Dark

KMB20261218C105
KMB Dec 18 2026 105.00 Call (KMB261218C00105000)
option OPRA

EOD

Jul 23, 2026

8.66-10.722%(-1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.6600	8.6600	8.6600	8.6600	-10.722%	1	1,268	0.000%
2026-07-22	10.0500	10.1000	9.7000	9.7000	+7.778%	41	1,267	-10.722%
2026-07-21	8.9000	9.0000	8.9000	9.0000	-5.263%	8	1,236	-3.778%
2026-07-20	9.6000	9.6000	9.5000	9.5000	-10.038%	18	1,236	-8.842%
2026-07-17	10.5600	10.5600	10.5600	10.5600	+2.524%	1	1,239	-17.992%
2026-07-16	9.2800	10.3000	9.2800	10.3000	+11.957%	2	1,238	-15.922%
2026-07-15	9.2000	9.2000	9.2000	9.2000	-16.364%	3	1,237	-5.870%
2026-07-13	11.0000	11.0000	11.0000	11.0000	-8.333%	15	1,237	-21.273%
2026-07-08	12.0000	12.0000	12.0000	12.0000	-20.266%	1	1,229	-27.833%
2026-07-07	15.0500	15.0500	15.0500	15.0500	+15.769%	1	1,229	-42.458%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-3.704%	1	1,230	-33.385%
2026-07-02	13.4000	13.7600	13.4000	13.5000	+18.421%	28	1,233	-35.852%
2026-07-01	11.6000	11.6000	11.3600	11.4000	+7.244%	8	1,233	-24.035%
2026-06-30	10.1000	10.6300	10.1000	10.6300	-1.574%	6	1,234	-18.532%
2026-06-29	10.4000	10.8000	9.9300	10.8000	+11.455%	60	1,234	-19.815%
2026-06-25	8.4500	9.6900	8.4500	9.6900	+8.876%	6	1,255	-10.630%
2026-06-24	9.5000	9.5000	8.9000	8.9000	+27.143%	2	1,256	-2.697%
2026-06-23	6.6600	7.0000	6.6600	7.0000	+12.540%	21	1,257	+23.714%
2026-06-22	6.2200	6.2200	6.2200	6.2200	-3.416%	5	1,247	+39.228%
2026-06-17	7.9500	7.9500	6.4400	6.4400	-16.364%	3	1,248	+34.472%
2026-06-16	7.9000	7.9000	7.7000	7.7000	+12.903%	14	1,248	+12.468%
2026-06-12	6.5000	7.0700	6.5000	6.8200	-3.399%	8	1,248	+26.979%
2026-06-11	7.0800	7.0800	7.0600	7.0600	-0.563%	2	1,246	+22.663%
2026-06-10	7.0000	7.1000	7.0000	7.1000	+31.481%	3	1,244	+21.972%
2026-06-08	5.2000	5.5400	5.2000	5.4000	-7.376%	6	1,243	+60.370%
2026-06-05	4.5000	6.0500	4.5000	5.8300	+71.471%	31	1,238	+48.542%
2026-06-04	3.3000	3.4000	3.3000	3.4000	-8.108%	171	1,246	+154.706%
2026-06-03	3.6200	3.7000	3.5500	3.7000	-19.565%	14	1,079	+134.054%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-14.339%	46	1,068	+88.261%
2026-05-29	5.6500	5.9500	5.3200	5.3700	-11.967%	6	1,022	+61.266%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+15.970%	5	1,019	+41.967%
2026-05-26	5.2600	5.2600	5.2600	5.2600	+5.200%	1	1,024	+64.639%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,023	+73.200%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+0.897%	5	1,023	+92.444%
2026-05-19	4.2500	4.4600	4.2500	4.4600	+4.450%	8	1,012	+94.170%
2026-05-18	4.2700	4.2700	4.2700	4.2700	-9.149%	2	1,012	+102.810%
2026-05-13	4.7000	4.7000	4.7000	4.7000	+11.905%	2	1,012	+84.255%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,012	+106.190%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-25.859%	1	1,012	+111.220%
2026-05-08	5.5300	5.5300	5.5300	5.5300	-7.833%	1	1,011	+56.600%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+4.895%	1	1,011	+44.333%
2026-05-06	5.0000	5.7200	5.0000	5.7200	+36.190%	3	1,010	+51.399%
2026-05-05	4.5300	4.5300	4.2000	4.2000	+2.439%	4	1,009	+106.190%
2026-05-04	4.8000	4.8000	4.1000	4.1000	-18.000%	120	1,011	+111.220%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,057	+73.200%
2026-04-29	4.8000	4.9000	4.8000	4.9000	-17.785%	2	1,057	+76.735%
2026-04-28	5.8100	5.9600	4.3000	5.9600	+9.358%	101	1,057	+45.302%
2026-04-23	5.1000	5.5100	5.0000	5.4500	+9.000%	103	1,158	+58.899%
2026-04-21	5.0000	5.0000	5.0000	5.0000	-16.667%	10	1,145	+73.200%
2026-04-17	5.9000	6.0000	5.9000	6.0000	+17.647%	20	1,145	+44.333%
2026-04-15	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,149	+69.804%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-5.556%	1	1,148	+69.804%
2026-04-10	5.1000	5.7300	5.1000	5.4000	+4.854%	290	1,148	+60.370%
2026-04-08	5.0000	5.1500	5.0000	5.1500	-11.966%	3	1,282	+68.155%
2026-04-01	5.8000	5.8500	5.8000	5.8500	+7.339%	7	1,281	+48.034%
2026-03-31	5.4500	6.0500	5.4500	5.4500	+0.926%	10	1,281	+58.899%
2026-03-30	6.0600	6.7000	5.4000	5.4000	-21.283%	115	1,277	+60.370%
2026-03-25	6.8600	8.1000	6.2000	6.8600	+3.939%	10	1,171	+26.239%
2026-03-24	6.7000	6.7000	6.6000	6.6000	-4.348%	6	1,167	+31.212%
2026-03-23	7.1000	7.1000	6.9000	6.9000	+4.545%	7	1,173	+25.507%
2026-03-20	6.6000	6.7400	6.2200	6.6000	-1.493%	10	1,176	+31.212%
2026-03-19	6.7000	6.7000	6.7000	6.7000	+1.515%	5	1,176	+29.254%
2026-03-18	6.6000	6.6000	6.6000	6.6000	-7.042%	1	1,176	+31.212%
2026-03-16	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,176	+21.972%
2026-03-13	7.2000	7.2000	7.2000	7.2000	-21.397%	1	1,175	+20.278%
2026-03-09	9.2300	9.3000	9.1500	9.1600	+7.765%	10	1,174	-5.459%
2026-03-05	8.0600	8.5000	8.0600	8.5000	-7.609%	2	1,184	+1.882%
2026-03-04	9.3000	9.3000	9.2000	9.2000	-16.364%	14	1,185	-5.870%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-7.485%	2	1,172	-21.273%
2026-02-13	11.1600	11.8900	11.0400	11.8900	+1.278%	51	1,203	-27.166%
2026-02-12	11.0000	12.5000	11.0000	11.7400	+14.091%	859	1,203	-26.235%
2026-02-11	9.8500	10.8000	9.8000	10.2900	+16.932%	150	1,669	-15.841%
2026-02-09	8.8000	8.8000	8.8000	8.8000	+3.774%	2	1,775	-1.591%
2026-02-06	8.1500	8.8000	8.1500	8.4800	+10.273%	288	1,773	+2.123%
2026-02-04	7.4600	7.6900	7.4600	7.6900	+23.040%	3	1,911	+12.614%
2026-01-30	6.2500	6.2500	6.2500	6.2500	-5.303%	2	1,911	+38.560%
2026-01-29	6.5000	6.6000	6.5000	6.6000	-14.839%	2	1,911	+31.212%
2026-01-26	7.9600	7.9600	7.7500	7.7500	-5.257%	15	1,911	+11.742%
2026-01-23	8.0000	8.1800	8.0000	8.1800	-1.446%	4	1,896	+5.868%
2026-01-22	8.0200	8.3000	8.0000	8.3000	+14.958%	14	1,898	+4.337%
2026-01-21	7.6200	7.6200	7.2200	7.2200	+2.411%	2	1,905	+19.945%
2026-01-13	6.7000	7.4600	6.4200	7.0500	+0.714%	364	1,904	+22.837%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+7.692%	5	1,544	+23.714%
2026-01-09	7.1400	7.2700	6.3000	6.5000	-9.722%	204	1,544	+33.231%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+4.499%	6	1,343	+20.278%
2026-01-07	6.4000	6.8900	6.3000	6.8900	+1.324%	6	1,343	+25.689%
2026-01-06	7.0000	7.0000	6.8000	6.8000	-2.857%	5	1,339	+27.353%
2026-01-05	7.9000	7.9000	6.8000	7.0000	-14.321%	15	1,323	+23.714%
2026-01-02	8.1700	8.1700	8.1700	8.1700	-0.487%	1	1,323	+5.998%
2025-12-29	8.5000	8.5000	7.8100	8.2100	-3.977%	70	1,324	+5.481%
2025-12-26	8.5500	8.5500	8.5500	8.5500	+4.779%	6	1,254	+1.287%
2025-12-22	8.4000	8.4000	8.0000	8.1600	-2.857%	7	1,254	+6.127%
2025-12-19	8.8500	8.8500	8.4000	8.4000	-9.189%	3	1,253	+3.095%
2025-12-18	10.0000	10.0000	9.2500	9.2500	-7.592%	3	1,250	-6.378%
2025-12-17	9.6200	10.2400	8.5500	10.0100	+1.521%	250	1,249	-13.487%
2025-12-15	10.4000	10.4000	9.8600	9.8600	-1.793%	3	1,003	-12.170%
2025-12-10	10.3700	11.4000	9.3000	10.0400	-4.924%	181	1,005	-13.745%
2025-12-09	10.5900	10.8900	9.7500	10.5600	+4.554%	555	824	-17.992%
2025-12-08	10.1000	10.1000	10.1000	10.1000	-3.534%	1	270	-14.257%
2025-12-05	10.4700	10.4700	10.4700	10.4700	-16.173%	40	270	-17.287%
2025-12-02	12.4900	12.4900	12.4900	12.4900	-7.481%	1	269	-30.665%
2025-11-26	13.5000	13.5000	13.5000	13.5000	+18.943%	5	274	-35.852%
2025-11-21	11.7000	11.7000	11.3500	11.3500	+5.877%	2	274	-23.700%
2025-11-20	10.7500	10.7500	10.7200	10.7200	+6.139%	240	274	-19.216%
2025-11-19	10.0000	10.1000	10.0000	10.1000	-13.230%	17	34	-14.257%
2025-11-12	11.8000	11.8000	11.6400	11.6400	+10.857%	3	34	-25.601%
2025-11-11	11.2000	11.2000	10.5000	10.5000	-3.315%	6	36	-17.524%
2025-11-10	10.8600	10.8600	10.8600	10.8600	-6.379%	1	34	-20.258%
2025-11-07	11.3300	11.6000	11.3300	11.6000	+18.006%	5	33	-25.345%
2025-11-04	11.2000	11.2000	9.5000	9.8300	-8.131%	7	31	-11.902%
2025-11-03	18.0000	18.0000	10.7000	10.7000	0.000%	27	0	-19.065%