Dark

KMB20261016P95
KMB Oct 16 2026 95.00 Put (KMB261016P00095000)
option OPRA

EOD

Sep 23, 2026

1.15+43.750%(+0.35)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.0500	1.1500	0.8300	1.1500	+43.750%	21	2,163	0.000%
2026-09-22	0.8000	0.8500	0.6500	0.8000	-30.435%	398	2,165	+43.750%
2026-09-21	1.1000	1.4000	1.0500	1.1500	+4.545%	51	1,872	0.000%
2026-09-18	1.2600	1.3000	0.9000	1.1000	-4.348%	74	1,836	+4.545%
2026-09-17	1.1300	1.4000	1.0500	1.1500	-8.000%	30	1,811	0.000%
2026-09-16	1.3400	1.5000	1.1500	1.2500	+4.167%	126	1,791	-8.000%
2026-09-15	1.1000	1.6000	1.1000	1.2000	+10.092%	73	1,724	-4.167%
2026-09-14	1.0000	1.0900	0.7500	1.0900	-22.695%	113	1,688	+5.505%
2026-09-11	1.3400	1.7000	1.2500	1.4100	-6.000%	245	1,680	-18.440%
2026-09-10	1.4500	1.5000	1.1500	1.5000	+3.448%	263	1,457	-23.333%
2026-09-09	0.9000	1.6800	0.9000	1.4500	+123.077%	712	1,587	-20.690%
2026-09-08	0.4500	0.6500	0.4500	0.6500	+58.537%	12	1,349	+76.923%
2026-09-04	0.3200	0.4100	0.3200	0.4100	+17.143%	19	1,330	+180.488%
2026-09-03	0.3500	0.3500	0.3300	0.3500	+6.061%	13	1,330	+228.571%
2026-09-02	0.3200	0.3300	0.2800	0.3300	-28.261%	7	1,317	+248.485%
2026-09-01	0.4000	0.4600	0.4000	0.4600	+15.000%	5	1,316	+150.000%
2026-08-31	0.4100	0.4100	0.3900	0.4000	+14.286%	23	1,313	+187.500%
2026-08-27	0.3700	0.3700	0.3500	0.3500	0.000%	3	1,296	+228.571%
2026-08-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,293	+228.571%
2026-08-25	0.4200	0.4200	0.3500	0.3500	-12.500%	4	1,294	+228.571%
2026-08-24	0.4000	0.4000	0.4000	0.4000	-34.426%	4	1,290	+187.500%
2026-08-21	0.5100	0.6100	0.4500	0.6100	+10.909%	5	1,294	+88.525%
2026-08-20	0.6000	0.6500	0.5500	0.5500	+1.852%	36	1,296	+109.091%
2026-08-19	0.5400	0.5400	0.5400	0.5400	+1.887%	3	1,293	+112.963%
2026-08-18	0.5300	0.5300	0.5300	0.5300	+6.000%	10	1,290	+116.981%
2026-08-14	0.4900	0.5000	0.4800	0.5000	0.000%	4	1,280	+130.000%
2026-08-13	0.5600	0.5600	0.5000	0.5000	-13.793%	11	1,276	+130.000%
2026-08-12	0.6300	0.6300	0.5800	0.5800	-22.667%	6	1,280	+98.276%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-16.667%	3	1,280	+53.333%
2026-08-10	1.0300	1.0300	0.8000	0.9000	+12.500%	5	1,283	+27.778%
2026-08-07	0.9500	0.9500	0.8000	0.8000	-20.000%	14	1,282	+43.750%
2026-08-06	0.9000	1.0000	0.9000	1.0000	+42.857%	17	1,286	+15.000%
2026-08-05	1.0500	1.0500	0.7000	0.7000	-17.647%	46	1,271	+64.286%
2026-08-04	1.0000	1.2500	0.8500	0.8500	-45.161%	35	1,267	+35.294%
2026-08-03	1.2500	1.5500	1.2500	1.5500	+24.000%	4	1,275	-25.806%
2026-07-31	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,273	-8.000%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+34.831%	2	1,272	-4.167%
2026-07-29	0.8900	0.8900	0.8900	0.8900	+27.143%	1	1,272	+29.213%
2026-07-28	0.9300	0.9300	0.7000	0.7000	-41.667%	848	1,273	+64.286%
2026-07-27	1.0500	1.2000	1.0000	1.2000	-27.273%	19	559	-4.167%
2026-07-24	1.6500	1.6500	1.6500	1.6500	-5.714%	5	560	-30.303%
2026-07-23	1.7000	1.8000	1.7000	1.7500	+20.690%	26	555	-34.286%
2026-07-22	1.4500	1.4500	1.4500	1.4500	-10.494%	6	564	-20.690%
2026-07-20	1.5000	1.6200	1.5000	1.6200	+1.250%	11	564	-29.012%
2026-07-17	1.4000	1.6000	1.4000	1.6000	+5.263%	6	554	-28.125%
2026-07-16	1.4000	1.5200	1.4000	1.5200	-13.143%	45	549	-24.342%
2026-07-14	1.3500	1.7500	1.3500	1.7500	+31.579%	406	545	-34.286%
2026-07-13	1.2500	1.3300	1.2500	1.3300	+2.308%	14	382	-13.534%
2026-07-09	1.3000	1.3000	1.3000	1.3000	0.000%	3	379	-11.538%
2026-07-08	1.3000	1.3000	1.2100	1.3000	+47.727%	13	376	-11.538%
2026-07-07	0.8800	0.8800	0.8800	0.8800	-29.032%	1	371	+30.682%
2026-07-06	1.2000	1.2400	1.2000	1.2400	+53.086%	3	372	-7.258%
2026-07-02	0.9000	0.9000	0.8100	0.8100	-36.220%	8	376	+41.975%
2026-07-01	1.2000	1.2700	1.2000	1.2700	-19.108%	33	376	-9.449%
2026-06-29	1.5700	1.5700	1.5700	1.5700	+1.290%	1	364	-26.752%
2026-06-26	1.5200	1.5500	1.5200	1.5500	-6.627%	10	363	-25.806%
2026-06-25	1.6200	1.6800	1.6200	1.6600	-12.632%	4	358	-30.723%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-28.302%	4	355	-39.474%
2026-06-23	2.6500	2.6500	2.6500	2.6500	-11.667%	2	356	-56.604%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+12.360%	3	356	-61.667%
2026-06-17	2.6700	2.6700	2.6700	2.6700	+3.488%	1	356	-56.929%
2026-06-16	2.5500	2.6000	2.5000	2.5800	-20.615%	29	356	-55.426%
2026-06-12	3.3300	3.3300	3.2500	3.2500	-12.162%	11	354	-64.615%
2026-06-11	3.7000	3.7000	3.7000	3.7000	-3.394%	1	354	-68.919%
2026-06-10	3.7400	3.8300	3.7400	3.8300	-18.511%	12	353	-69.974%
2026-06-09	4.7000	4.7000	4.7000	4.7000	-10.476%	8	353	-75.532%
2026-06-08	5.2500	5.2500	5.2500	5.2500	-26.573%	3	353	-78.095%
2026-06-03	6.6100	7.2000	6.6100	7.1500	+16.071%	15	350	-83.916%
2026-06-02	6.1600	6.1600	6.1600	6.1600	+40.000%	10	336	-81.331%
2026-05-27	4.4000	4.4000	4.4000	4.4000	-10.204%	2	336	-73.864%
2026-05-26	4.9000	4.9000	4.9000	4.9000	0.000%	742	336	-76.531%
2026-05-22	5.4300	5.4300	4.9000	4.9000	-9.594%	6	753	-76.531%
2026-05-21	5.4200	5.4200	5.4200	5.4200	-15.445%	1	757	-78.782%
2026-05-14	6.4100	6.4100	6.4100	6.4100	+6.833%	20	757	-82.059%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-13.043%	1	757	-80.833%
2026-05-11	6.8000	6.9000	6.8000	6.9000	+18.966%	8	757	-83.333%
2026-05-06	5.8000	5.8000	5.8000	5.8000	-7.937%	1	755	-80.172%
2026-05-05	7.3000	7.3000	6.3000	6.3000	-10.000%	609	754	-81.746%
2026-05-04	6.2600	7.1000	6.2600	7.0000	+14.754%	190	169	-83.571%
2026-05-01	6.0000	6.1000	6.0000	6.1000	+1.667%	46	23	-81.148%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-7.692%	5	23	-80.833%
2026-04-24	6.5000	6.5000	6.5000	6.5000	0.000%	8	21	-82.308%
2026-04-21	6.1800	6.5000	6.1800	6.5000	+11.111%	18	9	-82.308%
2026-04-17	5.8500	5.8500	5.8500	5.8500	-17.021%	1	9	-80.342%
2026-04-15	7.0500	7.0500	7.0500	7.0500	+0.142%	2	10	-83.688%
2026-04-13	7.0400	7.0400	7.0400	7.0400	+0.571%	1	8	-83.665%
2026-04-08	7.8000	7.8000	7.0000	7.0000	-4.762%	2	7	-83.571%
2026-04-07	7.3500	7.3500	7.3500	7.3500	-7.547%	1	6	-84.354%
2026-04-01	7.9500	7.9500	7.9500	7.9500	+152.381%	2	5	-85.535%
2026-02-24	3.1500	3.1500	3.1500	3.1500	0.000%	3	3	-63.492%