Dark

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

EOD

Sep 22, 2026

0.7000+29.630%(+0.1600)411

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.7000	0.7300	0.6800	0.7000	+29.630%	411	1,839	0.000%
2026-09-21	0.5500	0.5700	0.4500	0.5400	-1.818%	84	1,445	+29.630%
2026-09-18	0.7000	0.7200	0.5500	0.5500	-15.385%	4	1,403	+27.273%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-18.750%	2	1,403	+7.692%
2026-09-16	0.7500	0.8000	0.7500	0.8000	+23.077%	3	1,405	-12.500%
2026-09-15	0.6900	0.7000	0.5600	0.6500	-23.529%	44	1,406	+7.692%
2026-09-14	0.9500	1.0500	0.8500	0.8500	+13.333%	226	1,403	-17.647%
2026-09-11	0.7700	0.9500	0.7500	0.7500	-21.053%	11	1,200	-6.667%
2026-09-10	1.0500	1.0500	0.9000	0.9500	+1.064%	54	1,206	-26.316%
2026-09-09	1.3000	1.3000	0.7000	0.9400	-43.713%	75	1,216	-25.532%
2026-09-08	1.8500	1.8500	1.5000	1.6700	-24.775%	92	1,241	-58.084%
2026-09-04	2.5800	2.5800	2.2200	2.2200	-16.226%	11	1,165	-68.468%
2026-09-03	3.2000	3.2000	2.6500	2.6500	-14.516%	42	1,165	-73.585%
2026-09-02	2.4000	3.3000	2.4000	3.1000	+30.802%	22	1,173	-77.419%
2026-09-01	2.1500	2.8500	2.1500	2.3700	-17.133%	17	1,154	-70.464%
2026-08-31	2.8000	2.9600	2.6500	2.8600	-22.703%	10	1,142	-75.524%
2026-08-28	3.7000	3.7000	3.6300	3.7000	+5.714%	9	1,139	-81.081%
2026-08-27	3.3000	3.6500	3.3000	3.5000	-7.895%	73	1,135	-80.000%
2026-08-26	4.1000	4.1000	3.8000	3.8000	-5.000%	5	1,084	-81.579%
2026-08-25	3.6300	4.0000	3.6300	4.0000	0.000%	22	1,079	-82.500%
2026-08-24	4.3300	4.8000	4.0000	4.0000	+8.108%	31	1,063	-82.500%
2026-08-21	3.5100	3.8300	3.5100	3.7000	+5.114%	30	1,051	-81.081%
2026-08-20	3.3000	3.7000	3.2000	3.5200	-10.204%	54	1,024	-80.114%
2026-08-19	3.8000	3.9200	3.8000	3.9200	+3.158%	5	988	-82.143%
2026-08-18	3.5000	3.8500	3.5000	3.8000	+26.667%	8	985	-81.579%
2026-08-17	3.5000	3.5000	3.0000	3.0000	-30.233%	2	979	-76.667%
2026-08-14	4.5500	4.7500	4.3000	4.3000	-3.587%	13	977	-83.721%
2026-08-13	4.4600	4.4600	4.4600	4.4600	+7.470%	1	970	-84.305%
2026-08-12	3.8800	4.1500	3.8800	4.1500	+18.571%	32	969	-83.133%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-7.895%	2	949	-80.000%
2026-08-10	4.1000	4.1000	3.8000	3.8000	-13.636%	22	947	-81.579%
2026-08-07	4.3200	4.4000	4.3200	4.4000	+18.919%	2	946	-84.091%
2026-08-06	4.7600	4.7600	3.7000	3.7000	-33.929%	7	944	-81.081%
2026-08-05	5.3700	5.7000	5.3700	5.6000	-5.085%	16	943	-87.500%
2026-08-04	3.9400	5.9000	3.9400	5.9000	+7.273%	16	944	-88.136%
2026-08-03	6.4000	6.4000	5.5000	5.5000	+1.476%	5	928	-87.273%
2026-07-31	5.4200	5.4200	5.4200	5.4200	+8.400%	1	927	-87.085%
2026-07-30	5.6700	5.6700	5.0000	5.0000	-29.577%	18	927	-86.000%
2026-07-28	8.1000	8.1000	7.1000	7.1000	+14.332%	23	916	-90.141%
2026-07-27	6.0000	6.2100	5.9700	6.2100	+25.202%	4	901	-88.728%
2026-07-24	4.9100	4.9600	4.9100	4.9600	+9.492%	17	899	-85.887%
2026-07-23	4.5400	4.5400	4.5300	4.5300	-7.739%	2	889	-84.547%
2026-07-22	5.0000	5.0000	4.9100	4.9100	+6.739%	4	887	-85.743%
2026-07-21	4.5500	4.6700	4.4000	4.6000	-6.122%	76	884	-84.783%
2026-07-20	3.2000	4.9000	3.2000	4.9000	+14.219%	4	819	-85.714%
2026-07-16	4.2900	4.2900	4.2900	4.2900	-0.233%	1	815	-83.683%
2026-07-15	4.9000	4.9000	4.3000	4.3000	-21.818%	324	825	-83.721%
2026-07-13	6.0200	6.0200	5.5000	5.5000	-15.385%	3	846	-87.273%
2026-07-08	6.5000	6.5000	6.5000	6.5000	-23.077%	2	845	-89.231%
2026-07-07	8.4000	8.5000	8.1500	8.4500	+24.631%	9	845	-91.716%
2026-07-06	7.0300	7.0500	6.7800	6.7800	-13.077%	3	841	-89.676%
2026-07-02	7.0000	7.8000	7.0000	7.8000	+23.223%	14	846	-91.026%
2026-07-01	5.8000	6.4300	5.8000	6.3300	+9.138%	102	846	-88.942%
2026-06-30	5.2000	5.8000	5.2000	5.8000	-3.010%	17	834	-87.931%
2026-06-29	5.2500	6.0000	5.2500	5.9800	+3.103%	17	818	-88.294%
2026-06-26	5.7000	5.8000	5.2500	5.8000	+13.725%	41	804	-87.931%
2026-06-25	4.8000	5.1000	4.7000	5.1000	+8.280%	15	767	-86.275%
2026-06-24	3.6100	5.0000	3.6100	4.7100	+42.727%	32	756	-85.138%
2026-06-23	3.3000	3.3200	3.3000	3.3000	+1.538%	15	733	-78.788%
2026-06-22	3.2000	3.2600	3.2000	3.2500	+1.562%	8	725	-78.462%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-11.111%	3	719	-78.125%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	719	-80.556%
2026-06-16	4.0000	4.1000	3.8000	3.8000	+9.195%	29	719	-81.579%
2026-06-15	3.4800	3.4800	3.4800	3.4800	+8.411%	2	706	-79.885%
2026-06-11	3.2100	3.2100	3.2100	3.2100	-10.833%	1	704	-78.193%
2026-06-10	3.3000	3.6000	3.3000	3.6000	+10.092%	19	703	-80.556%
2026-06-09	3.2000	3.2700	3.1500	3.2700	+21.111%	4	684	-78.593%
2026-06-08	2.4300	2.8800	2.4300	2.7000	-10.000%	6	680	-74.074%
2026-06-05	2.6100	3.0000	2.6100	3.0000	+25.000%	2	679	-76.667%
2026-05-22	2.5000	2.5000	2.4000	2.4000	+26.316%	30	680	-70.833%
2026-05-19	2.3000	2.3000	1.9000	1.9000	-2.564%	11	650	-63.158%
2026-05-18	2.0700	2.0700	1.9500	1.9500	-31.579%	3	638	-64.103%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+35.714%	5	638	-75.439%
2026-05-11	2.4000	2.4000	2.1000	2.1000	-16.000%	5	638	-66.667%
2026-05-06	2.5000	2.5000	2.5000	2.5000	+47.059%	4	633	-72.000%
2026-05-05	2.0000	2.3100	1.7000	1.7000	-24.444%	204	629	-58.824%
2026-05-04	2.4000	2.4000	2.1900	2.2500	-16.667%	5	429	-68.889%
2026-04-30	2.7000	2.7000	2.7000	2.7000	+12.500%	3	430	-74.074%
2026-04-29	2.4000	2.4000	2.4000	2.4000	-29.412%	1	433	-70.833%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+12.211%	1	432	-79.412%
2026-04-20	3.0300	3.0300	3.0300	3.0300	+4.483%	3	431	-76.898%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+7.407%	1	428	-75.862%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-1.818%	2	428	-74.074%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+14.583%	2	430	-74.545%
2026-04-13	2.4000	2.4000	2.4000	2.4000	-20.000%	43	428	-70.833%
2026-04-10	2.8900	3.0000	2.7000	3.0000	-1.639%	108	471	-76.667%
2026-04-09	2.3500	3.2000	2.3500	3.0500	+7.018%	180	482	-77.049%
2026-04-08	2.6000	2.8500	2.5000	2.8500	+29.545%	11	343	-75.439%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-21.429%	4	334	-68.182%
2026-04-01	2.8000	2.8000	2.8000	2.8000	+5.660%	1	331	-75.000%
2026-03-31	2.6000	2.6500	2.6000	2.6500	-8.621%	3	331	-73.585%
2026-03-30	3.0000	3.0000	2.9000	2.9000	-14.706%	2	328	-75.862%
2026-03-27	3.4000	3.4000	3.4000	3.4000	-5.556%	3	328	-79.412%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-1.370%	1	328	-80.556%
2026-03-25	3.6500	3.6500	3.6500	3.6500	+2.241%	1	329	-80.822%
2026-03-24	3.5700	3.5700	3.5700	3.5700	-8.696%	1	328	-80.392%
2026-03-23	3.6300	4.4600	3.6300	3.9100	+5.676%	5	329	-82.097%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+7.246%	2	327	-81.081%
2026-03-18	3.4500	3.4500	3.4500	3.4500	-14.815%	3	328	-79.710%
2026-03-16	4.0500	4.0500	4.0500	4.0500	+2.532%	1	331	-82.716%
2026-03-13	3.9500	3.9500	3.9500	3.9500	+2.067%	1	332	-82.278%
2026-03-11	4.4000	4.4000	3.8700	3.8700	-19.038%	5	331	-81.912%
2026-03-06	4.7800	4.7800	4.7800	4.7800	-24.127%	3	328	-85.356%
2026-03-03	6.3000	6.3000	6.3000	6.3000	-9.483%	1	325	-88.889%
2026-02-26	6.9600	6.9600	6.9600	6.9600	-3.333%	2	325	-89.943%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-1.639%	1	323	-90.278%
2026-02-18	5.2000	7.3200	5.2000	7.3200	+3.099%	4	323	-90.437%
2026-02-13	6.9000	7.1000	6.8000	7.1000	+31.481%	30	315	-90.141%
2026-02-10	5.3400	5.4400	5.3400	5.4000	+12.500%	4	315	-87.037%
2026-02-09	4.8000	4.8000	4.8000	4.8000	-5.882%	1	312	-85.417%
2026-02-05	5.1000	5.1000	5.1000	5.1000	+13.333%	10	312	-86.275%
2026-02-04	4.7500	4.7500	4.5000	4.5000	+2.273%	3	302	-84.444%
2026-01-23	4.4000	4.4000	4.4000	4.4000	-8.333%	1	299	-84.091%
2026-01-22	4.8000	4.8000	4.8000	4.8000	+23.077%	1	298	-85.417%
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	-84.270%
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	-82.500%
2026-01-02	5.1300	5.1300	5.1300	5.1300	+9.149%	1	295	-86.355%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-7.843%	1	294	-85.106%
2025-12-24	5.0000	5.1000	5.0000	5.1000	+24.390%	7	288	-86.275%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-32.787%	1	288	-82.927%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-36.458%	1	287	-88.525%
2025-12-01	9.6000	9.6000	9.6000	9.6000	+1.053%	1	288	-92.708%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-2.062%	2	287	-92.632%
2025-11-26	8.5400	9.7000	8.5000	9.7000	+38.571%	27	258	-92.784%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-7.895%	30	258	-90.000%
2025-11-21	7.9000	7.9000	7.6000	7.6000	+10.145%	2	233	-90.789%
2025-11-17	7.9000	8.3000	6.9000	6.9000	-10.390%	8	232	-89.855%
2025-11-14	7.5000	7.7000	7.4000	7.7000	-2.532%	124	229	-90.909%
2025-11-13	7.9000	7.9000	7.9000	7.9000	0.000%	49	105	-91.139%
2025-11-12	8.1000	8.1000	7.9000	7.9000	+1.282%	29	58	-91.139%
2025-11-11	7.7000	7.8000	7.7000	7.8000	+13.043%	23	9	-91.026%
2025-11-06	6.7300	7.2100	6.5000	6.9000	+6.481%	5	9	-89.855%
2025-11-05	6.4800	6.4800	6.4800	6.4800	-19.000%	2	4	-89.198%
2025-11-03	6.9300	8.0000	6.9300	8.0000	0.000%	4	0	-91.250%