Dark

KMB20261016C110
KMB Oct 16 2026 110.00 Call (KMB261016C00110000)
option OPRA

EOD

Sep 22, 2026

0.1500+36.364%(+0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1200	0.1500	0.1200	0.1500	+36.364%	24	827	0.000%
2026-09-21	0.1500	0.1500	0.1000	0.1100	-38.889%	33	822	+36.364%
2026-09-18	0.1900	0.1900	0.1500	0.1800	-10.000%	13	824	-16.667%
2026-09-17	0.1900	0.2000	0.1500	0.2000	0.000%	10	819	-25.000%
2026-09-16	0.2300	0.2500	0.1700	0.2000	-9.091%	50	820	-25.000%
2026-09-15	0.3000	0.3000	0.2000	0.2200	-26.667%	46	794	-31.818%
2026-09-14	0.3500	0.4200	0.3000	0.3000	+11.111%	67	789	-50.000%
2026-09-11	0.2500	0.3000	0.2200	0.2700	-15.625%	23	786	-44.444%
2026-09-10	0.4400	0.4400	0.3200	0.3200	-8.571%	57	773	-53.125%
2026-09-09	0.6000	0.6500	0.3000	0.3500	-63.158%	102	718	-57.143%
2026-09-08	1.3000	1.3300	0.8500	0.9500	-40.625%	59	741	-84.211%
2026-09-04	2.1100	2.1100	1.6000	1.6000	-22.330%	65	736	-90.625%
2026-09-03	2.0000	2.4800	2.0000	2.0600	-19.216%	34	736	-92.718%
2026-09-02	2.0000	2.7000	2.0000	2.5500	+30.769%	98	724	-94.118%
2026-09-01	2.1500	2.5000	1.8900	1.9500	-18.750%	77	640	-92.308%
2026-08-31	2.8500	2.8500	2.3200	2.4000	-22.581%	15	591	-93.750%
2026-08-28	3.9000	3.9000	3.1000	3.1000	-4.025%	3	596	-95.161%
2026-08-27	2.8300	3.6000	2.8300	3.2300	-15.000%	12	593	-95.356%
2026-08-26	4.2500	4.2500	3.8000	3.8000	-9.524%	20	588	-96.053%
2026-08-25	4.5200	4.5200	3.4800	4.2000	-8.297%	59	583	-96.429%
2026-08-24	3.7000	4.8000	3.7000	4.5800	+35.905%	17	629	-96.725%
2026-08-21	3.0800	3.8000	3.0800	3.3700	+12.333%	57	629	-95.549%
2026-08-20	3.1000	3.1000	3.0000	3.0000	-18.919%	8	606	-95.000%
2026-08-19	3.3000	3.7000	3.2000	3.7000	+10.448%	19	600	-95.946%
2026-08-18	3.5000	3.6600	3.3500	3.3500	+19.643%	17	597	-95.522%
2026-08-17	3.6000	3.6000	2.8000	2.8000	-33.333%	20	591	-94.643%
2026-08-14	4.4700	4.4700	4.2000	4.2000	-6.667%	26	580	-96.429%
2026-08-13	4.2500	4.9900	4.1600	4.5000	+18.421%	44	570	-96.667%
2026-08-12	3.8000	3.8000	3.8000	3.8000	+2.151%	1	538	-96.053%
2026-08-11	3.6000	3.7200	3.6000	3.7200	+7.205%	7	537	-95.968%
2026-08-10	3.3200	3.4700	3.3200	3.4700	-21.136%	2	532	-95.677%
2026-08-07	4.0500	4.4000	4.0500	4.4000	+13.111%	15	532	-96.591%
2026-08-06	4.5000	4.9000	3.5000	3.8900	-35.167%	111	527	-96.144%
2026-08-05	4.8000	6.0000	4.7900	6.0000	-1.639%	130	439	-97.500%
2026-08-04	4.1000	6.1000	4.1000	6.1000	+28.151%	114	378	-97.541%
2026-08-03	5.7000	5.7000	4.7200	4.7600	-10.189%	12	283	-96.849%
2026-07-31	5.2000	5.5500	5.2000	5.3000	-1.852%	15	280	-97.170%
2026-07-30	6.0000	6.0000	5.1800	5.4000	-6.736%	15	277	-97.222%
2026-07-29	5.7900	5.7900	5.7900	5.7900	-25.959%	1	275	-97.409%
2026-07-28	7.8200	7.8200	7.8200	7.8200	+23.150%	1	276	-98.082%
2026-07-27	6.5200	6.5200	6.3500	6.3500	+27.000%	4	277	-97.638%
2026-07-24	4.7000	5.0000	4.7000	5.0000	+17.096%	3	278	-97.000%
2026-07-23	4.3100	4.3100	4.2700	4.2700	-22.364%	5	275	-96.487%
2026-07-22	5.5000	5.5000	5.2500	5.5000	+15.789%	74	274	-97.273%
2026-07-21	5.0000	5.0000	4.5000	4.7500	-5.000%	21	267	-96.842%
2026-07-20	5.4000	5.4000	5.0000	5.0000	+2.881%	31	259	-97.000%
2026-07-17	6.4000	6.4000	4.8600	4.8600	+9.707%	17	238	-96.914%
2026-07-14	4.4300	4.4300	4.4300	4.4300	-24.915%	1	233	-96.614%
2026-07-13	8.4500	8.4500	5.9000	5.9000	-19.178%	13	232	-97.458%
2026-07-10	6.7500	7.3000	6.7500	7.3000	+23.519%	7	225	-97.945%
2026-07-09	6.1000	6.1000	5.9100	5.9100	-9.077%	8	225	-97.462%
2026-07-08	7.0000	7.1100	6.5000	6.5000	-31.362%	5	225	-97.692%
2026-07-07	9.5500	9.5500	9.4700	9.4700	+15.488%	2	220	-98.416%
2026-07-06	8.0700	8.2000	8.0700	8.2000	-2.613%	2	220	-98.171%
2026-07-02	7.8000	8.4200	7.7900	8.4200	+24.741%	11	225	-98.219%
2026-07-01	6.4000	6.7500	6.4000	6.7500	+14.020%	3	225	-97.778%
2026-06-30	5.9000	6.0000	5.6800	5.9200	-1.498%	15	223	-97.466%
2026-06-29	6.1100	6.1100	5.6000	6.0100	+5.439%	3	222	-97.504%
2026-06-26	5.5000	5.7100	5.5000	5.7000	+7.547%	28	220	-97.368%
2026-06-25	4.7000	5.6500	4.7000	5.3000	+3.922%	5	214	-97.170%
2026-06-24	4.5500	5.2800	4.5500	5.1000	+59.375%	19	213	-97.059%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+7.023%	2	202	-95.313%
2026-06-22	2.9900	2.9900	2.9900	2.9900	-8.000%	10	200	-94.983%
2026-06-18	3.1600	3.3000	3.1600	3.2500	+4.839%	13	183	-95.385%
2026-06-17	3.4600	3.4600	2.9000	3.1000	+3.333%	3	183	-95.161%
2026-06-12	3.0000	3.0000	3.0000	3.0000	-15.493%	5	183	-95.000%
2026-06-11	3.6000	3.6600	3.5500	3.5500	+12.698%	9	178	-95.775%
2026-06-10	3.3000	3.3000	3.1500	3.1500	-2.174%	5	170	-95.238%
2026-06-09	3.1000	3.2200	3.0600	3.2200	+65.128%	40	170	-95.342%
2026-06-08	1.9500	1.9500	1.9500	1.9500	-30.108%	1	164	-92.308%
2026-06-05	2.7900	2.7900	2.7900	2.7900	+92.414%	1	164	-94.624%
2026-06-04	1.4500	1.4500	1.4500	1.4500	-12.121%	1	163	-89.655%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-17.500%	1	162	-90.909%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-9.091%	5	163	-92.500%
2026-06-01	2.2000	2.2000	2.2000	2.2000	-10.204%	35	168	-93.182%
2026-05-29	2.4500	2.4500	2.4500	2.4500	0.000%	2	165	-93.878%
2026-05-28	2.6000	2.6000	2.4500	2.4500	-2.000%	7	167	-93.878%
2026-05-22	2.6000	2.6000	2.5000	2.5000	+8.696%	5	160	-94.000%
2026-05-21	2.1400	2.3000	2.1400	2.3000	+17.949%	16	158	-93.478%
2026-05-20	1.9500	1.9500	1.9500	1.9500	-2.500%	1	158	-92.308%
2026-05-19	2.0000	2.0000	2.0000	2.0000	+5.263%	5	137	-92.500%
2026-05-18	1.4900	1.9000	1.4900	1.9000	-5.000%	3	137	-92.105%
2026-05-15	1.8500	2.0000	1.8500	2.0000	-9.091%	2	137	-92.500%
2026-05-13	2.2500	2.2500	2.2000	2.2000	+25.714%	30	134	-93.182%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-12.500%	1	134	-91.429%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+6.383%	5	133	-92.500%
2026-05-04	1.6000	1.8800	1.6000	1.8800	-43.030%	11	128	-92.021%
2026-04-28	3.3000	3.3000	3.3000	3.3000	+10.000%	3	117	-95.455%
2026-04-24	3.0000	3.0000	3.0000	3.0000	+20.000%	1	114	-95.000%
2026-04-21	2.5000	2.5000	2.5000	2.5000	-19.355%	1	113	-94.000%
2026-04-20	3.2000	3.2000	3.1000	3.1000	-11.429%	6	112	-95.161%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+36.187%	2	112	-95.714%
2026-04-14	2.5700	2.5700	2.5700	2.5700	-1.154%	10	110	-94.163%
2026-04-10	3.0000	3.0000	2.6000	2.6000	-1.141%	13	100	-94.231%
2026-03-31	2.6300	2.6300	2.6300	2.6300	-34.250%	1	89	-94.297%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+2.564%	1	88	-96.250%
2026-03-20	4.1000	4.1000	3.9000	3.9000	-16.667%	7	87	-96.154%
2026-03-17	4.6800	4.6800	4.6800	4.6800	+14.146%	2	83	-96.795%
2026-03-11	4.1000	4.1000	4.1000	4.1000	-21.456%	1	81	-96.341%
2026-03-10	5.2200	5.2200	5.2200	5.2200	-20.909%	1	80	-97.126%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-23.963%	1	79	-97.727%
2026-02-27	8.6800	8.6800	8.6800	8.6800	+2.118%	69	79	-98.272%
2026-02-26	8.5000	8.5000	8.5000	8.5000	0.000%	10	10	-98.235%