Dark

KMB20261218C130
KMB Dec 18 2026 130.00 Call (KMB261218C00130000)
option OPRA

EOD

Sep 22, 2026

0.0700-30.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1000	0.1000	0.0700	0.0700	-30.000%	3	2,342	0.000%
2026-09-21	0.1000	0.1000	0.1000	0.1000	-50.000%	7	2,340	-30.000%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-9.091%	2	2,338	-65.000%
2026-09-15	0.2200	0.2200	0.2200	0.2200	-35.294%	1	2,338	-68.182%
2026-09-10	0.2200	0.4400	0.2200	0.3400	-15.000%	51	2,338	-79.412%
2026-09-09	0.2500	0.4000	0.1500	0.4000	+2.564%	7	2,338	-82.500%
2026-09-08	0.7400	0.7400	0.3700	0.3900	0.000%	5	2,339	-82.051%
2026-09-04	0.3900	0.3900	0.3900	0.3900	-13.333%	3	2,342	-82.051%
2026-09-01	0.4500	0.4500	0.4500	0.4500	+12.500%	3	2,342	-84.444%
2026-08-31	0.5000	0.5300	0.4000	0.4000	-33.333%	20	2,343	-82.500%
2026-08-28	0.8000	0.8000	0.6000	0.6000	-13.043%	2	2,334	-88.333%
2026-08-27	0.6900	0.6900	0.6900	0.6900	-16.867%	1	2,333	-89.855%
2026-08-26	0.8500	0.8500	0.8000	0.8300	+1.220%	21	2,332	-91.566%
2026-08-25	0.8200	0.8200	0.8200	0.8200	+49.091%	1	2,331	-91.463%
2026-08-24	1.0000	1.0000	0.5500	0.5500	-31.250%	9	2,331	-87.273%
2026-08-20	0.8500	0.8500	0.8000	0.8000	0.000%	3	2,322	-91.250%
2026-08-19	0.8000	0.8000	0.8000	0.8000	+2.564%	1	2,321	-91.250%
2026-08-18	0.9500	0.9500	0.7800	0.7800	+4.000%	5	2,320	-91.026%
2026-08-17	0.8600	0.8600	0.7500	0.7500	-21.053%	2	2,317	-90.667%
2026-08-12	0.8700	0.9500	0.8700	0.9500	-8.654%	4	2,316	-92.632%
2026-08-10	1.0400	1.0400	1.0400	1.0400	-5.455%	3	2,317	-93.269%
2026-08-07	1.2000	1.2000	1.1000	1.1000	-12.000%	72	2,314	-93.636%
2026-08-06	1.7500	1.7500	1.2500	1.2500	-26.471%	6	2,274	-94.400%
2026-08-04	1.6500	1.7000	1.6500	1.7000	-1.734%	43	2,279	-95.882%
2026-08-03	2.0000	2.0000	1.7300	1.7300	+1.765%	11	2,267	-95.954%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-30.328%	1	2,259	-95.882%
2026-07-29	2.3000	2.4400	2.3000	2.4400	-3.175%	4	2,259	-97.131%
2026-07-28	2.5000	2.5300	2.5000	2.5200	+22.927%	4	2,259	-97.222%
2026-07-27	1.7000	2.0500	1.7000	2.0500	+24.242%	5	2,259	-96.585%
2026-07-24	1.5500	1.6500	1.5500	1.6500	+1.852%	4	2,259	-95.758%
2026-07-22	1.6500	1.7100	1.5400	1.6200	+20.896%	60	2,258	-95.679%
2026-07-20	1.3400	1.3400	1.3400	1.3400	+7.200%	3	2,258	-94.776%
2026-07-15	1.5000	1.5000	1.2300	1.2500	-7.407%	1,006	2,258	-94.400%
2026-07-14	1.5000	1.5500	1.3500	1.3500	-25.000%	6	2,459	-94.815%
2026-07-13	2.2000	2.2000	1.6500	1.8000	-23.404%	6	2,460	-96.111%
2026-07-10	2.1000	2.3500	2.1000	2.3500	+23.684%	4	2,460	-97.021%
2026-07-09	1.9000	1.9300	1.9000	1.9000	-12.442%	8	2,458	-96.316%
2026-07-08	2.2500	2.2500	2.1500	2.1700	-25.172%	52	2,457	-96.774%
2026-07-07	2.8000	3.4000	2.7000	2.9000	+20.833%	60	2,451	-97.586%
2026-07-06	2.0900	2.4000	2.0900	2.4000	-16.955%	12	2,411	-97.083%
2026-07-02	2.3500	3.1000	2.3500	2.8900	+48.205%	39	2,391	-97.578%
2026-07-01	1.9500	1.9500	1.9500	1.9500	+30.000%	1	2,391	-96.410%
2026-06-26	1.5000	1.7000	1.5000	1.5000	+2.740%	21	2,391	-95.333%
2026-06-25	1.2000	1.4600	1.2000	1.4600	+0.690%	11	2,374	-95.205%
2026-06-24	1.2000	1.4500	1.2000	1.4500	+20.833%	23	2,364	-95.172%
2026-06-17	1.2000	1.2000	1.2000	1.2000	0.000%	10	2,342	-94.167%
2026-06-16	1.2000	1.2100	1.1500	1.2000	+12.150%	26	2,342	-94.167%
2026-06-12	1.0700	1.0700	1.0700	1.0700	-10.833%	2	2,321	-93.458%
2026-06-11	1.1000	1.2000	1.1000	1.2000	0.000%	22	2,323	-94.167%
2026-06-10	0.9700	1.2000	0.9700	1.2000	+17.647%	11	2,312	-94.167%
2026-06-09	1.0100	1.0200	1.0100	1.0200	+7.368%	12	2,302	-93.137%
2026-06-08	0.9500	0.9500	0.9500	0.9500	+63.793%	3	2,304	-92.632%
2026-06-04	0.5800	0.5800	0.5800	0.5800	-10.769%	1	2,301	-87.931%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-18.750%	1	2,301	-89.231%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,300	-91.250%
2026-05-27	0.9200	0.9200	0.8700	0.9000	+42.857%	16	2,300	-92.222%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-10.000%	1	2,291	-88.889%
2026-05-15	0.8800	0.8800	0.7000	0.7000	0.000%	3	2,292	-90.000%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,293	-90.000%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+25.000%	2	2,293	-91.250%
2026-05-05	0.7000	0.7000	0.6400	0.6400	-18.987%	3	2,292	-89.063%
2026-05-04	0.8100	0.8100	0.7900	0.7900	-34.167%	4	2,293	-91.139%
2026-04-30	1.2000	1.2000	1.2000	1.2000	+5.263%	3	2,293	-94.167%
2026-04-24	1.1400	1.1400	1.1400	1.1400	+29.545%	1	2,296	-93.860%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-16.190%	4	2,295	-92.045%
2026-04-09	1.0500	1.0500	1.0500	1.0500	+23.529%	19	2,293	-93.333%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-9.574%	5	2,282	-91.765%
2026-03-31	0.9400	0.9400	0.9400	0.9400	-33.333%	10	2,282	-92.553%
2026-03-26	1.4100	1.4100	1.4100	1.4100	+17.500%	1	2,272	-95.035%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-20.000%	1	2,272	-94.167%
2026-03-11	1.5700	1.5700	1.5000	1.5000	-15.730%	4	2,271	-95.333%
2026-03-10	1.7800	1.7800	1.7800	1.7800	-28.800%	2	2,269	-96.067%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-21.875%	3	2,267	-97.200%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+6.667%	3	2,270	-97.813%
2026-02-24	3.0000	3.0000	3.0000	3.0000	+0.671%	3	2,270	-97.667%
2026-02-23	2.9800	2.9800	2.9800	2.9800	+35.455%	1	2,270	-97.651%
2026-02-18	2.2000	2.2000	2.2000	2.2000	-29.032%	15	2,269	-96.818%
2026-02-13	3.1000	3.1000	3.1000	3.1000	+55.779%	1	2,268	-97.742%
2026-02-11	1.9900	1.9900	1.9900	1.9900	-7.442%	3	2,268	-96.482%
2026-02-10	2.1500	2.1500	2.1500	2.1500	+16.216%	3	2,268	-96.744%
2026-02-05	1.8000	1.8700	1.8000	1.8500	+13.497%	8	2,268	-96.216%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-11.892%	4	2,260	-95.706%
2026-02-02	1.8500	1.8500	1.8500	1.8500	+42.308%	1	2,264	-96.216%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-13.333%	10	2,265	-94.615%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-22.280%	18	2,255	-95.333%
2026-01-22	1.9000	2.0000	1.9000	1.9300	+4.324%	8	2,255	-96.373%
2026-01-21	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,251	-96.216%
2026-01-20	1.6500	1.8900	1.6500	1.8000	+9.091%	8	2,250	-96.111%
2026-01-09	1.6500	1.6500	1.6500	1.6500	-42.708%	2	2,244	-95.758%
2026-01-05	2.8800	2.8800	2.8800	2.8800	+44.000%	1	2,245	-97.569%
2025-12-29	2.0000	2.0000	2.0000	2.0000	-11.111%	1	2,245	-96.500%
2025-12-19	2.8300	2.8300	2.1500	2.2500	-37.500%	5	2,245	-96.889%
2025-12-10	3.6000	3.6000	3.6000	3.6000	+12.500%	2	2,243	-98.056%
2025-12-09	2.9400	3.2300	2.9400	3.2000	+28.000%	1,201	2,243	-97.813%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-21.875%	2	1,043	-97.200%
2025-12-05	3.6500	3.6500	3.2000	3.2000	-17.526%	3	1,043	-97.813%
2025-11-24	3.8000	3.8800	3.8000	3.8800	+14.118%	5	1,043	-98.196%
2025-11-19	3.4000	3.4000	3.4000	3.4000	+6.250%	18	1,038	-97.941%
2025-11-18	4.0000	4.0000	3.1700	3.2000	-20.000%	10	1,020	-97.813%
2025-11-14	4.0000	4.0000	4.0000	4.0000	-6.977%	2	1,014	-98.250%
2025-11-12	4.0000	4.4000	4.0000	4.3000	+2.381%	9	1,016	-98.372%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+13.514%	1	1,007	-98.333%
2025-11-06	3.7000	3.7000	3.7000	3.7000	+23.333%	1	1,007	-98.108%
2025-11-05	3.3600	3.5000	3.0000	3.0000	-5.956%	1,010	1,009	-97.667%
2025-11-04	3.5000	3.5000	3.1900	3.1900	0.000%	2	2	-97.806%