Dark

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

EOD

Sep 24, 2026

3.50-10.256%(-0.40)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2100	4.2100	3.5000	3.5000	-10.256%	57	849	0.000%
2026-09-23	3.9000	3.9000	3.8600	3.9000	-18.580%	10	891	-10.256%
2026-09-22	4.9000	4.9000	4.7900	4.7900	+19.750%	3	897	-26.931%
2026-09-21	3.4600	4.1000	3.4600	4.0000	0.000%	22	896	-12.500%
2026-09-18	4.2000	4.7000	4.0000	4.0000	0.000%	19	899	-12.500%
2026-09-16	4.5000	4.7000	4.0000	4.0000	-13.043%	20	892	-12.500%
2026-09-15	4.5800	4.7000	4.0000	4.6000	-14.815%	26	887	-23.913%
2026-09-14	5.2000	6.0000	5.2000	5.4000	+20.000%	53	877	-35.185%
2026-09-11	5.1500	5.1500	4.2000	4.5000	-7.216%	169	880	-22.222%
2026-09-10	5.3000	5.3000	4.8500	4.8500	-11.496%	21	883	-27.835%
2026-09-09	5.8600	6.0000	4.6000	5.4800	-29.744%	201	883	-36.131%
2026-09-08	7.6300	7.8000	7.6300	7.8000	-13.043%	101	859	-55.128%
2026-09-04	8.9000	8.9700	8.9000	8.9700	-15.775%	73	995	-60.981%
2026-09-03	10.2100	10.8100	9.6000	10.6500	-4.911%	92	995	-67.136%
2026-09-02	11.2000	11.2000	11.2000	11.2000	+15.583%	15	955	-68.750%
2026-09-01	10.3400	10.3400	9.6900	9.6900	-15.739%	3	955	-63.880%
2026-08-28	11.5000	11.5000	11.5000	11.5000	-6.504%	2	955	-69.565%
2026-08-27	11.8100	12.3000	11.8100	12.3000	-5.385%	4	957	-71.545%
2026-08-25	13.0000	13.0000	13.0000	13.0000	+0.386%	2	957	-73.077%
2026-08-24	12.9500	12.9500	12.9500	12.9500	+9.191%	3	957	-72.973%
2026-08-21	11.8600	11.8600	11.8600	11.8600	+11.887%	1	957	-70.489%
2026-08-17	10.6000	10.6000	10.6000	10.6000	-18.210%	1	957	-66.981%
2026-07-31	13.1000	13.1500	12.9200	12.9600	-4.706%	35	956	-72.994%
2026-07-30	13.6000	13.6000	13.6000	13.6000	+12.397%	15	931	-74.265%
2026-07-23	12.1000	12.1000	12.1000	12.1000	-3.045%	20	931	-71.074%
2026-07-16	12.2000	12.4800	12.1000	12.4800	+7.679%	101	931	-71.955%
2026-07-15	11.5800	11.6200	11.5300	11.5900	-8.162%	500	1,021	-69.802%
2026-07-14	12.6300	12.6300	12.6200	12.6200	-9.209%	2	1,138	-72.266%
2026-07-13	13.9000	13.9000	13.9000	13.9000	-9.740%	10	1,138	-74.820%
2026-07-10	15.8700	15.8700	15.4000	15.4000	-16.757%	17	1,138	-77.273%
2026-07-07	18.5000	18.5000	18.5000	18.5000	+11.178%	1	1,125	-81.081%
2026-07-06	16.7200	16.7200	16.5200	16.6400	-4.147%	8	1,124	-78.966%
2026-07-02	15.9000	17.3600	15.9000	17.3600	+33.538%	2	1,131	-79.839%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-2.476%	10	1,131	-73.077%
2026-06-26	13.3300	13.3300	13.3300	13.3300	+2.302%	1	1,131	-73.743%
2026-06-25	12.4000	13.0300	12.4000	13.0300	+9.496%	3	1,132	-73.139%
2026-06-24	9.0000	11.9000	9.0000	11.9000	+23.958%	10	1,134	-70.588%
2026-06-23	9.7000	9.7000	9.6000	9.6000	-7.692%	6	1,142	-63.542%
2026-06-16	10.4000	10.4000	10.4000	10.4000	+0.971%	3	1,144	-66.346%
2026-06-15	9.7000	10.3000	9.7000	10.3000	+20.327%	44	1,144	-66.019%
2026-06-09	8.5600	8.5600	8.5600	8.5600	+7.538%	1	1,184	-59.112%
2026-06-05	5.8000	8.2800	5.8000	7.9600	+65.833%	121	1,184	-56.030%
2026-06-04	5.3000	5.3000	4.7000	4.8000	-9.434%	22	1,269	-27.083%
2026-06-03	5.7000	5.7000	5.3000	5.3000	-17.188%	2	1,256	-33.962%
2026-06-02	6.7400	6.8200	6.4000	6.4000	-15.232%	56	1,256	-45.313%
2026-05-29	7.7600	8.3000	6.9500	7.5500	-12.209%	7	1,308	-53.642%
2026-05-27	8.6000	8.6000	8.6000	8.6000	+14.667%	1	1,311	-59.302%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+1.351%	15	1,312	-53.333%
2026-05-22	7.4000	7.5000	7.4000	7.4000	+1.370%	12	1,312	-52.703%
2026-05-21	6.9000	7.3000	6.9000	7.3000	+37.736%	5	1,312	-52.055%
2026-05-20	5.3000	5.3000	5.3000	5.3000	-14.516%	1	1,312	-33.962%
2026-05-18	6.2000	6.2000	6.2000	6.2000	+1.639%	1	1,314	-43.548%
2026-05-15	6.1000	6.1000	6.1000	6.1000	+3.390%	15	1,314	-42.623%
2026-05-11	5.9000	5.9000	5.9000	5.9000	-18.396%	6	1,314	-40.678%
2026-05-08	7.6400	7.6400	7.2300	7.2300	-8.481%	3	1,317	-51.591%
2026-05-07	7.9000	7.9000	7.9000	7.9000	+1.935%	1	1,317	-55.696%
2026-05-06	7.7500	7.7500	7.7500	7.7500	+27.049%	1	1,317	-54.839%
2026-05-05	6.3100	6.6000	6.1000	6.1000	+0.494%	206	1,318	-42.623%
2026-05-04	6.4000	6.4000	6.0700	6.0700	-13.162%	105	1,118	-42.339%
2026-05-01	6.3000	7.0000	6.3000	6.9900	+16.500%	100	1,016	-49.928%
2026-04-29	7.7000	7.7000	6.0000	6.0000	-16.667%	15	1,016	-41.667%
2026-04-28	7.6900	7.9100	6.7800	7.2000	-2.703%	110	1,013	-51.389%
2026-04-24	7.5000	7.5000	7.4000	7.4000	-1.857%	2	913	-52.703%
2026-04-23	7.2000	7.6000	7.2000	7.5400	+7.407%	150	915	-53.581%
2026-04-21	7.0200	7.0200	7.0200	7.0200	-9.884%	1	789	-50.142%
2026-04-20	7.7900	7.7900	7.7900	7.7900	-3.827%	1	789	-55.071%
2026-04-17	7.9000	8.3000	7.9000	8.1000	+14.894%	30	789	-56.790%
2026-04-15	7.0500	7.0500	7.0500	7.0500	-0.704%	1	783	-50.355%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	782	-50.704%
2026-04-10	7.3000	7.8900	7.3000	7.5000	-3.101%	204	781	-53.333%
2026-04-09	7.8000	7.8700	7.7400	7.7400	+25.243%	4	580	-54.780%
2026-04-08	7.1700	7.1700	5.9000	6.1800	+8.421%	52	577	-43.366%
2026-04-07	7.5000	7.5000	5.5000	5.7000	-25.393%	20	530	-38.596%
2026-04-02	7.6400	7.6400	7.6400	7.6400	-7.952%	3	531	-54.188%
2026-04-01	7.6000	8.4000	7.6000	8.3000	+22.963%	350	531	-57.831%
2026-03-31	7.0000	7.0000	6.6000	6.7500	-10.000%	173	217	-48.148%
2026-03-30	7.5000	7.5700	7.5000	7.5000	-13.395%	4	314	-53.333%
2026-03-25	8.6600	8.6600	8.6600	8.6600	-1.591%	1	310	-59.584%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-2.222%	6	310	-60.227%
2026-03-23	9.3000	9.3000	9.0000	9.0000	+4.651%	3	310	-61.111%
2026-03-20	8.6000	8.6000	8.6000	8.6000	+3.614%	10	310	-59.302%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-10.753%	3	317	-57.831%
2026-03-13	9.3000	9.3000	9.3000	9.3000	+4.494%	5	317	-62.366%
2026-03-12	8.9000	8.9000	8.9000	8.9000	-2.838%	1	312	-60.674%
2026-03-11	9.5700	9.5700	9.0000	9.1600	-20.761%	4	311	-61.790%
2026-03-03	11.6500	11.6500	11.5000	11.5600	-22.933%	39	309	-69.723%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+6.082%	1	313	-76.667%
2026-02-19	14.1400	14.1400	14.1400	14.1400	-5.733%	2	314	-75.248%
2026-02-12	14.1200	15.0000	14.1200	15.0000	+15.385%	4	316	-76.667%
2026-02-11	13.0000	13.0000	13.0000	13.0000	+8.333%	3	320	-73.077%
2026-02-09	12.0000	12.0000	12.0000	12.0000	+7.623%	2	323	-70.833%
2026-02-05	11.1500	11.1500	11.1500	11.1500	+7.212%	2	321	-68.610%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+16.854%	5	321	-66.346%
2026-02-03	8.9000	8.9000	8.9000	8.9000	+0.225%	2	323	-60.674%
2026-02-02	9.0400	9.0400	8.8800	8.8800	+2.069%	2	323	-60.586%
2026-01-30	8.7000	8.7000	8.7000	8.7000	-3.333%	10	322	-59.770%
2026-01-29	9.0000	9.0000	9.0000	9.0000	+11.111%	5	314	-61.111%
2026-01-28	9.5000	9.5000	8.1000	8.1000	-13.554%	31	309	-56.790%
2026-01-27	10.3000	10.3000	9.3700	9.3700	-9.904%	7	279	-62.647%
2026-01-26	10.4000	10.4000	10.4000	10.4000	+1.266%	3	273	-66.346%
2026-01-22	9.9000	10.9000	9.9000	10.2700	+2.700%	15	270	-65.920%
2026-01-20	10.0000	10.0000	10.0000	10.0000	+6.952%	1	270	-65.000%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+2.747%	1	271	-62.567%
2026-01-14	9.2000	9.2000	9.1000	9.1000	+13.750%	3	271	-61.538%
2026-01-13	7.5000	9.2000	7.5000	8.0000	-7.300%	28	271	-56.250%
2026-01-09	8.6300	8.6300	8.6300	8.6300	-7.204%	3	292	-59.444%
2026-01-08	9.3000	9.3000	9.3000	9.3000	+8.140%	17	289	-62.366%
2026-01-07	8.5000	8.6000	8.0000	8.6000	0.000%	24	272	-59.302%
2026-01-06	8.7000	8.9000	8.6000	8.6000	-7.527%	9	254	-59.302%
2026-01-05	9.3800	9.3800	9.0000	9.3000	-3.125%	29	220	-62.366%
2026-01-02	9.0000	10.6100	9.0000	9.6000	-6.887%	17	220	-63.542%
2025-12-29	10.3100	10.3300	10.3100	10.3100	-4.271%	5	219	-66.052%
2025-12-26	11.1300	11.1300	8.4000	10.7700	+5.588%	15	220	-67.502%
2025-12-23	10.2000	10.6000	9.4000	10.2000	-0.293%	18	213	-65.686%
2025-12-22	10.6300	10.6300	10.1000	10.2300	-5.278%	43	203	-65.787%
2025-12-19	11.3000	11.3000	10.7000	10.8000	-7.057%	25	161	-67.593%
2025-12-18	11.6200	11.6200	11.6200	11.6200	-4.754%	1	147	-69.880%
2025-12-16	12.3500	12.3500	12.2000	12.2000	+3.390%	15	146	-71.311%
2025-12-15	11.7000	11.8000	11.7000	11.8000	-1.667%	2	158	-70.339%
2025-12-08	12.0000	12.0000	12.0000	12.0000	-9.091%	10	158	-70.833%
2025-12-05	13.2000	13.2000	13.2000	13.2000	-19.512%	4	148	-73.485%
2025-12-01	16.3500	16.4000	16.3500	16.4000	+13.103%	5	148	-78.659%
2025-11-25	14.0000	14.5000	14.0000	14.5000	+4.769%	2	147	-75.862%
2025-11-21	13.8000	13.8400	13.8000	13.8400	+0.290%	3	148	-74.711%
2025-11-20	13.8000	13.8000	13.8000	13.8000	+9.524%	1	149	-74.638%
2025-11-18	12.6000	12.6000	12.6000	12.6000	-8.696%	1	149	-72.222%
2025-11-14	14.3000	14.3000	13.8000	13.8000	+0.730%	2	149	-74.638%
2025-11-12	14.0000	14.0000	13.7000	13.7000	-2.143%	2	148	-74.453%
2025-11-10	14.0000	14.0000	14.0000	14.0000	+11.199%	3	148	-75.000%
2025-11-06	13.3000	13.3000	11.8400	12.5900	+11.023%	5	148	-72.200%
2025-11-05	11.3400	11.3400	11.3400	11.3400	-4.706%	1	143	-69.136%
2025-11-04	12.5000	12.5000	11.5400	11.9000	-13.328%	117	143	-70.588%
2025-11-03	15.3000	16.3000	13.7300	13.7300	0.000%	39	0	-74.508%