Dark

KMB20261218C100
KMB Dec 18 2026 100.00 Call (KMB261218C00100000)
option OPRA

EOD

Jul 23, 2026

12.10-3.045%(-0.38)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	12.1000	12.1000	12.1000	12.1000	-3.045%	20	931	0.000%
2026-07-16	12.2000	12.4800	12.1000	12.4800	+7.679%	101	931	-3.045%
2026-07-15	11.5800	11.6200	11.5300	11.5900	-8.162%	500	1,021	+4.400%
2026-07-14	12.6300	12.6300	12.6200	12.6200	-9.209%	2	1,138	-4.120%
2026-07-13	13.9000	13.9000	13.9000	13.9000	-9.740%	10	1,138	-12.950%
2026-07-10	15.8700	15.8700	15.4000	15.4000	-16.757%	17	1,138	-21.429%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+11.178%	1	1,125	-34.595%
2026-07-06	16.7200	16.7200	16.5200	16.6400	-4.147%	8	1,124	-27.284%
2026-07-02	15.9000	17.3600	15.9000	17.3600	+33.538%	2	1,131	-30.300%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-2.476%	10	1,131	-6.923%
2026-06-26	13.3300	13.3300	13.3300	13.3300	+2.302%	1	1,131	-9.227%
2026-06-25	12.4000	13.0300	12.4000	13.0300	+9.496%	3	1,132	-7.137%
2026-06-24	9.0000	11.9000	9.0000	11.9000	+23.958%	10	1,134	+1.681%
2026-06-23	9.7000	9.7000	9.6000	9.6000	-7.692%	6	1,142	+26.042%
2026-06-16	10.4000	10.4000	10.4000	10.4000	+0.971%	3	1,144	+16.346%
2026-06-15	9.7000	10.3000	9.7000	10.3000	+20.327%	44	1,144	+17.476%
2026-06-09	8.5600	8.5600	8.5600	8.5600	+7.538%	1	1,184	+41.355%
2026-06-05	5.8000	8.2800	5.8000	7.9600	+65.833%	121	1,184	+52.010%
2026-06-04	5.3000	5.3000	4.7000	4.8000	-9.434%	22	1,269	+152.083%
2026-06-03	5.7000	5.7000	5.3000	5.3000	-17.188%	2	1,256	+128.302%
2026-06-02	6.7400	6.8200	6.4000	6.4000	-15.232%	56	1,256	+89.063%
2026-05-29	7.7600	8.3000	6.9500	7.5500	-12.209%	7	1,308	+60.265%
2026-05-27	8.6000	8.6000	8.6000	8.6000	+14.667%	1	1,311	+40.698%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+1.351%	15	1,312	+61.333%
2026-05-22	7.4000	7.5000	7.4000	7.4000	+1.370%	12	1,312	+63.514%
2026-05-21	6.9000	7.3000	6.9000	7.3000	+37.736%	5	1,312	+65.753%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-14.516%	1	1,312	+128.302%
2026-05-18	6.2000	6.2000	6.2000	6.2000	+1.639%	1	1,314	+95.161%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+3.390%	15	1,314	+98.361%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-18.396%	6	1,314	+105.085%
2026-05-08	7.6400	7.6400	7.2300	7.2300	-8.481%	3	1,317	+67.358%
2026-05-07	7.9000	7.9000	7.9000	7.9000	+1.935%	1	1,317	+53.165%
2026-05-06	7.7500	7.7500	7.7500	7.7500	+27.049%	1	1,317	+56.129%
2026-05-05	6.3100	6.6000	6.1000	6.1000	+0.494%	206	1,318	+98.361%
2026-05-04	6.4000	6.4000	6.0700	6.0700	-13.162%	105	1,118	+99.341%
2026-05-01	6.3000	7.0000	6.3000	6.9900	+16.500%	100	1,016	+73.104%
2026-04-29	7.7000	7.7000	6.0000	6.0000	-16.667%	15	1,016	+101.667%
2026-04-28	7.6900	7.9100	6.7800	7.2000	-2.703%	110	1,013	+68.056%
2026-04-24	7.5000	7.5000	7.4000	7.4000	-1.857%	2	913	+63.514%
2026-04-23	7.2000	7.6000	7.2000	7.5400	+7.407%	150	915	+60.477%
2026-04-21	7.0200	7.0200	7.0200	7.0200	-9.884%	1	789	+72.365%
2026-04-20	7.7900	7.7900	7.7900	7.7900	-3.827%	1	789	+55.327%
2026-04-17	7.9000	8.3000	7.9000	8.1000	+14.894%	30	789	+49.383%
2026-04-15	7.0500	7.0500	7.0500	7.0500	-0.704%	1	783	+71.631%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	782	+70.423%
2026-04-10	7.3000	7.8900	7.3000	7.5000	-3.101%	204	781	+61.333%
2026-04-09	7.8000	7.8700	7.7400	7.7400	+25.243%	4	580	+56.331%
2026-04-08	7.1700	7.1700	5.9000	6.1800	+8.421%	52	577	+95.793%
2026-04-07	7.5000	7.5000	5.5000	5.7000	-25.393%	20	530	+112.281%
2026-04-02	7.6400	7.6400	7.6400	7.6400	-7.952%	3	531	+58.377%
2026-04-01	7.6000	8.4000	7.6000	8.3000	+22.963%	350	531	+45.783%
2026-03-31	7.0000	7.0000	6.6000	6.7500	-10.000%	173	217	+79.259%
2026-03-30	7.5000	7.5700	7.5000	7.5000	-13.395%	4	314	+61.333%
2026-03-25	8.6600	8.6600	8.6600	8.6600	-1.591%	1	310	+39.723%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-2.222%	6	310	+37.500%
2026-03-23	9.3000	9.3000	9.0000	9.0000	+4.651%	3	310	+34.444%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+3.614%	10	310	+40.698%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-10.753%	3	317	+45.783%
2026-03-13	9.3000	9.3000	9.3000	9.3000	+4.494%	5	317	+30.108%
2026-03-12	8.9000	8.9000	8.9000	8.9000	-2.838%	1	312	+35.955%
2026-03-11	9.5700	9.5700	9.0000	9.1600	-20.761%	4	311	+32.096%
2026-03-03	11.6500	11.6500	11.5000	11.5600	-22.933%	39	309	+4.671%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+6.082%	1	313	-19.333%
2026-02-19	14.1400	14.1400	14.1400	14.1400	-5.733%	2	314	-14.427%
2026-02-12	14.1200	15.0000	14.1200	15.0000	+15.385%	4	316	-19.333%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+8.333%	3	320	-6.923%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+7.623%	2	323	+0.833%
2026-02-05	11.1500	11.1500	11.1500	11.1500	+7.212%	2	321	+8.520%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+16.854%	5	321	+16.346%
2026-02-03	8.9000	8.9000	8.9000	8.9000	+0.225%	2	323	+35.955%
2026-02-02	9.0400	9.0400	8.8800	8.8800	+2.069%	2	323	+36.261%
2026-01-30	8.7000	8.7000	8.7000	8.7000	-3.333%	10	322	+39.080%
2026-01-29	9.0000	9.0000	9.0000	9.0000	+11.111%	5	314	+34.444%
2026-01-28	9.5000	9.5000	8.1000	8.1000	-13.554%	31	309	+49.383%
2026-01-27	10.3000	10.3000	9.3700	9.3700	-9.904%	7	279	+29.136%
2026-01-26	10.4000	10.4000	10.4000	10.4000	+1.266%	3	273	+16.346%
2026-01-22	9.9000	10.9000	9.9000	10.2700	+2.700%	15	270	+17.819%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+6.952%	1	270	+21.000%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+2.747%	1	271	+29.412%
2026-01-14	9.2000	9.2000	9.1000	9.1000	+13.750%	3	271	+32.967%
2026-01-13	7.5000	9.2000	7.5000	8.0000	-7.300%	28	271	+51.250%
2026-01-09	8.6300	8.6300	8.6300	8.6300	-7.204%	3	292	+40.209%
2026-01-08	9.3000	9.3000	9.3000	9.3000	+8.140%	17	289	+30.108%
2026-01-07	8.5000	8.6000	8.0000	8.6000	0.000%	24	272	+40.698%
2026-01-06	8.7000	8.9000	8.6000	8.6000	-7.527%	9	254	+40.698%
2026-01-05	9.3800	9.3800	9.0000	9.3000	-3.125%	29	220	+30.108%
2026-01-02	9.0000	10.6100	9.0000	9.6000	-6.887%	17	220	+26.042%
2025-12-29	10.3100	10.3300	10.3100	10.3100	-4.271%	5	219	+17.362%
2025-12-26	11.1300	11.1300	8.4000	10.7700	+5.588%	15	220	+12.349%
2025-12-23	10.2000	10.6000	9.4000	10.2000	-0.293%	18	213	+18.627%
2025-12-22	10.6300	10.6300	10.1000	10.2300	-5.278%	43	203	+18.280%
2025-12-19	11.3000	11.3000	10.7000	10.8000	-7.057%	25	161	+12.037%
2025-12-18	11.6200	11.6200	11.6200	11.6200	-4.754%	1	147	+4.131%
2025-12-16	12.3500	12.3500	12.2000	12.2000	+3.390%	15	146	-0.820%
2025-12-15	11.7000	11.8000	11.7000	11.8000	-1.667%	2	158	+2.542%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-9.091%	10	158	+0.833%
2025-12-05	13.2000	13.2000	13.2000	13.2000	-19.512%	4	148	-8.333%
2025-12-01	16.3500	16.4000	16.3500	16.4000	+13.103%	5	148	-26.220%
2025-11-25	14.0000	14.5000	14.0000	14.5000	+4.769%	2	147	-16.552%
2025-11-21	13.8000	13.8400	13.8000	13.8400	+0.290%	3	148	-12.572%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+9.524%	1	149	-12.319%
2025-11-18	12.6000	12.6000	12.6000	12.6000	-8.696%	1	149	-3.968%
2025-11-14	14.3000	14.3000	13.8000	13.8000	+0.730%	2	149	-12.319%
2025-11-12	14.0000	14.0000	13.7000	13.7000	-2.143%	2	148	-11.679%
2025-11-10	14.0000	14.0000	14.0000	14.0000	+11.199%	3	148	-13.571%
2025-11-06	13.3000	13.3000	11.8400	12.5900	+11.023%	5	148	-3.892%
2025-11-05	11.3400	11.3400	11.3400	11.3400	-4.706%	1	143	+6.702%
2025-11-04	12.5000	12.5000	11.5400	11.9000	-13.328%	117	143	+1.681%
2025-11-03	15.3000	16.3000	13.7300	13.7300	0.000%	39	0	-11.872%