Dark

KMB20261218C120
KMB Dec 18 2026 120.00 Call (KMB261218C00120000)
option OPRA

EOD

Sep 24, 2026

0.4300+34.375%(+0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3300	0.4300	0.3300	0.4300	+34.375%	3	959	0.000%
2026-09-22	0.3200	0.3200	0.3200	0.3200	-3.030%	1	961	+34.375%
2026-09-21	0.2800	0.4300	0.2800	0.3300	+3.125%	65	961	+30.303%
2026-09-18	0.3500	0.3500	0.3200	0.3200	-8.571%	8	1,016	+34.375%
2026-09-17	0.4700	0.4700	0.3500	0.3500	-12.500%	5	1,016	+22.857%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-23.077%	3	1,020	+7.500%
2026-09-14	0.5700	0.5700	0.5200	0.5200	+20.930%	65	1,023	-17.308%
2026-09-11	0.4500	0.4500	0.4000	0.4300	-14.000%	32	960	0.000%
2026-09-10	0.5000	0.5500	0.5000	0.5000	-3.846%	11	983	-14.000%
2026-09-09	0.5500	0.7000	0.4500	0.5200	-42.222%	28	991	-17.308%
2026-09-08	1.0000	1.0000	0.8700	0.9000	-25.000%	20	1,006	-52.222%
2026-09-04	1.4000	1.4400	1.2000	1.2000	-16.084%	36	973	-64.167%
2026-09-03	1.5300	1.7000	1.4300	1.4300	-18.286%	36	973	-69.930%
2026-09-02	1.4500	1.7800	1.3500	1.7500	+25.899%	13	948	-75.429%
2026-09-01	1.5500	1.5700	1.3200	1.3900	-7.333%	10	941	-69.065%
2026-08-31	1.8000	1.8000	1.5000	1.5000	-26.829%	23	936	-71.333%
2026-08-28	2.2000	2.5200	2.0500	2.0500	-6.818%	27	930	-79.024%
2026-08-27	2.0500	2.2000	2.0000	2.2000	+4.762%	88	913	-80.455%
2026-08-26	2.5000	2.5000	2.1000	2.1000	-19.231%	76	883	-79.524%
2026-08-25	2.6000	2.6000	2.4200	2.6000	+4.000%	44	819	-83.462%
2026-08-24	2.8600	3.0300	2.5000	2.5000	+10.132%	51	781	-82.800%
2026-08-21	2.2000	2.3500	2.2000	2.2700	+10.732%	17	751	-81.057%
2026-08-20	2.0500	2.2300	2.0000	2.0500	-12.766%	36	736	-79.024%
2026-08-19	2.2000	2.3500	2.2000	2.3500	+14.634%	6	701	-81.702%
2026-08-18	2.3300	2.3700	2.0500	2.0500	+7.895%	75	695	-79.024%
2026-08-17	2.2000	2.2500	1.9000	1.9000	-30.909%	16	643	-77.368%
2026-08-14	2.8500	3.0000	2.7500	2.7500	+3.774%	88	631	-84.364%
2026-08-13	2.6000	3.0000	2.6000	2.6500	+3.516%	25	643	-83.774%
2026-08-12	2.6000	2.6000	2.5600	2.5600	+4.490%	11	619	-83.203%
2026-08-11	2.2500	2.4500	2.2500	2.4500	-5.769%	6	618	-82.449%
2026-08-10	2.5000	2.6000	2.5000	2.6000	-13.333%	4	612	-83.462%
2026-08-07	2.7500	3.0000	2.7500	3.0000	+13.208%	3	610	-85.667%
2026-08-06	4.7100	4.7100	2.6500	2.6500	-33.750%	10	607	-83.774%
2026-08-05	2.9500	4.0000	2.9500	4.0000	+2.564%	4	607	-89.250%
2026-08-04	2.9100	3.9000	2.9100	3.9000	+25.806%	5	604	-88.974%
2026-08-03	3.1000	3.1000	3.1000	3.1000	-18.421%	1	600	-86.129%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+2.703%	2	600	-88.684%
2026-07-30	3.7900	3.7900	3.7000	3.7000	-27.308%	32	598	-88.378%
2026-07-29	4.0000	5.0900	4.0000	5.0900	+1.800%	2	591	-91.552%
2026-07-28	5.4000	5.7500	5.0000	5.0000	+16.279%	11	589	-91.400%
2026-07-27	4.2000	4.3000	4.2000	4.3000	+19.444%	3	582	-90.000%
2026-07-24	3.3900	3.6000	3.3900	3.6000	-2.703%	2	579	-88.056%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+21.311%	1	579	-88.378%
2026-07-21	3.0000	3.0500	3.0000	3.0500	-10.294%	20	578	-85.902%
2026-07-20	3.2000	3.4000	3.2000	3.4000	-5.556%	24	564	-87.353%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+20.000%	15	557	-88.056%
2026-07-14	3.2000	3.2000	3.0000	3.0000	-25.000%	2	553	-85.667%
2026-07-13	5.5400	5.5400	4.0000	4.0000	-21.569%	9	552	-89.250%
2026-07-10	5.0000	5.1000	5.0000	5.1000	+9.442%	7	551	-91.569%
2026-07-08	4.9000	5.0000	4.6600	4.6600	-26.032%	15	546	-90.773%
2026-07-07	5.9500	6.5700	5.9500	6.3000	+23.529%	47	548	-93.175%
2026-07-06	5.0000	5.1000	5.0000	5.1000	-11.765%	12	585	-91.569%
2026-07-02	5.0000	5.7800	4.8000	5.7800	+31.364%	113	529	-92.561%
2026-07-01	4.6000	4.6000	4.3000	4.4000	+7.317%	34	529	-90.227%
2026-06-30	3.6000	4.1000	3.6000	4.1000	0.000%	12	498	-89.512%
2026-06-29	3.9000	4.1000	3.8500	4.1000	+5.128%	24	490	-89.512%
2026-06-26	3.5000	3.9000	3.5000	3.9000	+13.703%	4	466	-88.974%
2026-06-25	3.4300	3.4300	3.4300	3.4300	-2.000%	2	465	-87.464%
2026-06-24	2.6000	3.6000	2.6000	3.5000	+42.857%	26	463	-87.714%
2026-06-23	2.1700	2.4500	2.1500	2.4500	+44.118%	87	448	-82.449%
2026-06-22	2.0000	2.1500	1.7000	1.7000	-26.724%	22	405	-74.706%
2026-06-18	2.1500	2.3200	2.1500	2.3200	-10.769%	14	390	-81.466%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+4.000%	1	390	-83.462%
2026-06-15	2.5000	2.5000	2.4900	2.5000	+6.383%	14	390	-82.800%
2026-06-12	2.1900	2.3500	2.1900	2.3500	+17.500%	12	395	-81.702%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+11.111%	9	383	-78.500%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-5.263%	1	374	-76.111%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-5.000%	1	373	-77.368%
2026-06-05	1.2000	2.0000	1.2000	2.0000	+55.039%	5	372	-78.500%
2026-06-04	1.2900	1.2900	1.2900	1.2900	+3.200%	1	369	-66.667%
2026-06-03	1.3600	1.4000	1.2500	1.2500	-28.571%	15	369	-65.600%
2026-05-28	1.7500	1.7500	1.7500	1.7500	+37.795%	1	361	-75.429%
2026-05-20	1.2700	1.2700	1.2700	1.2700	+41.111%	6	362	-66.142%
2026-05-18	1.1000	1.2500	0.7500	0.9000	-43.750%	200	197	-52.222%
2026-05-14	1.6000	1.6000	1.6000	1.6000	+0.629%	1	197	-73.125%
2026-05-13	1.5900	1.5900	1.5900	1.5900	+6.000%	6	197	-72.956%
2026-05-05	1.3000	1.5000	1.3000	1.5000	-18.478%	3	197	-71.333%
2026-04-30	1.6500	1.8400	1.6500	1.8400	-3.158%	8	199	-76.630%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-13.636%	1	191	-77.368%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+27.168%	1	191	-80.455%
2026-04-22	1.7300	1.7300	1.7300	1.7300	-30.800%	1	190	-75.145%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+10.132%	1	190	-82.800%
2026-04-09	2.2700	2.2700	2.2700	2.2700	+13.500%	1	190	-81.057%
2026-04-08	1.9000	2.0000	1.8500	2.0000	+33.333%	3	190	-78.500%
2026-04-07	1.9500	1.9500	1.5000	1.5000	-25.000%	4	191	-71.333%
2026-04-02	2.1500	2.1500	2.0000	2.0000	-9.502%	2	189	-78.500%
2026-04-01	2.2100	2.2100	2.2100	2.2100	-7.917%	3	189	-80.543%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-13.978%	2	189	-82.083%
2026-03-26	2.7900	2.7900	2.7900	2.7900	+10.714%	3	189	-84.588%
2026-03-25	2.5200	2.5200	2.5200	2.5200	-10.000%	1	189	-82.937%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+7.692%	3	188	-84.643%
2026-03-20	2.6300	2.6300	2.6000	2.6000	0.000%	4	191	-83.462%
2026-03-18	2.6000	2.6000	2.6000	2.6000	0.000%	2	188	-83.462%
2026-03-12	2.7000	2.7000	2.6000	2.6000	-13.333%	2	188	-83.462%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-16.201%	1	189	-85.667%
2026-03-06	3.6000	3.6000	3.5800	3.5800	-5.541%	6	188	-87.989%
2026-03-04	3.7900	3.7900	3.7900	3.7900	-5.250%	1	188	-88.654%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-28.571%	1	188	-89.250%
2026-02-24	5.6000	5.6000	5.6000	5.6000	+2.564%	1	189	-92.321%
2026-02-18	4.2000	5.4600	4.2000	5.4600	+14.706%	2	189	-92.125%
2026-02-17	5.3500	5.5000	4.7600	4.7600	-10.189%	4	187	-90.966%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+1.923%	1	184	-91.887%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+30.000%	29	184	-91.731%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+14.286%	5	155	-89.250%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-2.778%	1	154	-87.714%
2026-02-05	3.4000	3.6000	3.4000	3.6000	+30.909%	45	153	-88.056%
2026-02-04	3.5000	3.5000	2.7500	2.7500	-4.514%	2	113	-84.364%
2026-02-03	2.8800	2.8800	2.8800	2.8800	+5.495%	1	111	-85.069%
2026-01-30	2.7300	2.7300	2.7300	2.7300	+9.639%	2	110	-84.249%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-37.750%	1	108	-82.731%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+29.450%	1	107	-89.250%
2026-01-23	3.0900	3.0900	3.0900	3.0900	-10.694%	2	106	-86.084%
2026-01-22	3.5000	3.5000	3.4300	3.4600	+28.148%	8	104	-87.572%
2026-01-07	2.6800	2.7000	2.6800	2.7000	-28.000%	15	104	-84.074%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+7.143%	3	92	-88.533%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-8.136%	20	91	-87.714%
2025-12-22	3.9700	3.9700	3.8100	3.8100	-23.952%	2	91	-88.714%
2025-12-16	5.0100	5.0100	5.0100	5.0100	+0.200%	1	91	-91.417%
2025-12-09	5.0000	5.0000	5.0000	5.0000	0.000%	10	91	-91.400%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-7.407%	2	81	-91.400%
2025-12-05	5.5000	5.5000	5.4000	5.4000	-10.000%	2	79	-92.037%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-15.493%	1	77	-92.833%
2025-12-02	7.1000	7.1000	7.1000	7.1000	+22.414%	2	76	-93.944%
2025-11-20	5.7000	5.8000	5.7000	5.8000	-10.769%	7	78	-92.586%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+3.668%	27	71	-93.385%
2025-11-14	6.2700	6.2700	6.2700	6.2700	-0.476%	1	47	-93.142%
2025-11-11	6.3000	6.4000	6.3000	6.3000	-4.545%	26	33	-93.175%
2025-11-07	6.4000	6.6000	6.4000	6.6000	0.000%	5	33	-93.485%
2025-11-05	6.6000	6.6000	6.6000	6.6000	+29.412%	2	34	-93.485%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-27.557%	1	32	-91.569%
2025-11-03	6.8800	7.5000	6.1500	7.0400	-32.952%	19	20	-93.892%
2025-10-29	10.5000	10.5000	10.5000	10.5000	0.000%	20	20	-95.905%