7	-69.697%
2025-09-17	1.9200	1.9200	1.9200	1.9200	+7.263%	1	7	-68.750%
2025-08-22	1.7900	1.7900	1.7900	1.7900	+23.448%	1	6	-66.480%
2025-08-12	1.4500	1.4500	1.4500	1.4500	-12.121%	1	5	-58.621%
2025-08-11	1.6500	1.6500	1.6500	1.6500	-9.836%	1	4	-63.636%
2025-07-23	1.8300	1.8300	1.8300	1.8300	-12.857%	1	4	-67.213%
2025-07-17	2.1000	2.1000	2.1000	2.1000	+5.000%	1	3	-71.429%
2025-06-16	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	-70.000%