Dark

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

EOD

Sep 23, 2026

2.00-16.667%(-0.40)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.2600	2.2600	2.0000	2.0000	-16.667%	63	1,522	0.000%
2026-09-22	2.4700	2.7000	2.4000	2.4000	+37.143%	62	1,464	-16.667%
2026-09-21	1.7500	2.3000	1.7500	1.7500	-28.571%	144	1,447	+14.286%
2026-09-18	2.2000	2.5000	2.2000	2.4500	-2.000%	5	1,409	-18.367%
2026-09-17	2.7000	2.7000	2.3000	2.5000	0.000%	21	1,407	-20.000%
2026-09-16	2.6000	2.6500	2.1000	2.5000	-1.961%	26	1,398	-20.000%
2026-09-15	2.2500	2.5500	2.2500	2.5500	-17.742%	33	1,375	-21.569%
2026-09-14	3.4000	3.5000	3.1000	3.1000	+12.727%	56	1,348	-35.484%
2026-09-11	3.1000	3.1000	2.3500	2.7500	-6.780%	101	1,371	-27.273%
2026-09-10	2.9500	3.0200	2.9500	2.9500	+1.724%	15	1,283	-32.203%
2026-09-09	3.5000	3.5000	2.6500	2.9000	-39.076%	60	1,277	-31.034%
2026-09-08	5.4000	5.4000	4.7600	4.7600	-21.452%	41	1,268	-57.983%
2026-09-04	6.4900	6.4900	6.0400	6.0600	-18.219%	6	1,260	-66.997%
2026-09-03	6.7500	7.7000	6.7500	7.4100	-1.200%	42	1,260	-73.009%
2026-09-02	6.8500	7.5000	6.8500	7.5000	+15.385%	19	1,236	-73.333%
2026-09-01	6.4000	6.5000	6.4000	6.5000	-10.959%	27	1,232	-69.231%
2026-08-31	7.8100	7.8100	7.3000	7.3000	-14.620%	10	1,245	-72.603%
2026-08-28	8.5500	8.5500	8.5500	8.5500	+1.423%	6	1,253	-76.608%
2026-08-27	8.4300	8.4300	8.4300	8.4300	-11.356%	2	1,253	-76.275%
2026-08-25	9.1600	9.5400	9.1600	9.5100	+12.146%	3	1,253	-78.970%
2026-08-21	7.7600	8.4800	7.7600	8.4800	+1.679%	78	1,251	-76.415%
2026-08-20	8.3400	8.3400	8.3400	8.3400	+11.200%	2	1,251	-76.019%
2026-08-17	7.5000	7.5000	7.5000	7.5000	-20.128%	1	1,249	-73.333%
2026-08-13	9.3900	9.3900	9.3900	9.3900	+9.186%	2	1,250	-78.701%
2026-08-12	8.6000	8.6000	8.6000	8.6000	+10.256%	1	1,248	-76.744%
2026-08-11	7.3200	7.8400	7.3200	7.8000	-17.021%	16	1,248	-74.359%
2026-08-06	10.3000	10.3000	9.2000	9.4000	-5.717%	9	1,254	-78.723%
2026-08-05	9.9700	9.9700	9.9700	9.9700	-7.685%	10	1,255	-79.940%
2026-08-04	7.6800	10.8000	7.6800	10.8000	+6.404%	9	1,255	-81.481%
2026-08-03	10.1500	10.1500	10.1500	10.1500	+5.619%	2	1,259	-80.296%
2026-07-31	9.3000	9.6100	9.3000	9.6100	-5.784%	10	1,261	-79.188%
2026-07-30	10.5000	10.5000	10.2000	10.2000	+17.783%	22	1,252	-80.392%
2026-07-23	8.6600	8.6600	8.6600	8.6600	-10.722%	1	1,268	-76.905%
2026-07-22	10.0500	10.1000	9.7000	9.7000	+7.778%	41	1,267	-79.381%
2026-07-21	8.9000	9.0000	8.9000	9.0000	-5.263%	8	1,236	-77.778%
2026-07-20	9.6000	9.6000	9.5000	9.5000	-10.038%	18	1,236	-78.947%
2026-07-17	10.5600	10.5600	10.5600	10.5600	+2.524%	1	1,239	-81.061%
2026-07-16	9.2800	10.3000	9.2800	10.3000	+11.957%	2	1,238	-80.583%
2026-07-15	9.2000	9.2000	9.2000	9.2000	-16.364%	3	1,237	-78.261%
2026-07-13	11.0000	11.0000	11.0000	11.0000	-8.333%	15	1,237	-81.818%
2026-07-08	12.0000	12.0000	12.0000	12.0000	-20.266%	1	1,229	-83.333%
2026-07-07	15.0500	15.0500	15.0500	15.0500	+15.769%	1	1,229	-86.711%
2026-07-06	13.0000	13.0000	13.0000	13.0000	-3.704%	1	1,230	-84.615%
2026-07-02	13.4000	13.7600	13.4000	13.5000	+18.421%	28	1,233	-85.185%
2026-07-01	11.6000	11.6000	11.3600	11.4000	+7.244%	8	1,233	-82.456%
2026-06-30	10.1000	10.6300	10.1000	10.6300	-1.574%	6	1,234	-81.185%
2026-06-29	10.4000	10.8000	9.9300	10.8000	+11.455%	60	1,234	-81.481%
2026-06-25	8.4500	9.6900	8.4500	9.6900	+8.876%	6	1,255	-79.360%
2026-06-24	9.5000	9.5000	8.9000	8.9000	+27.143%	2	1,256	-77.528%
2026-06-23	6.6600	7.0000	6.6600	7.0000	+12.540%	21	1,257	-71.429%
2026-06-22	6.2200	6.2200	6.2200	6.2200	-3.416%	5	1,247	-67.846%
2026-06-17	7.9500	7.9500	6.4400	6.4400	-16.364%	3	1,248	-68.944%
2026-06-16	7.9000	7.9000	7.7000	7.7000	+12.903%	14	1,248	-74.026%
2026-06-12	6.5000	7.0700	6.5000	6.8200	-3.399%	8	1,248	-70.674%
2026-06-11	7.0800	7.0800	7.0600	7.0600	-0.563%	2	1,246	-71.671%
2026-06-10	7.0000	7.1000	7.0000	7.1000	+31.481%	3	1,244	-71.831%
2026-06-08	5.2000	5.5400	5.2000	5.4000	-7.376%	6	1,243	-62.963%
2026-06-05	4.5000	6.0500	4.5000	5.8300	+71.471%	31	1,238	-65.695%
2026-06-04	3.3000	3.4000	3.3000	3.4000	-8.108%	171	1,246	-41.176%
2026-06-03	3.6200	3.7000	3.5500	3.7000	-19.565%	14	1,079	-45.946%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-14.339%	46	1,068	-56.522%
2026-05-29	5.6500	5.9500	5.3200	5.3700	-11.967%	6	1,022	-62.756%
2026-05-27	6.1000	6.1000	6.1000	6.1000	+15.970%	5	1,019	-67.213%
2026-05-26	5.2600	5.2600	5.2600	5.2600	+5.200%	1	1,024	-61.977%
2026-05-21	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,023	-60.000%
2026-05-20	4.5000	4.5000	4.5000	4.5000	+0.897%	5	1,023	-55.556%
2026-05-19	4.2500	4.4600	4.2500	4.4600	+4.450%	8	1,012	-55.157%
2026-05-18	4.2700	4.2700	4.2700	4.2700	-9.149%	2	1,012	-53.162%
2026-05-13	4.7000	4.7000	4.7000	4.7000	+11.905%	2	1,012	-57.447%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,012	-52.381%
2026-05-11	4.1000	4.1000	4.1000	4.1000	-25.859%	1	1,012	-51.220%
2026-05-08	5.5300	5.5300	5.5300	5.5300	-7.833%	1	1,011	-63.834%
2026-05-07	6.0000	6.0000	6.0000	6.0000	+4.895%	1	1,011	-66.667%
2026-05-06	5.0000	5.7200	5.0000	5.7200	+36.190%	3	1,010	-65.035%
2026-05-05	4.5300	4.5300	4.2000	4.2000	+2.439%	4	1,009	-52.381%
2026-05-04	4.8000	4.8000	4.1000	4.1000	-18.000%	120	1,011	-51.220%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,057	-60.000%
2026-04-29	4.8000	4.9000	4.8000	4.9000	-17.785%	2	1,057	-59.184%
2026-04-28	5.8100	5.9600	4.3000	5.9600	+9.358%	101	1,057	-66.443%
2026-04-23	5.1000	5.5100	5.0000	5.4500	+9.000%	103	1,158	-63.303%
2026-04-21	5.0000	5.0000	5.0000	5.0000	-16.667%	10	1,145	-60.000%
2026-04-17	5.9000	6.0000	5.9000	6.0000	+17.647%	20	1,145	-66.667%
2026-04-15	5.1000	5.1000	5.1000	5.1000	0.000%	1	1,149	-60.784%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-5.556%	1	1,148	-60.784%
2026-04-10	5.1000	5.7300	5.1000	5.4000	+4.854%	290	1,148	-62.963%
2026-04-08	5.0000	5.1500	5.0000	5.1500	-11.966%	3	1,282	-61.165%
2026-04-01	5.8000	5.8500	5.8000	5.8500	+7.339%	7	1,281	-65.812%
2026-03-31	5.4500	6.0500	5.4500	5.4500	+0.926%	10	1,281	-63.303%
2026-03-30	6.0600	6.7000	5.4000	5.4000	-21.283%	115	1,277	-62.963%
2026-03-25	6.8600	8.1000	6.2000	6.8600	+3.939%	10	1,171	-70.845%
2026-03-24	6.7000	6.7000	6.6000	6.6000	-4.348%	6	1,167	-69.697%
2026-03-23	7.1000	7.1000	6.9000	6.9000	+4.545%	7	1,173	-71.014%
2026-03-20	6.6000	6.7400	6.2200	6.6000	-1.493%	10	1,176	-69.697%
2026-03-19	6.7000	6.7000	6.7000	6.7000	+1.515%	5	1,176	-70.149%
2026-03-18	6.6000	6.6000	6.6000	6.6000	-7.042%	1	1,176	-69.697%
2026-03-16	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,176	-71.831%
2026-03-13	7.2000	7.2000	7.2000	7.2000	-21.397%	1	1,175	-72.222%
2026-03-09	9.2300	9.3000	9.1500	9.1600	+7.765%	10	1,174	-78.166%
2026-03-05	8.0600	8.5000	8.0600	8.5000	-7.609%	2	1,184	-76.471%
2026-03-04	9.3000	9.3000	9.2000	9.2000	-16.364%	14	1,185	-78.261%
2026-02-19	11.0000	11.0000	11.0000	11.0000	-7.485%	2	1,172	-81.818%
2026-02-13	11.1600	11.8900	11.0400	11.8900	+1.278%	51	1,203	-83.179%
2026-02-12	11.0000	12.5000	11.0000	11.7400	+14.091%	859	1,203	-82.964%
2026-02-11	9.8500	10.8000	9.8000	10.2900	+16.932%	150	1,669	-80.564%
2026-02-09	8.8000	8.8000	8.8000	8.8000	+3.774%	2	1,775	-77.273%
2026-02-06	8.1500	8.8000	8.1500	8.4800	+10.273%	288	1,773	-76.415%
2026-02-04	7.4600	7.6900	7.4600	7.6900	+23.040%	3	1,911	-73.992%
2026-01-30	6.2500	6.2500	6.2500	6.2500	-5.303%	2	1,911	-68.000%
2026-01-29	6.5000	6.6000	6.5000	6.6000	-14.839%	2	1,911	-69.697%
2026-01-26	7.9600	7.9600	7.7500	7.7500	-5.257%	15	1,911	-74.194%
2026-01-23	8.0000	8.1800	8.0000	8.1800	-1.446%	4	1,896	-75.550%
2026-01-22	8.0200	8.3000	8.0000	8.3000	+14.958%	14	1,898	-75.904%
2026-01-21	7.6200	7.6200	7.2200	7.2200	+2.411%	2	1,905	-72.299%
2026-01-13	6.7000	7.4600	6.4200	7.0500	+0.714%	364	1,904	-71.631%
2026-01-12	7.0000	7.0000	7.0000	7.0000	+7.692%	5	1,544	-71.429%
2026-01-09	7.1400	7.2700	6.3000	6.5000	-9.722%	204	1,544	-69.231%
2026-01-08	7.2000	7.2000	7.2000	7.2000	+4.499%	6	1,343	-72.222%
2026-01-07	6.4000	6.8900	6.3000	6.8900	+1.324%	6	1,343	-70.972%
2026-01-06	7.0000	7.0000	6.8000	6.8000	-2.857%	5	1,339	-70.588%
2026-01-05	7.9000	7.9000	6.8000	7.0000	-14.321%	15	1,323	-71.429%
2026-01-02	8.1700	8.1700	8.1700	8.1700	-0.487%	1	1,323	-75.520%
2025-12-29	8.5000	8.5000	7.8100	8.2100	-3.977%	70	1,324	-75.639%
2025-12-26	8.5500	8.5500	8.5500	8.5500	+4.779%	6	1,254	-76.608%
2025-12-22	8.4000	8.4000	8.0000	8.1600	-2.857%	7	1,254	-75.490%
2025-12-19	8.8500	8.8500	8.4000	8.4000	-9.189%	3	1,253	-76.190%
2025-12-18	10.0000	10.0000	9.2500	9.2500	-7.592%	3	1,250	-78.378%
2025-12-17	9.6200	10.2400	8.5500	10.0100	+1.521%	250	1,249	-80.020%
2025-12-15	10.4000	10.4000	9.8600	9.8600	-1.793%	3	1,003	-79.716%
2025-12-10	10.3700	11.4000	9.3000	10.0400	-4.924%	181	1,005	-80.080%
2025-12-09	10.5900	10.8900	9.7500	10.5600	+4.554%	555	824	-81.061%
2025-12-08	10.1000	10.1000	10.1000	10.1000	-3.534%	1	270	-80.198%
2025-12-05	10.4700	10.4700	10.4700	10.4700	-16.173%	40	270	-80.898%
2025-12-02	12.4900	12.4900	12.4900	12.4900	-7.481%	1	269	-83.987%
2025-11-26	13.5000	13.5000	13.5000	13.5000	+18.943%	5	274	-85.185%
2025-11-21	11.7000	11.7000	11.3500	11.3500	+5.877%	2	274	-82.379%
2025-11-20	10.7500	10.7500	10.7200	10.7200	+6.139%	240	274	-81.343%
2025-11-19	10.0000	10.1000	10.0000	10.1000	-13.230%	17	34	-80.198%
2025-11-12	11.8000	11.8000	11.6400	11.6400	+10.857%	3	34	-82.818%
2025-11-11	11.2000	11.2000	10.5000	10.5000	-3.315%	6	36	-80.952%
2025-11-10	10.8600	10.8600	10.8600	10.8600	-6.379%	1	34	-81.584%
2025-11-07	11.3300	11.6000	11.3300	11.6000	+18.006%	5	33	-82.759%
2025-11-04	11.2000	11.2000	9.5000	9.8300	-8.131%	7	31	-79.654%
2025-11-03	18.0000	18.0000	10.7000	10.7000	0.000%	27	0	-81.308%