Dark

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

EOD

Sep 24, 2026

0.9400-10.476%(-0.1100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.0900	0.9400	0.9400	-10.476%	26	2,824	0.000%
2026-09-23	1.3000	1.3000	0.9500	1.0500	-17.323%	80	2,802	-10.476%
2026-09-22	1.2500	1.4400	1.2000	1.2700	+10.435%	52	2,733	-25.984%
2026-09-21	1.1500	1.1500	0.9200	1.1500	-14.815%	179	2,692	-18.261%
2026-09-18	1.3000	1.5500	1.2500	1.3500	0.000%	35	2,542	-30.370%
2026-09-17	1.5000	1.5000	1.2000	1.3500	+3.846%	69	2,531	-30.370%
2026-09-16	1.5700	1.6000	1.2000	1.3000	-9.722%	88	2,505	-27.692%
2026-09-15	1.5500	1.5500	1.1800	1.4400	-10.000%	111	2,436	-34.722%
2026-09-14	1.5500	1.9800	1.5500	1.6000	+14.286%	95	2,397	-41.250%
2026-09-11	1.6900	1.9900	1.3000	1.4000	-13.580%	72	2,333	-32.857%
2026-09-10	1.6000	1.7500	1.6000	1.6200	-1.818%	27	2,314	-41.975%
2026-09-09	1.0500	2.1500	1.0500	1.6500	-43.686%	155	2,293	-43.030%
2026-09-08	3.0000	3.0700	2.8000	2.9300	-18.611%	76	2,172	-67.918%
2026-09-04	4.2200	4.3000	3.6000	3.6000	-25.000%	74	2,044	-73.889%
2026-09-03	5.2500	5.2500	4.2000	4.8000	-8.397%	25	2,044	-80.417%
2026-09-02	4.2500	5.2400	4.2400	5.2400	+33.333%	58	2,022	-82.061%
2026-09-01	4.5000	4.5000	3.8900	3.9300	-18.125%	89	2,003	-76.081%
2026-08-31	4.8000	4.8000	4.6400	4.8000	-16.667%	22	1,969	-80.417%
2026-08-28	5.7000	5.7600	5.7000	5.7600	+1.053%	10	1,947	-83.681%
2026-08-27	5.6000	5.9100	5.6000	5.7000	-8.065%	63	1,937	-83.509%
2026-08-26	6.4000	6.4000	6.0000	6.2000	-6.061%	133	1,907	-84.839%
2026-08-25	5.6900	6.6000	5.6900	6.6000	+1.538%	79	1,794	-85.758%
2026-08-24	6.8000	7.2000	6.5000	6.5000	+14.035%	580	1,734	-85.538%
2026-08-21	5.4100	5.8200	5.3000	5.7000	+4.587%	63	1,236	-83.509%
2026-08-20	5.1000	5.4500	5.1000	5.4500	-4.386%	11	1,173	-82.752%
2026-08-19	5.9400	5.9400	5.7000	5.7000	+14.688%	4	1,162	-83.509%
2026-08-18	5.4000	5.4100	4.9700	4.9700	-7.963%	41	1,159	-81.087%
2026-08-17	5.6500	5.6500	5.2900	5.4000	-18.552%	4	1,118	-82.593%
2026-08-14	6.8600	6.9400	6.6300	6.6300	-0.897%	4	1,116	-85.822%
2026-08-13	6.6900	6.6900	6.6900	6.6900	+7.040%	1	1,115	-85.949%
2026-08-12	6.2500	6.2500	6.2500	6.2500	+18.147%	1	1,114	-84.960%
2026-08-11	4.9000	5.3700	4.9000	5.2900	-11.833%	16	1,113	-82.231%
2026-08-10	6.0000	6.0000	6.0000	6.0000	-3.692%	58	1,108	-84.333%
2026-08-07	6.2300	6.2300	6.2300	6.2300	-4.301%	1	1,069	-84.912%
2026-08-06	6.7500	6.7500	6.5100	6.5100	-21.566%	7	1,068	-85.561%
2026-08-05	6.6000	8.3000	6.6000	8.3000	+7.792%	12	1,061	-88.675%
2026-08-04	7.7000	7.7000	7.7000	7.7000	+2.667%	20	1,060	-87.792%
2026-07-31	7.5000	7.5000	7.5000	7.5000	-1.961%	6	1,080	-87.467%
2026-07-30	7.6000	7.6700	7.5000	7.6500	-25.511%	25	1,080	-87.712%
2026-07-28	9.3000	10.7700	9.3000	10.2700	+17.104%	12	1,073	-90.847%
2026-07-27	8.6500	8.7700	8.6500	8.7700	+21.806%	11	1,074	-89.282%
2026-07-22	7.2000	7.2000	7.2000	7.2000	+10.769%	3	1,074	-86.944%
2026-07-21	6.7400	6.7400	6.5000	6.5000	-5.797%	9	1,074	-85.538%
2026-07-20	7.1000	7.1000	6.9000	6.9000	+1.471%	2	1,074	-86.377%
2026-07-17	8.3000	8.3000	6.8000	6.8000	+6.250%	16	1,074	-86.176%
2026-07-15	6.4000	6.4000	6.4000	6.4000	-18.987%	14	1,072	-85.313%
2026-07-14	7.9000	7.9000	7.9000	7.9000	+3.947%	1	1,078	-88.101%
2026-07-13	9.7500	9.7500	7.6000	7.6000	-14.703%	76	1,077	-87.632%
2026-07-10	9.6000	9.6000	8.9100	8.9100	+10.683%	23	1,030	-89.450%
2026-07-09	8.0500	8.0500	8.0500	8.0500	-9.551%	1	1,010	-88.323%
2026-07-08	9.0000	9.2300	8.9000	8.9000	-23.276%	7	1,009	-89.438%
2026-07-07	11.5000	11.8600	11.5000	11.6000	+18.367%	8	1,005	-91.897%
2026-07-06	10.1000	10.1000	8.9200	9.8000	-14.035%	11	1,002	-90.408%
2026-07-02	10.5500	11.4000	10.3600	11.4000	+33.489%	5	996	-91.754%
2026-07-01	7.8600	8.7000	7.8600	8.5400	+8.101%	11	996	-88.993%
2026-06-30	7.4000	7.9000	7.4000	7.9000	-0.629%	10	990	-88.101%
2026-06-29	7.4000	7.9500	7.4000	7.9500	+5.298%	50	980	-88.176%
2026-06-26	7.7500	7.7500	7.4000	7.5500	+12.687%	34	971	-87.550%
2026-06-25	7.5000	7.5000	6.7000	6.7000	-2.190%	9	958	-85.970%
2026-06-24	6.4000	6.9000	6.4000	6.8500	+39.796%	54	956	-86.277%
2026-06-23	5.1000	5.1000	4.9000	4.9000	+7.692%	12	958	-80.816%
2026-06-22	4.7000	4.9000	4.1000	4.5500	-7.708%	10	946	-79.341%
2026-06-18	4.7000	4.9300	4.4000	4.9300	+4.894%	12	664	-80.933%
2026-06-17	5.7500	5.7500	4.7000	4.7000	-15.315%	276	664	-80.000%
2026-06-16	5.8300	5.9200	5.5500	5.5500	+3.545%	8	664	-83.063%
2026-06-15	4.9500	5.3600	4.9500	5.3600	0.000%	3	657	-82.463%
2026-06-12	4.7000	5.3600	4.7000	5.3600	+11.667%	4	656	-82.463%
2026-06-11	5.0200	5.0200	4.8000	4.8000	-5.882%	4	652	-80.417%
2026-06-10	5.1000	5.1000	5.1000	5.1000	+21.429%	30	648	-81.569%
2026-06-09	4.5000	4.5000	4.2000	4.2000	-4.110%	2	648	-77.619%
2026-06-05	3.4000	4.6000	3.4000	4.3800	+75.200%	26	646	-78.539%
2026-06-03	2.9900	2.9900	2.4800	2.5000	-19.355%	22	637	-62.400%
2026-06-02	3.2500	3.2500	3.1000	3.1000	-7.463%	3	657	-69.677%
2026-06-01	3.3500	3.3500	3.3500	3.3500	-6.944%	2	658	-71.940%
2026-05-29	3.8800	3.8800	3.6000	3.6000	-12.195%	5	657	-73.889%
2026-05-27	4.4500	4.6400	4.1000	4.1000	+20.588%	19	652	-77.073%
2026-05-21	3.0000	3.4000	3.0000	3.4000	+19.298%	17	635	-72.353%
2026-05-20	2.8500	2.8500	2.8500	2.8500	-8.065%	1	635	-67.018%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+3.333%	1	621	-69.677%
2026-05-18	3.2000	3.2000	3.0000	3.0000	-7.692%	10	621	-68.667%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-1.515%	1	621	-71.077%
2026-05-13	3.3100	3.3100	3.2000	3.3000	-13.158%	17	603	-71.515%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-11.628%	5	603	-75.263%
2026-05-07	4.0200	4.3000	3.9000	4.3000	+4.878%	18	608	-78.140%
2026-05-06	4.0200	4.1500	4.0200	4.1000	+17.143%	8	611	-77.073%
2026-05-05	3.0000	3.5000	2.9400	3.5000	+14.379%	8	603	-73.143%
2026-05-04	2.9100	3.0600	2.9100	3.0600	-23.500%	10	602	-69.281%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+8.108%	1	598	-76.500%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-5.128%	4	598	-74.595%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+8.333%	1	594	-75.897%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-14.489%	2	593	-73.889%
2026-04-20	3.5000	4.3500	3.5000	4.2100	-8.079%	10	593	-77.672%
2026-04-17	4.6000	4.7500	4.5800	4.5800	+13.086%	20	585	-79.476%
2026-04-16	4.0500	4.0500	4.0500	4.0500	+19.118%	5	583	-76.790%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-12.821%	43	578	-72.353%
2026-04-10	4.0000	4.0000	3.9000	3.9000	-5.797%	2	609	-75.897%
2026-04-09	4.0000	4.1400	4.0000	4.1400	+11.892%	3	609	-77.295%
2026-04-08	3.6400	3.7000	3.5800	3.7000	-7.500%	15	607	-74.595%
2026-04-02	4.1000	4.1000	4.0000	4.0000	+5.263%	2	595	-76.500%
2026-03-31	3.8500	3.8500	3.8000	3.8000	-8.434%	7	595	-75.263%
2026-03-30	4.1500	4.1500	4.1500	4.1500	-34.127%	1	590	-77.349%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+28.571%	3	591	-85.079%
2026-03-26	4.9000	4.9000	4.9000	4.9000	0.000%	1	591	-80.816%
2026-03-24	5.0000	5.0000	4.9000	4.9000	-2.778%	4	590	-80.816%
2026-03-23	5.0300	5.0400	5.0300	5.0400	+7.234%	2	586	-81.349%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-6.000%	3	585	-80.000%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-24.242%	1	585	-81.200%
2026-03-09	6.6000	6.6000	6.6000	6.6000	+2.009%	1	586	-85.758%
2026-03-06	6.4700	6.4700	6.4700	6.4700	-7.571%	1	586	-85.471%
2026-03-04	6.6500	7.0000	6.0000	7.0000	-5.405%	24	585	-86.571%
2026-03-03	7.4000	7.4000	7.4000	7.4000	-19.913%	5	582	-87.297%
2026-03-02	9.5000	9.5000	9.2200	9.2400	+0.217%	25	582	-89.827%
2026-02-27	9.2200	9.2200	9.2200	9.2200	-3.049%	8	582	-89.805%
2026-02-23	8.4100	9.5100	8.4100	9.5100	+10.710%	2	582	-90.116%
2026-02-20	8.5900	8.5900	8.5900	8.5900	-3.266%	2	580	-89.057%
2026-02-18	8.8800	8.8800	8.8800	8.8800	+3.497%	2	582	-89.414%
2026-02-17	9.1400	9.1400	8.5800	8.5800	-9.684%	2	580	-89.044%
2026-02-13	8.9100	9.5500	8.9100	9.5000	+26.667%	15	581	-90.105%
2026-02-10	7.0000	7.5000	7.0000	7.5000	+19.048%	12	581	-87.467%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-1.563%	2	579	-85.079%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+3.226%	2	579	-85.313%
2026-02-04	6.3000	6.3000	6.1800	6.2000	+19.231%	6	577	-84.839%
2026-02-03	5.0000	5.2000	5.0000	5.2000	+9.474%	4	573	-81.923%
2026-02-02	4.8000	4.8000	4.7500	4.7500	-15.179%	3	571	-80.211%
2026-01-27	6.3000	6.3000	5.6000	5.6000	-5.085%	2	570	-83.214%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-9.231%	1	570	-84.068%
2026-01-23	6.5000	6.5000	6.5000	6.5000	+19.705%	2	569	-85.538%
2026-01-13	5.4300	5.4300	5.4300	5.4300	+2.453%	1	569	-82.689%
2026-01-12	4.7300	5.5300	4.7300	5.3000	-3.636%	3	570	-82.264%
2026-01-08	3.8000	5.5000	3.8000	5.5000	+14.583%	4	568	-82.909%
2026-01-07	4.8000	4.8000	4.8000	4.8000	-9.434%	2	566	-80.417%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-18.462%	3	563	-82.264%
2026-01-02	6.5000	6.5000	6.5000	6.5000	+4.839%	5	563	-85.538%
2025-12-29	6.7200	6.7200	5.7900	6.2000	-16.555%	71	558	-84.839%
2025-12-19	7.4300	7.4300	7.4300	7.4300	-8.498%	1	558	-87.349%
2025-12-17	7.8300	8.2500	6.3000	8.1200	-5.800%	250	558	-88.424%
2025-12-12	8.6200	8.6200	8.6200	8.6200	+6.815%	2	563	-89.095%
2025-12-10	8.2300	9.5000	7.2500	8.0700	+3.197%	182	563	-88.352%
2025-12-08	8.0500	8.0700	7.8200	7.8200	-32.000%	5	562	-87.980%
2025-11-26	11.3500	11.5000	11.3500	11.5000	+31.429%	6	558	-91.826%
2025-11-19	8.7500	8.7500	8.7500	8.7500	+3.550%	1	558	-89.257%
2025-11-18	8.4500	8.4500	8.4500	8.4500	-11.053%	1	557	-88.876%
2025-11-17	9.9000	9.9000	9.5000	9.5000	+4.396%	3	556	-90.105%
2025-11-13	9.1000	9.1000	9.1000	9.1000	-4.911%	1	554	-89.670%
2025-11-12	9.7000	9.7000	9.5700	9.5700	+6.333%	2	555	-90.178%
2025-11-11	9.1000	9.1000	9.0000	9.0000	0.000%	8	555	-89.556%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+12.080%	3	548	-89.556%
2025-11-06	7.7000	8.0300	7.7000	8.0300	+2.033%	31	545	-88.294%
2025-11-05	8.2000	8.2000	6.7000	7.8700	+3.417%	513	518	-88.056%
2025-11-04	7.4800	7.6100	7.4800	7.6100	-16.374%	6	11	-87.648%
2025-11-03	10.0000	11.4000	9.0000	9.1000	0.000%	11	0	-89.670%