Dark

KMB20261218C115
KMB Dec 18 2026 115.00 Call (KMB261218C00115000)
option OPRA

EOD

Jul 28, 2026

7.10+14.332%(+0.89)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	8.1000	8.1000	7.1000	7.1000	+14.332%	23	916	0.000%
2026-07-27	6.0000	6.2100	5.9700	6.2100	+25.202%	4	901	+14.332%
2026-07-24	4.9100	4.9600	4.9100	4.9600	+9.492%	17	899	+43.145%
2026-07-23	4.5400	4.5400	4.5300	4.5300	-7.739%	2	889	+56.733%
2026-07-22	5.0000	5.0000	4.9100	4.9100	+6.739%	4	887	+44.603%
2026-07-21	4.5500	4.6700	4.4000	4.6000	-6.122%	76	884	+54.348%
2026-07-20	3.2000	4.9000	3.2000	4.9000	+14.219%	4	819	+44.898%
2026-07-16	4.2900	4.2900	4.2900	4.2900	-0.233%	1	815	+65.501%
2026-07-15	4.9000	4.9000	4.3000	4.3000	-21.818%	324	825	+65.116%
2026-07-13	6.0200	6.0200	5.5000	5.5000	-15.385%	3	846	+29.091%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-23.077%	2	845	+9.231%
2026-07-07	8.4000	8.5000	8.1500	8.4500	+24.631%	9	845	-15.976%
2026-07-06	7.0300	7.0500	6.7800	6.7800	-13.077%	3	841	+4.720%
2026-07-02	7.0000	7.8000	7.0000	7.8000	+23.223%	14	846	-8.974%
2026-07-01	5.8000	6.4300	5.8000	6.3300	+9.138%	102	846	+12.164%
2026-06-30	5.2000	5.8000	5.2000	5.8000	-3.010%	17	834	+22.414%
2026-06-29	5.2500	6.0000	5.2500	5.9800	+3.103%	17	818	+18.729%
2026-06-26	5.7000	5.8000	5.2500	5.8000	+13.725%	41	804	+22.414%
2026-06-25	4.8000	5.1000	4.7000	5.1000	+8.280%	15	767	+39.216%
2026-06-24	3.6100	5.0000	3.6100	4.7100	+42.727%	32	756	+50.743%
2026-06-23	3.3000	3.3200	3.3000	3.3000	+1.538%	15	733	+115.152%
2026-06-22	3.2000	3.2600	3.2000	3.2500	+1.562%	8	725	+118.462%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-11.111%	3	719	+121.875%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	719	+97.222%
2026-06-16	4.0000	4.1000	3.8000	3.8000	+9.195%	29	719	+86.842%
2026-06-15	3.4800	3.4800	3.4800	3.4800	+8.411%	2	706	+104.023%
2026-06-11	3.2100	3.2100	3.2100	3.2100	-10.833%	1	704	+121.184%
2026-06-10	3.3000	3.6000	3.3000	3.6000	+10.092%	19	703	+97.222%
2026-06-09	3.2000	3.2700	3.1500	3.2700	+21.111%	4	684	+117.125%
2026-06-08	2.4300	2.8800	2.4300	2.7000	-10.000%	6	680	+162.963%
2026-06-05	2.6100	3.0000	2.6100	3.0000	+25.000%	2	679	+136.667%
2026-05-22	2.5000	2.5000	2.4000	2.4000	+26.316%	30	680	+195.833%
2026-05-19	2.3000	2.3000	1.9000	1.9000	-2.564%	11	650	+273.684%
2026-05-18	2.0700	2.0700	1.9500	1.9500	-31.579%	3	638	+264.103%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+35.714%	5	638	+149.123%
2026-05-11	2.4000	2.4000	2.1000	2.1000	-16.000%	5	638	+238.095%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+47.059%	4	633	+184.000%
2026-05-05	2.0000	2.3100	1.7000	1.7000	-24.444%	204	629	+317.647%
2026-05-04	2.4000	2.4000	2.1900	2.2500	-16.667%	5	429	+215.556%
2026-04-30	2.7000	2.7000	2.7000	2.7000	+12.500%	3	430	+162.963%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-29.412%	1	433	+195.833%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+12.211%	1	432	+108.824%
2026-04-20	3.0300	3.0300	3.0300	3.0300	+4.483%	3	431	+134.323%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+7.407%	1	428	+144.828%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-1.818%	2	428	+162.963%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+14.583%	2	430	+158.182%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-20.000%	43	428	+195.833%
2026-04-10	2.8900	3.0000	2.7000	3.0000	-1.639%	108	471	+136.667%
2026-04-09	2.3500	3.2000	2.3500	3.0500	+7.018%	180	482	+132.787%
2026-04-08	2.6000	2.8500	2.5000	2.8500	+29.545%	11	343	+149.123%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-21.429%	4	334	+222.727%
2026-04-01	2.8000	2.8000	2.8000	2.8000	+5.660%	1	331	+153.571%
2026-03-31	2.6000	2.6500	2.6000	2.6500	-8.621%	3	331	+167.925%
2026-03-30	3.0000	3.0000	2.9000	2.9000	-14.706%	2	328	+144.828%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-5.556%	3	328	+108.824%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-1.370%	1	328	+97.222%
2026-03-25	3.6500	3.6500	3.6500	3.6500	+2.241%	1	329	+94.521%
2026-03-24	3.5700	3.5700	3.5700	3.5700	-8.696%	1	328	+98.880%
2026-03-23	3.6300	4.4600	3.6300	3.9100	+5.676%	5	329	+81.586%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+7.246%	2	327	+91.892%
2026-03-18	3.4500	3.4500	3.4500	3.4500	-14.815%	3	328	+105.797%
2026-03-16	4.0500	4.0500	4.0500	4.0500	+2.532%	1	331	+75.309%
2026-03-13	3.9500	3.9500	3.9500	3.9500	+2.067%	1	332	+79.747%
2026-03-11	4.4000	4.4000	3.8700	3.8700	-19.038%	5	331	+83.463%
2026-03-06	4.7800	4.7800	4.7800	4.7800	-24.127%	3	328	+48.536%
2026-03-03	6.3000	6.3000	6.3000	6.3000	-9.483%	1	325	+12.698%
2026-02-26	6.9600	6.9600	6.9600	6.9600	-3.333%	2	325	+2.011%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-1.639%	1	323	-1.389%
2026-02-18	5.2000	7.3200	5.2000	7.3200	+3.099%	4	323	-3.005%
2026-02-13	6.9000	7.1000	6.8000	7.1000	+31.481%	30	315	0.000%
2026-02-10	5.3400	5.4400	5.3400	5.4000	+12.500%	4	315	+31.481%
2026-02-09	4.8000	4.8000	4.8000	4.8000	-5.882%	1	312	+47.917%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+13.333%	10	312	+39.216%
2026-02-04	4.7500	4.7500	4.5000	4.5000	+2.273%	3	302	+57.778%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-8.333%	1	299	+61.364%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+23.077%	1	298	+47.917%
2026-01-21	4.8000	4.8000	3.9000	3.9000	-12.360%	3	299	+82.051%
2026-01-20	4.5700	4.5700	4.4500	4.4500	+14.103%	2	298	+59.551%
2026-01-07	3.8300	4.0000	3.8300	3.9000	-2.500%	3	296	+82.051%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-22.027%	2	295	+77.500%
2026-01-02	5.1300	5.1300	5.1300	5.1300	+9.149%	1	295	+38.402%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-7.843%	1	294	+51.064%
2025-12-24	5.0000	5.1000	5.0000	5.1000	+24.390%	7	288	+39.216%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-32.787%	1	288	+73.171%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-36.458%	1	287	+16.393%
2025-12-01	9.6000	9.6000	9.6000	9.6000	+1.053%	1	288	-26.042%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-2.062%	2	287	-25.263%
2025-11-26	8.5400	9.7000	8.5000	9.7000	+38.571%	27	258	-26.804%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-7.895%	30	258	+1.429%
2025-11-21	7.9000	7.9000	7.6000	7.6000	+10.145%	2	233	-6.579%
2025-11-17	7.9000	8.3000	6.9000	6.9000	-10.390%	8	232	+2.899%
2025-11-14	7.5000	7.7000	7.4000	7.7000	-2.532%	124	229	-7.792%
2025-11-13	7.9000	7.9000	7.9000	7.9000	0.000%	49	105	-10.127%
2025-11-12	8.1000	8.1000	7.9000	7.9000	+1.282%	29	58	-10.127%
2025-11-11	7.7000	7.8000	7.7000	7.8000	+13.043%	23	9	-8.974%
2025-11-06	6.7300	7.2100	6.5000	6.9000	+6.481%	5	9	+2.899%
2025-11-05	6.4800	6.4800	6.4800	6.4800	-19.000%	2	4	+9.568%
2025-11-03	6.9300	8.0000	6.9300	8.0000	0.000%	4	0	-11.250%