Dark

KMB20261218C110
KMB Dec 18 2026 110.00 Call (KMB261218C00110000)
option OPRA

EOD

Jul 28, 2026

10.27+17.104%(+1.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.3000	10.7700	9.3000	10.2700	+17.104%	12	1,073	0.000%
2026-07-27	8.6500	8.7700	8.6500	8.7700	+21.806%	11	1,074	+17.104%
2026-07-22	7.2000	7.2000	7.2000	7.2000	+10.769%	3	1,074	+42.639%
2026-07-21	6.7400	6.7400	6.5000	6.5000	-5.797%	9	1,074	+58.000%
2026-07-20	7.1000	7.1000	6.9000	6.9000	+1.471%	2	1,074	+48.841%
2026-07-17	8.3000	8.3000	6.8000	6.8000	+6.250%	16	1,074	+51.029%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-18.987%	14	1,072	+60.469%
2026-07-14	7.9000	7.9000	7.9000	7.9000	+3.947%	1	1,078	+30.000%
2026-07-13	9.7500	9.7500	7.6000	7.6000	-14.703%	76	1,077	+35.132%
2026-07-10	9.6000	9.6000	8.9100	8.9100	+10.683%	23	1,030	+15.264%
2026-07-09	8.0500	8.0500	8.0500	8.0500	-9.551%	1	1,010	+27.578%
2026-07-08	9.0000	9.2300	8.9000	8.9000	-23.276%	7	1,009	+15.393%
2026-07-07	11.5000	11.8600	11.5000	11.6000	+18.367%	8	1,005	-11.466%
2026-07-06	10.1000	10.1000	8.9200	9.8000	-14.035%	11	1,002	+4.796%
2026-07-02	10.5500	11.4000	10.3600	11.4000	+33.489%	5	996	-9.912%
2026-07-01	7.8600	8.7000	7.8600	8.5400	+8.101%	11	996	+20.258%
2026-06-30	7.4000	7.9000	7.4000	7.9000	-0.629%	10	990	+30.000%
2026-06-29	7.4000	7.9500	7.4000	7.9500	+5.298%	50	980	+29.182%
2026-06-26	7.7500	7.7500	7.4000	7.5500	+12.687%	34	971	+36.026%
2026-06-25	7.5000	7.5000	6.7000	6.7000	-2.190%	9	958	+53.284%
2026-06-24	6.4000	6.9000	6.4000	6.8500	+39.796%	54	956	+49.927%
2026-06-23	5.1000	5.1000	4.9000	4.9000	+7.692%	12	958	+109.592%
2026-06-22	4.7000	4.9000	4.1000	4.5500	-7.708%	10	946	+125.714%
2026-06-18	4.7000	4.9300	4.4000	4.9300	+4.894%	12	664	+108.316%
2026-06-17	5.7500	5.7500	4.7000	4.7000	-15.315%	276	664	+118.511%
2026-06-16	5.8300	5.9200	5.5500	5.5500	+3.545%	8	664	+85.045%
2026-06-15	4.9500	5.3600	4.9500	5.3600	0.000%	3	657	+91.604%
2026-06-12	4.7000	5.3600	4.7000	5.3600	+11.667%	4	656	+91.604%
2026-06-11	5.0200	5.0200	4.8000	4.8000	-5.882%	4	652	+113.958%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+21.429%	30	648	+101.373%
2026-06-09	4.5000	4.5000	4.2000	4.2000	-4.110%	2	648	+144.524%
2026-06-05	3.4000	4.6000	3.4000	4.3800	+75.200%	26	646	+134.475%
2026-06-03	2.9900	2.9900	2.4800	2.5000	-19.355%	22	637	+310.800%
2026-06-02	3.2500	3.2500	3.1000	3.1000	-7.463%	3	657	+231.290%
2026-06-01	3.3500	3.3500	3.3500	3.3500	-6.944%	2	658	+206.567%
2026-05-29	3.8800	3.8800	3.6000	3.6000	-12.195%	5	657	+185.278%
2026-05-27	4.4500	4.6400	4.1000	4.1000	+20.588%	19	652	+150.488%
2026-05-21	3.0000	3.4000	3.0000	3.4000	+19.298%	17	635	+202.059%
2026-05-20	2.8500	2.8500	2.8500	2.8500	-8.065%	1	635	+260.351%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+3.333%	1	621	+231.290%
2026-05-18	3.2000	3.2000	3.0000	3.0000	-7.692%	10	621	+242.333%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-1.515%	1	621	+216.000%
2026-05-13	3.3100	3.3100	3.2000	3.3000	-13.158%	17	603	+211.212%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-11.628%	5	603	+170.263%
2026-05-07	4.0200	4.3000	3.9000	4.3000	+4.878%	18	608	+138.837%
2026-05-06	4.0200	4.1500	4.0200	4.1000	+17.143%	8	611	+150.488%
2026-05-05	3.0000	3.5000	2.9400	3.5000	+14.379%	8	603	+193.429%
2026-05-04	2.9100	3.0600	2.9100	3.0600	-23.500%	10	602	+235.621%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+8.108%	1	598	+156.750%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-5.128%	4	598	+177.568%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+8.333%	1	594	+163.333%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-14.489%	2	593	+185.278%
2026-04-20	3.5000	4.3500	3.5000	4.2100	-8.079%	10	593	+143.943%
2026-04-17	4.6000	4.7500	4.5800	4.5800	+13.086%	20	585	+124.236%
2026-04-16	4.0500	4.0500	4.0500	4.0500	+19.118%	5	583	+153.580%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-12.821%	43	578	+202.059%
2026-04-10	4.0000	4.0000	3.9000	3.9000	-5.797%	2	609	+163.333%
2026-04-09	4.0000	4.1400	4.0000	4.1400	+11.892%	3	609	+148.068%
2026-04-08	3.6400	3.7000	3.5800	3.7000	-7.500%	15	607	+177.568%
2026-04-02	4.1000	4.1000	4.0000	4.0000	+5.263%	2	595	+156.750%
2026-03-31	3.8500	3.8500	3.8000	3.8000	-8.434%	7	595	+170.263%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-34.127%	1	590	+147.470%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+28.571%	3	591	+63.016%
2026-03-26	4.9000	4.9000	4.9000	4.9000	0.000%	1	591	+109.592%
2026-03-24	5.0000	5.0000	4.9000	4.9000	-2.778%	4	590	+109.592%
2026-03-23	5.0300	5.0400	5.0300	5.0400	+7.234%	2	586	+103.770%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-6.000%	3	585	+118.511%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-24.242%	1	585	+105.400%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+2.009%	1	586	+55.606%
2026-03-06	6.4700	6.4700	6.4700	6.4700	-7.571%	1	586	+58.733%
2026-03-04	6.6500	7.0000	6.0000	7.0000	-5.405%	24	585	+46.714%
2026-03-03	7.4000	7.4000	7.4000	7.4000	-19.913%	5	582	+38.784%
2026-03-02	9.5000	9.5000	9.2200	9.2400	+0.217%	25	582	+11.147%
2026-02-27	9.2200	9.2200	9.2200	9.2200	-3.049%	8	582	+11.388%
2026-02-23	8.4100	9.5100	8.4100	9.5100	+10.710%	2	582	+7.992%
2026-02-20	8.5900	8.5900	8.5900	8.5900	-3.266%	2	580	+19.558%
2026-02-18	8.8800	8.8800	8.8800	8.8800	+3.497%	2	582	+15.653%
2026-02-17	9.1400	9.1400	8.5800	8.5800	-9.684%	2	580	+19.697%
2026-02-13	8.9100	9.5500	8.9100	9.5000	+26.667%	15	581	+8.105%
2026-02-10	7.0000	7.5000	7.0000	7.5000	+19.048%	12	581	+36.933%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-1.563%	2	579	+63.016%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+3.226%	2	579	+60.469%
2026-02-04	6.3000	6.3000	6.1800	6.2000	+19.231%	6	577	+65.645%
2026-02-03	5.0000	5.2000	5.0000	5.2000	+9.474%	4	573	+97.500%
2026-02-02	4.8000	4.8000	4.7500	4.7500	-15.179%	3	571	+116.211%
2026-01-27	6.3000	6.3000	5.6000	5.6000	-5.085%	2	570	+83.393%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-9.231%	1	570	+74.068%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+19.705%	2	569	+58.000%
2026-01-13	5.4300	5.4300	5.4300	5.4300	+2.453%	1	569	+89.134%
2026-01-12	4.7300	5.5300	4.7300	5.3000	-3.636%	3	570	+93.774%
2026-01-08	3.8000	5.5000	3.8000	5.5000	+14.583%	4	568	+86.727%
2026-01-07	4.8000	4.8000	4.8000	4.8000	-9.434%	2	566	+113.958%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-18.462%	3	563	+93.774%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+4.839%	5	563	+58.000%
2025-12-29	6.7200	6.7200	5.7900	6.2000	-16.555%	71	558	+65.645%
2025-12-19	7.4300	7.4300	7.4300	7.4300	-8.498%	1	558	+38.223%
2025-12-17	7.8300	8.2500	6.3000	8.1200	-5.800%	250	558	+26.478%
2025-12-12	8.6200	8.6200	8.6200	8.6200	+6.815%	2	563	+19.142%
2025-12-10	8.2300	9.5000	7.2500	8.0700	+3.197%	182	563	+27.261%
2025-12-08	8.0500	8.0700	7.8200	7.8200	-32.000%	5	562	+31.330%
2025-11-26	11.3500	11.5000	11.3500	11.5000	+31.429%	6	558	-10.696%
2025-11-19	8.7500	8.7500	8.7500	8.7500	+3.550%	1	558	+17.371%
2025-11-18	8.4500	8.4500	8.4500	8.4500	-11.053%	1	557	+21.538%
2025-11-17	9.9000	9.9000	9.5000	9.5000	+4.396%	3	556	+8.105%
2025-11-13	9.1000	9.1000	9.1000	9.1000	-4.911%	1	554	+12.857%
2025-11-12	9.7000	9.7000	9.5700	9.5700	+6.333%	2	555	+7.315%
2025-11-11	9.1000	9.1000	9.0000	9.0000	0.000%	8	555	+14.111%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+12.080%	3	548	+14.111%
2025-11-06	7.7000	8.0300	7.7000	8.0300	+2.033%	31	545	+27.895%
2025-11-05	8.2000	8.2000	6.7000	7.8700	+3.417%	513	518	+30.496%
2025-11-04	7.4800	7.6100	7.4800	7.6100	-16.374%	6	11	+34.954%
2025-11-03	10.0000	11.4000	9.0000	9.1000	0.000%	11	0	+12.857%