Dark

KMB20261016C105
KMB Oct 16 2026 105.00 Call (KMB261016C00105000)
option OPRA

EOD

Sep 23, 2026

0.4000-33.333%(-0.2000)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.3500	0.4500	0.3000	0.4000	-33.333%	23	1,152	0.000%
2026-09-22	0.4500	0.6700	0.4500	0.6000	+71.429%	78	1,152	-33.333%
2026-09-21	0.4500	0.4500	0.3000	0.3500	-33.962%	270	1,103	+14.286%
2026-09-18	0.5000	0.6000	0.4500	0.5300	-11.667%	25	993	-24.528%
2026-09-17	0.6500	0.6500	0.4800	0.6000	0.000%	78	985	-33.333%
2026-09-16	0.7100	0.7800	0.5500	0.6000	-23.077%	101	935	-33.333%
2026-09-15	0.6500	0.8100	0.5000	0.7800	-17.895%	37	931	-48.718%
2026-09-14	1.0000	1.3500	0.7500	0.9500	+26.667%	276	923	-57.895%
2026-09-11	1.1000	1.1000	0.6700	0.7500	-24.242%	72	862	-46.667%
2026-09-10	1.1000	1.1500	0.9900	0.9900	-10.000%	17	826	-59.596%
2026-09-09	1.2500	1.5500	0.9500	1.1000	-52.174%	335	817	-63.636%
2026-09-08	2.8000	2.8300	2.3000	2.3000	-34.286%	79	687	-82.609%
2026-09-04	4.4500	4.5500	3.4800	3.5000	-30.000%	66	583	-88.571%
2026-09-03	5.2400	5.2400	4.4000	5.0000	0.000%	101	583	-92.000%
2026-09-02	4.2500	5.0000	4.1700	5.0000	+25.000%	53	483	-92.000%
2026-09-01	5.0000	5.1000	4.0000	4.0000	-20.000%	61	512	-90.000%
2026-08-31	4.9200	5.1200	4.9200	5.0000	-20.382%	22	494	-92.000%
2026-08-28	6.1500	6.2800	6.1500	6.2800	-7.647%	2	490	-93.631%
2026-08-26	6.8000	6.8000	6.8000	6.8000	-13.924%	1	489	-94.118%
2026-08-24	7.5000	7.9000	7.4600	7.9000	+32.107%	6	489	-94.937%
2026-08-21	6.3700	6.3700	5.9800	5.9800	-0.333%	42	492	-93.311%
2026-08-20	6.0000	6.0000	6.0000	6.0000	0.000%	3	492	-93.333%
2026-08-18	6.0000	6.1600	6.0000	6.0000	+11.732%	25	492	-93.333%
2026-08-17	5.4500	5.4500	5.2000	5.3700	-28.400%	28	498	-92.551%
2026-08-14	7.5000	7.5000	7.5000	7.5000	-0.531%	1	482	-94.667%
2026-08-13	7.5400	7.5400	7.5400	7.5400	+16.000%	1	482	-94.695%
2026-08-12	6.5000	6.5000	6.5000	6.5000	+10.169%	1	482	-93.846%
2026-08-10	6.0500	6.0500	5.9000	5.9000	-16.901%	11	482	-93.220%
2026-08-07	7.1000	7.1000	7.1000	7.1000	-21.111%	2	485	-94.366%
2026-08-04	6.3100	9.0000	6.3100	9.0000	+34.328%	26	483	-95.556%
2026-08-03	7.6600	7.6600	6.7000	6.7000	-21.637%	3	470	-94.030%
2026-07-30	8.5500	8.5500	8.5500	8.5500	-23.932%	3	467	-95.322%
2026-07-28	12.1800	12.1800	11.2400	11.2400	+17.083%	15	467	-96.441%
2026-07-27	9.1000	9.7000	9.1000	9.6000	+14.286%	9	482	-95.833%
2026-07-24	7.8000	8.4000	7.8000	8.4000	+20.000%	6	486	-95.238%
2026-07-23	6.6500	7.1000	6.6500	7.0000	-13.580%	33	486	-94.286%
2026-07-22	8.1000	8.1000	8.1000	8.1000	+9.312%	20	489	-95.062%
2026-07-21	7.4100	7.4100	7.4100	7.4100	-5.000%	10	492	-94.602%
2026-07-17	7.5000	7.8000	7.5000	7.8000	+9.091%	312	487	-94.872%
2026-07-15	7.6900	7.6900	7.1500	7.1500	-31.710%	102	306	-94.406%
2026-07-13	10.4700	10.4700	10.4700	10.4700	-0.286%	1	220	-96.180%
2026-07-10	10.4600	10.5000	10.4600	10.5000	+4.167%	2	221	-96.190%
2026-07-08	10.0500	10.2000	10.0500	10.0800	-6.667%	13	222	-96.032%
2026-07-06	10.8000	10.8000	10.8000	10.8000	-10.000%	6	232	-96.296%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+35.900%	1	237	-96.667%
2026-06-30	8.4400	8.8500	8.4400	8.8300	+1.728%	14	237	-95.470%
2026-06-26	8.6800	8.6800	8.6800	8.6800	+15.733%	2	242	-95.392%
2026-06-24	6.5000	7.7500	6.5000	7.5000	+50.000%	33	240	-94.667%
2026-06-23	4.6500	5.3000	4.6500	5.0000	-1.961%	13	234	-92.000%
2026-06-22	5.1000	5.1000	5.1000	5.1000	-3.409%	1	231	-92.157%
2026-06-18	5.2800	5.2800	5.2800	5.2800	+2.924%	1	226	-92.424%
2026-06-17	6.0000	6.0000	5.1300	5.1300	-10.000%	12	226	-92.203%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-1.724%	1	226	-92.982%
2026-06-12	5.4300	5.8000	5.4300	5.8000	+9.434%	3	225	-93.103%
2026-06-10	5.3000	5.3000	5.3000	5.3000	+38.381%	1	224	-92.453%
2026-06-08	3.8000	3.8300	3.8000	3.8300	-14.889%	6	223	-89.556%
2026-06-05	2.8900	4.5000	2.8900	4.5000	+91.489%	8	217	-91.111%
2026-06-04	2.5000	2.5000	2.2700	2.3500	-2.083%	12	210	-82.979%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-25.000%	1	219	-83.333%
2026-06-02	3.2000	3.2000	3.2000	3.2000	-38.462%	22	220	-87.500%
2026-05-28	4.3000	5.2000	4.3000	5.2000	+30.000%	8	216	-92.308%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-4.306%	8	216	-90.000%
2026-05-26	4.1800	4.1800	4.1800	4.1800	+21.512%	10	211	-90.431%
2026-05-21	3.4400	3.4400	3.4400	3.4400	+12.787%	2	201	-88.372%
2026-05-18	2.5400	3.0800	2.5400	3.0500	+1.667%	42	201	-86.885%
2026-05-15	3.0100	3.0100	3.0000	3.0000	-9.091%	22	199	-86.667%
2026-05-12	2.6000	3.3000	2.6000	3.3000	+4.762%	10	139	-87.879%
2026-05-11	3.1500	3.1500	3.1500	3.1500	-22.604%	5	139	-87.302%
2026-05-08	4.0700	4.0700	4.0700	4.0700	-5.349%	4	129	-90.172%
2026-05-06	3.7000	4.3000	3.4000	4.3000	+16.216%	17	131	-90.698%
2026-04-30	3.7000	3.7000	3.7000	3.7000	+8.824%	4	114	-89.189%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-30.612%	1	110	-88.235%
2026-04-28	4.9000	4.9000	4.9000	4.9000	+8.407%	1	109	-91.837%
2026-04-23	4.2000	4.5200	4.2000	4.5200	+9.709%	16	108	-91.150%
2026-04-21	3.2000	4.1200	3.2000	4.1200	-19.216%	10	82	-90.291%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+70.000%	5	82	-92.157%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-25.000%	4	77	-86.667%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-2.439%	10	77	-90.000%
2026-04-10	4.1000	4.1000	4.1000	4.1000	+2.500%	10	70	-90.244%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-16.667%	2	60	-90.000%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-26.718%	4	58	-91.667%
2026-03-17	6.5500	6.5500	6.5500	6.5500	+3.968%	1	55	-93.893%
2026-03-16	5.9700	6.3000	5.9700	6.3000	+3.279%	3	55	-93.651%
2026-03-11	6.8600	6.8600	6.1000	6.1000	-26.506%	53	55	-93.443%
2026-03-06	8.3000	8.3000	8.3000	8.3000	+18.911%	4	6	-95.181%
2026-03-04	6.9800	6.9800	6.9800	6.9800	-36.947%	1	2	-94.269%
2026-02-24	11.0700	11.0700	11.0700	11.0700	0.000%	1	1	-96.387%