Dark

KMB20261218C125
KMB Dec 18 2026 125.00 Call (KMB261218C00125000)
option OPRA

EOD

Sep 22, 2026

0.1700+41.667%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2000	0.2000	0.1700	0.1700	+41.667%	5	389	0.000%
2026-09-21	0.1100	0.1700	0.1100	0.1200	-29.412%	32	388	+41.667%
2026-09-18	0.2000	0.2400	0.1700	0.1700	-43.333%	7	358	0.000%
2026-09-16	0.2300	0.3000	0.2300	0.3000	+30.435%	2	360	-43.333%
2026-09-15	0.2500	0.2500	0.1700	0.2300	-34.286%	13	358	-26.087%
2026-09-14	0.3500	0.3500	0.3500	0.3500	0.000%	1	363	-51.429%
2026-09-11	0.2500	0.3500	0.2500	0.3500	+25.000%	97	363	-51.429%
2026-09-10	0.3000	0.3000	0.2800	0.2800	0.000%	2	322	-39.286%
2026-09-09	0.4400	0.4400	0.2500	0.2800	-42.857%	20	321	-39.286%
2026-09-08	0.4900	0.4900	0.4900	0.4900	-30.000%	1	332	-65.306%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-17.647%	1	332	-75.714%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-15.000%	1	332	-80.000%
2026-09-02	0.8100	1.0000	0.8100	1.0000	+36.986%	4	332	-83.000%
2026-09-01	0.9000	0.9000	0.7000	0.7300	-18.889%	17	330	-76.712%
2026-08-31	0.8800	0.9000	0.8800	0.9000	-28.000%	2	325	-81.111%
2026-08-28	1.3000	1.3700	1.2500	1.2500	0.000%	4	325	-86.400%
2026-08-27	1.2500	1.2500	1.2500	1.2500	-13.793%	3	323	-86.400%
2026-08-26	1.6500	1.6500	1.2500	1.4500	-9.375%	12	320	-88.276%
2026-08-25	1.5000	1.6000	1.4500	1.6000	+1.911%	26	311	-89.375%
2026-08-24	1.4200	1.9000	1.4200	1.5700	+12.143%	37	290	-89.172%
2026-08-21	1.3500	1.4000	1.3500	1.4000	+6.870%	7	270	-87.857%
2026-08-20	1.3000	1.3100	1.2000	1.3100	-6.429%	32	270	-87.023%
2026-08-19	1.4000	1.4000	1.3300	1.4000	+16.667%	13	244	-87.857%
2026-08-18	1.4000	1.4000	1.2000	1.2000	+4.348%	6	233	-85.833%
2026-08-17	1.2500	1.2500	1.1000	1.1500	-34.286%	39	230	-85.217%
2026-08-14	1.7500	1.7500	1.7500	1.7500	-6.915%	2	221	-90.286%
2026-08-13	1.7900	1.8800	1.7200	1.8800	+28.767%	6	221	-90.957%
2026-08-12	1.4500	1.4600	1.4500	1.4600	+22.689%	2	219	-88.356%
2026-08-11	1.4000	1.5000	1.1900	1.1900	-27.879%	3	218	-85.714%
2026-08-10	1.5000	1.6500	1.5000	1.6500	-8.333%	7	218	-89.697%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-35.714%	13	217	-90.556%
2026-08-03	2.8000	2.8000	2.8000	2.8000	+11.111%	1	212	-93.929%
2026-07-30	2.5200	2.5200	2.5200	2.5200	-33.684%	1	211	-93.254%
2026-07-28	3.8000	3.8000	3.8000	3.8000	+35.714%	1	210	-95.526%
2026-07-27	2.8000	2.8000	2.8000	2.8000	+14.286%	1	209	-93.929%
2026-07-24	2.2000	2.4500	2.2000	2.4500	+22.500%	12	209	-93.061%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-11.111%	9	197	-91.500%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+18.421%	7	188	-92.444%
2026-07-21	1.9000	1.9000	1.9000	1.9000	-36.242%	1	181	-91.053%
2026-07-20	2.9800	2.9800	2.9800	2.9800	+16.863%	4	181	-94.295%
2026-07-17	2.5500	2.5500	2.5500	2.5500	+24.390%	2	181	-93.333%
2026-07-15	2.3200	2.3600	2.0400	2.0500	-33.871%	69	181	-91.707%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-3.125%	2	174	-94.516%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+16.364%	5	172	-94.688%
2026-07-09	2.6200	2.7500	2.6200	2.7500	-21.429%	2	167	-93.818%
2026-07-08	3.4000	3.5000	3.4000	3.5000	-30.000%	12	168	-95.143%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+30.548%	1	168	-96.600%
2026-07-06	3.7400	3.8300	3.7400	3.8300	-8.810%	2	167	-95.561%
2026-07-02	3.8100	4.2000	3.8100	4.2000	+40.000%	7	160	-95.952%
2026-07-01	2.5100	3.1900	2.5100	3.0000	+20.000%	14	160	-94.333%
2026-06-29	2.3100	2.5000	2.3100	2.5000	0.000%	2	146	-93.200%
2026-06-26	2.5000	2.5000	2.5000	2.5000	+12.108%	10	144	-93.200%
2026-06-25	2.5000	2.5000	2.2300	2.2300	+8.780%	15	134	-92.377%
2026-06-24	2.0500	2.0500	2.0500	2.0500	+36.667%	1	118	-91.707%
2026-06-23	1.5000	1.5000	1.5000	1.5000	+17.188%	2	118	-88.667%
2026-06-22	1.4500	1.4500	1.2800	1.2800	-12.925%	25	118	-86.719%
2026-06-18	1.4700	1.4700	1.4700	1.4700	-11.976%	1	95	-88.435%
2026-06-11	1.6000	1.6700	1.6000	1.6700	+39.167%	2	95	-89.820%
2026-06-08	1.2000	1.2000	1.2000	1.2000	+26.316%	2	93	-85.833%
2026-06-05	0.9500	0.9500	0.9500	0.9500	0.000%	3	93	-82.105%
2026-06-04	0.8600	0.9500	0.8600	0.9500	-5.000%	2	90	-82.105%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-35.484%	1	88	-83.000%
2026-05-27	1.3800	1.5500	1.3800	1.5500	+51.961%	16	87	-89.032%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-7.273%	2	80	-83.333%
2026-05-13	1.1000	1.1000	1.1000	1.1000	0.000%	1	78	-84.545%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-19.708%	1	77	-84.545%
2026-05-01	1.1800	1.3700	1.1800	1.3700	+1.481%	2	77	-87.591%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-12.903%	1	77	-87.407%
2026-04-27	1.4000	1.5500	1.4000	1.5500	+29.167%	2	77	-89.032%
2026-04-22	1.2800	1.2800	1.2000	1.2000	0.000%	3	76	-85.833%
2026-04-21	1.2600	1.2600	1.2000	1.2000	-14.286%	2	78	-85.833%
2026-04-16	1.2900	1.4000	1.2900	1.4000	+19.658%	2	78	-87.857%
2026-04-13	1.3000	1.3000	1.1700	1.1700	-18.182%	14	77	-85.470%
2026-04-09	1.4000	1.4300	1.4000	1.4300	+24.348%	4	81	-88.112%
2026-04-08	1.4000	1.4000	1.1500	1.1500	-17.857%	3	79	-85.217%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-28.205%	1	77	-87.857%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	77	-91.282%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+10.497%	1	77	-91.500%
2026-03-18	1.8100	1.8100	1.8100	1.8100	-7.653%	1	76	-90.608%
2026-03-12	1.9600	1.9600	1.9600	1.9600	-52.195%	1	75	-91.327%
2026-02-18	3.5000	4.1000	3.5000	4.1000	-2.381%	25	74	-95.854%
2026-02-13	4.2000	4.2000	4.2000	4.2000	-0.709%	2	74	-95.952%
2026-02-12	3.0500	4.2300	3.0500	4.2300	+41.000%	21	74	-95.981%
2026-02-10	3.0000	3.0000	3.0000	3.0000	+50.000%	3	60	-94.333%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-18.367%	2	57	-91.500%
2026-02-05	1.7000	2.4500	1.7000	2.4500	-1.606%	4	55	-93.061%
2026-01-20	2.4500	2.4900	2.4500	2.4900	+24.500%	3	51	-93.173%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-4.762%	1	48	-91.500%
2026-01-12	2.1000	2.1000	2.1000	2.1000	+2.439%	2	47	-91.905%
2026-01-08	2.0500	2.0500	2.0500	2.0500	-2.381%	10	45	-91.707%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-32.258%	2	35	-91.905%
2025-12-30	3.5300	3.5300	3.1000	3.1000	-4.615%	4	36	-94.516%
2025-12-23	3.2500	3.2500	3.2500	3.2500	+4.839%	1	34	-94.769%
2025-12-22	3.2200	3.2200	3.1000	3.1000	-26.014%	2	34	-94.516%
2025-12-10	4.2000	4.2000	4.1900	4.1900	-33.492%	2	32	-95.943%
2025-12-01	6.3700	6.3700	6.3000	6.3000	-4.545%	7	30	-97.302%
2025-11-26	6.3200	6.6000	6.3200	6.6000	+32.000%	2	21	-97.424%
2025-11-24	4.8000	5.0000	4.8000	5.0000	-0.794%	16	21	-96.600%
2025-11-21	5.0400	5.0400	5.0400	5.0400	-11.579%	1	5	-96.627%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+16.327%	1	4	-97.018%
2025-11-10	4.9000	4.9000	4.9000	4.9000	-38.750%	1	3	-96.531%
2025-10-29	8.0000	8.0000	8.0000	8.0000	0.000%	2	2	-97.875%