Dark

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

EOD

Jul 29, 2026

5.09+1.800%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.0000	5.0900	4.0000	5.0900	+1.800%	2	591	0.000%
2026-07-28	5.4000	5.7500	5.0000	5.0000	+16.279%	11	589	+1.800%
2026-07-27	4.2000	4.3000	4.2000	4.3000	+19.444%	3	582	+18.372%
2026-07-24	3.3900	3.6000	3.3900	3.6000	-2.703%	2	579	+41.389%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+21.311%	1	579	+37.568%
2026-07-21	3.0000	3.0500	3.0000	3.0500	-10.294%	20	578	+66.885%
2026-07-20	3.2000	3.4000	3.2000	3.4000	-5.556%	24	564	+49.706%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+20.000%	15	557	+41.389%
2026-07-14	3.2000	3.2000	3.0000	3.0000	-25.000%	2	553	+69.667%
2026-07-13	5.5400	5.5400	4.0000	4.0000	-21.569%	9	552	+27.250%
2026-07-10	5.0000	5.1000	5.0000	5.1000	+9.442%	7	551	-0.196%
2026-07-08	4.9000	5.0000	4.6600	4.6600	-26.032%	15	546	+9.227%
2026-07-07	5.9500	6.5700	5.9500	6.3000	+23.529%	47	548	-19.206%
2026-07-06	5.0000	5.1000	5.0000	5.1000	-11.765%	12	585	-0.196%
2026-07-02	5.0000	5.7800	4.8000	5.7800	+31.364%	113	529	-11.938%
2026-07-01	4.6000	4.6000	4.3000	4.4000	+7.317%	34	529	+15.682%
2026-06-30	3.6000	4.1000	3.6000	4.1000	0.000%	12	498	+24.146%
2026-06-29	3.9000	4.1000	3.8500	4.1000	+5.128%	24	490	+24.146%
2026-06-26	3.5000	3.9000	3.5000	3.9000	+13.703%	4	466	+30.513%
2026-06-25	3.4300	3.4300	3.4300	3.4300	-2.000%	2	465	+48.397%
2026-06-24	2.6000	3.6000	2.6000	3.5000	+42.857%	26	463	+45.429%
2026-06-23	2.1700	2.4500	2.1500	2.4500	+44.118%	87	448	+107.755%
2026-06-22	2.0000	2.1500	1.7000	1.7000	-26.724%	22	405	+199.412%
2026-06-18	2.1500	2.3200	2.1500	2.3200	-10.769%	14	390	+119.397%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+4.000%	1	390	+95.769%
2026-06-15	2.5000	2.5000	2.4900	2.5000	+6.383%	14	390	+103.600%
2026-06-12	2.1900	2.3500	2.1900	2.3500	+17.500%	12	395	+116.596%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+11.111%	9	383	+154.500%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-5.263%	1	374	+182.778%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-5.000%	1	373	+167.895%
2026-06-05	1.2000	2.0000	1.2000	2.0000	+55.039%	5	372	+154.500%
2026-06-04	1.2900	1.2900	1.2900	1.2900	+3.200%	1	369	+294.574%
2026-06-03	1.3600	1.4000	1.2500	1.2500	-28.571%	15	369	+307.200%
2026-05-28	1.7500	1.7500	1.7500	1.7500	+37.795%	1	361	+190.857%
2026-05-20	1.2700	1.2700	1.2700	1.2700	+41.111%	6	362	+300.787%
2026-05-18	1.1000	1.2500	0.7500	0.9000	-43.750%	200	197	+465.556%
2026-05-14	1.6000	1.6000	1.6000	1.6000	+0.629%	1	197	+218.125%
2026-05-13	1.5900	1.5900	1.5900	1.5900	+6.000%	6	197	+220.126%
2026-05-05	1.3000	1.5000	1.3000	1.5000	-18.478%	3	197	+239.333%
2026-04-30	1.6500	1.8400	1.6500	1.8400	-3.158%	8	199	+176.630%
2026-04-29	1.9000	1.9000	1.9000	1.9000	-13.636%	1	191	+167.895%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+27.168%	1	191	+131.364%
2026-04-22	1.7300	1.7300	1.7300	1.7300	-30.800%	1	190	+194.220%
2026-04-14	2.5000	2.5000	2.5000	2.5000	+10.132%	1	190	+103.600%
2026-04-09	2.2700	2.2700	2.2700	2.2700	+13.500%	1	190	+124.229%
2026-04-08	1.9000	2.0000	1.8500	2.0000	+33.333%	3	190	+154.500%
2026-04-07	1.9500	1.9500	1.5000	1.5000	-25.000%	4	191	+239.333%
2026-04-02	2.1500	2.1500	2.0000	2.0000	-9.502%	2	189	+154.500%
2026-04-01	2.2100	2.2100	2.2100	2.2100	-7.917%	3	189	+130.317%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-13.978%	2	189	+112.083%
2026-03-26	2.7900	2.7900	2.7900	2.7900	+10.714%	3	189	+82.437%
2026-03-25	2.5200	2.5200	2.5200	2.5200	-10.000%	1	189	+101.984%
2026-03-24	2.8000	2.8000	2.8000	2.8000	+7.692%	3	188	+81.786%
2026-03-20	2.6300	2.6300	2.6000	2.6000	0.000%	4	191	+95.769%
2026-03-18	2.6000	2.6000	2.6000	2.6000	0.000%	2	188	+95.769%
2026-03-12	2.7000	2.7000	2.6000	2.6000	-13.333%	2	188	+95.769%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-16.201%	1	189	+69.667%
2026-03-06	3.6000	3.6000	3.5800	3.5800	-5.541%	6	188	+42.179%
2026-03-04	3.7900	3.7900	3.7900	3.7900	-5.250%	1	188	+34.301%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-28.571%	1	188	+27.250%
2026-02-24	5.6000	5.6000	5.6000	5.6000	+2.564%	1	189	-9.107%
2026-02-18	4.2000	5.4600	4.2000	5.4600	+14.706%	2	189	-6.777%
2026-02-17	5.3500	5.5000	4.7600	4.7600	-10.189%	4	187	+6.933%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+1.923%	1	184	-3.962%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+30.000%	29	184	-2.115%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+14.286%	5	155	+27.250%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-2.778%	1	154	+45.429%
2026-02-05	3.4000	3.6000	3.4000	3.6000	+30.909%	45	153	+41.389%
2026-02-04	3.5000	3.5000	2.7500	2.7500	-4.514%	2	113	+85.091%
2026-02-03	2.8800	2.8800	2.8800	2.8800	+5.495%	1	111	+76.736%
2026-01-30	2.7300	2.7300	2.7300	2.7300	+9.639%	2	110	+86.447%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-37.750%	1	108	+104.418%
2026-01-26	4.0000	4.0000	4.0000	4.0000	+29.450%	1	107	+27.250%
2026-01-23	3.0900	3.0900	3.0900	3.0900	-10.694%	2	106	+64.725%
2026-01-22	3.5000	3.5000	3.4300	3.4600	+28.148%	8	104	+47.110%
2026-01-07	2.6800	2.7000	2.6800	2.7000	-28.000%	15	104	+88.519%
2026-01-02	3.7500	3.7500	3.7500	3.7500	+7.143%	3	92	+35.733%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-8.136%	20	91	+45.429%
2025-12-22	3.9700	3.9700	3.8100	3.8100	-23.952%	2	91	+33.596%
2025-12-16	5.0100	5.0100	5.0100	5.0100	+0.200%	1	91	+1.597%
2025-12-09	5.0000	5.0000	5.0000	5.0000	0.000%	10	91	+1.800%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-7.407%	2	81	+1.800%
2025-12-05	5.5000	5.5000	5.4000	5.4000	-10.000%	2	79	-5.741%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-15.493%	1	77	-15.167%
2025-12-02	7.1000	7.1000	7.1000	7.1000	+22.414%	2	76	-28.310%
2025-11-20	5.7000	5.8000	5.7000	5.8000	-10.769%	7	78	-12.241%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+3.668%	27	71	-21.692%
2025-11-14	6.2700	6.2700	6.2700	6.2700	-0.476%	1	47	-18.820%
2025-11-11	6.3000	6.4000	6.3000	6.3000	-4.545%	26	33	-19.206%
2025-11-07	6.4000	6.6000	6.4000	6.6000	0.000%	5	33	-22.879%
2025-11-05	6.6000	6.6000	6.6000	6.6000	+29.412%	2	34	-22.879%
2025-11-04	5.1000	5.1000	5.1000	5.1000	-27.557%	1	32	-0.196%
2025-11-03	6.8800	7.5000	6.1500	7.0400	-32.952%	19	20	-27.699%
2025-10-29	10.5000	10.5000	10.5000	10.5000	0.000%	20	20	-51.524%