Dark

KMB20261218P100
KMB Dec 18 2026 100.00 Put (KMB261218P00100000)
option OPRA

EOD

Sep 18, 2026

5.70+0.529%(+0.03)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	6.2000	6.2000	5.6100	5.7000	+0.529%	137	912	0.000%
2026-09-17	5.9000	5.9000	5.6700	5.6700	-10.000%	2	869	+0.529%
2026-09-16	5.8500	6.3000	5.8100	6.3000	+6.061%	11	869	-9.524%
2026-09-15	6.2500	6.3000	5.8900	5.9400	+8.000%	8	862	-4.040%
2026-09-14	5.7000	5.7000	4.8000	5.5000	-9.836%	18	857	+3.636%
2026-09-11	5.7500	6.5500	5.7500	6.1000	+2.521%	66	851	-6.557%
2026-09-10	5.8500	5.9500	5.8500	5.9500	+1.019%	6	818	-4.202%
2026-09-09	5.7100	6.3000	5.0000	5.8900	+48.737%	46	814	-3.226%
2026-09-08	3.3000	4.0000	3.3000	3.9600	+23.750%	55	786	+43.939%
2026-09-04	3.0000	3.3000	2.8000	3.2000	+20.755%	297	547	+78.125%
2026-09-03	2.5200	2.6500	2.5200	2.6500	+5.159%	2	547	+115.094%
2026-09-02	3.3000	3.3000	2.4500	2.5200	-18.710%	86	545	+126.190%
2026-09-01	3.1000	3.1000	3.1000	3.1000	+6.897%	2	501	+83.871%
2026-08-31	2.9000	2.9000	2.9000	2.9000	+23.404%	10	499	+96.552%
2026-08-28	2.6700	2.6700	2.3500	2.3500	-9.962%	7	489	+142.553%
2026-08-27	2.5800	2.6100	2.5800	2.6100	+8.750%	5	482	+118.391%
2026-08-26	2.5000	2.5000	2.4000	2.4000	-3.226%	17	477	+137.500%
2026-08-25	2.3600	2.4800	2.3600	2.4800	-4.615%	6	460	+129.839%
2026-08-24	2.3000	2.6000	2.2300	2.6000	-7.143%	16	454	+119.231%
2026-08-19	3.1000	3.1000	2.8000	2.8000	-20.000%	7	447	+103.571%
2026-08-18	2.8900	3.5000	2.8900	3.5000	+2.941%	64	452	+62.857%
2026-08-17	3.2500	3.4500	3.2500	3.4000	+9.677%	11	451	+67.647%
2026-08-13	3.0600	3.1000	3.0600	3.1000	-13.649%	6	445	+83.871%
2026-08-12	3.5300	3.5900	3.5300	3.5900	-2.973%	2	450	+58.774%
2026-08-11	3.7000	3.7000	3.7000	3.7000	+5.714%	13	448	+54.054%
2026-08-10	3.5000	3.5000	3.5000	3.5000	+6.061%	1	437	+62.857%
2026-08-07	3.4000	3.4000	3.3000	3.3000	-11.290%	4	436	+72.727%
2026-08-06	3.0700	3.7200	3.0600	3.7200	+14.110%	15	433	+53.226%
2026-08-05	3.2600	3.2600	3.2600	3.2600	-14.211%	2	422	+74.847%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+15.152%	1	424	+50.000%
2026-07-29	3.2000	3.3000	3.2000	3.3000	+17.021%	20	424	+72.727%
2026-07-28	2.8400	2.8400	2.8200	2.8200	-19.429%	10	407	+102.128%
2026-07-27	3.6000	3.6000	3.5000	3.5000	-12.718%	17	397	+62.857%
2026-07-22	4.0100	4.0100	4.0100	4.0100	-10.889%	5	395	+42.145%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-8.163%	4	392	+26.667%
2026-07-15	4.6600	4.9000	4.6600	4.9000	+4.255%	4	392	+16.327%
2026-07-14	4.4000	4.7000	4.4000	4.7000	+45.062%	4	392	+21.277%
2026-07-13	3.2400	3.2400	3.2400	3.2400	-16.495%	1	392	+75.926%
2026-07-09	4.0000	4.0000	3.8800	3.8800	+7.479%	2	391	+46.907%
2026-07-08	3.4700	3.6100	3.4700	3.6100	+22.789%	3	391	+57.895%
2026-07-07	2.8500	2.9400	2.8500	2.9400	-16.000%	5	389	+93.878%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+21.951%	1	386	+62.857%
2026-07-02	3.0600	3.1000	2.8700	2.8700	-22.432%	20	377	+98.606%
2026-07-01	3.9000	3.9000	3.7000	3.7000	-6.329%	30	377	+54.054%
2026-06-30	4.0800	4.0800	3.9500	3.9500	-2.469%	18	348	+44.304%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-7.955%	10	364	+40.741%
2026-06-25	4.5000	4.6000	4.4000	4.4000	-12.000%	12	364	+29.545%
2026-06-24	5.5000	5.5000	5.0000	5.0000	-16.667%	2	364	+14.000%
2026-06-23	6.2000	6.2000	5.9000	6.0000	+4.167%	11	365	-5.000%
2026-06-17	5.7600	5.7600	5.7600	5.7600	-12.727%	11	365	-1.042%
2026-06-15	6.6000	6.6000	6.6000	6.6000	-7.173%	1	365	-13.636%
2026-06-12	7.0200	7.1100	7.0000	7.1100	-6.447%	32	366	-19.831%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+1.333%	1	358	-25.000%
2026-06-10	7.5600	7.5600	7.5000	7.5000	-19.355%	4	359	-24.000%
2026-06-08	9.6300	9.6300	8.8500	9.3000	-5.102%	50	357	-38.710%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-11.392%	10	357	-41.837%
2026-06-04	11.0500	11.0600	11.0500	11.0600	+0.545%	30	367	-48.463%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+10.000%	10	350	-48.182%
2026-05-29	9.8000	10.0000	9.8000	10.0000	+6.383%	11	340	-43.000%
2026-05-26	9.4000	9.4000	9.4000	9.4000	+2.174%	4	330	-39.362%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-14.815%	10	334	-38.043%
2026-05-12	10.8000	10.8000	10.8000	10.8000	+13.089%	1	344	-47.222%
2026-05-08	9.6100	9.6100	9.5500	9.5500	+1.596%	10	343	-40.314%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-15.468%	4	333	-39.362%
2026-05-05	11.3000	11.3000	11.1200	11.1200	+4.906%	2	329	-48.741%
2026-04-29	10.6000	10.6000	10.6000	10.6000	-3.019%	1	328	-46.226%
2026-04-22	10.9300	10.9300	10.9300	10.9300	+11.531%	1	328	-47.850%
2026-04-17	9.8000	9.8000	9.8000	9.8000	-2.098%	1	329	-41.837%
2026-04-16	10.5000	10.5000	9.9000	10.0100	-23.000%	21	330	-43.057%
2026-04-07	13.0000	13.0000	13.0000	13.0000	+13.736%	1	335	-56.154%
2026-04-02	11.4300	11.4300	11.4300	11.4300	-4.750%	10	329	-50.131%
2026-03-31	12.0000	12.0000	12.0000	12.0000	+4.895%	3	329	-52.500%
2026-03-30	11.1700	11.4400	11.1700	11.4400	+16.735%	14	326	-50.175%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+2.083%	4	315	-41.837%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-6.796%	1	311	-40.625%
2026-03-20	10.0000	10.3000	10.0000	10.3000	+2.692%	20	310	-44.660%
2026-03-19	10.0300	10.0300	10.0300	10.0300	+0.300%	1	290	-43.170%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+17.233%	1	289	-43.000%
2026-03-09	8.5300	8.5300	8.5300	8.5300	-0.814%	1	288	-33.177%
2026-03-05	8.6000	8.6000	8.6000	8.6000	+6.173%	1	288	-33.721%
2026-03-04	8.1000	8.1000	8.1000	8.1000	+19.118%	1	287	-29.630%
2026-03-03	6.8000	6.8000	6.8000	6.8000	+2.410%	1	286	-16.176%
2026-02-18	6.6400	6.6400	6.6400	6.6400	+3.750%	10	285	-14.157%
2026-02-17	6.5000	6.5000	6.4000	6.4000	+1.749%	12	276	-10.938%
2026-02-12	6.4000	6.4000	5.7200	6.2900	+1.452%	3	277	-9.380%
2026-02-10	6.8000	6.8000	6.1000	6.2000	-22.500%	3	279	-8.065%
2026-02-06	7.5000	8.0000	7.5000	8.0000	-15.789%	71	279	-28.750%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+0.742%	1	223	-40.000%
2026-01-28	9.4300	9.4300	9.4300	9.4300	-0.737%	1	223	-39.555%
2026-01-27	9.0000	9.5000	9.0000	9.5000	-1.042%	2	223	-40.000%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+6.667%	11	223	-40.625%
2026-01-23	9.0000	9.4000	9.0000	9.0000	-10.448%	4	212	-36.667%
2026-01-21	10.0500	10.0500	10.0500	10.0500	-0.495%	1	210	-43.284%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-8.182%	5	210	-43.564%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+2.804%	2	203	-48.182%
2026-01-13	10.7000	10.7000	10.7000	10.7000	-0.187%	1	203	-46.729%
2026-01-12	10.7200	10.7200	10.7200	10.7200	-0.741%	1	203	-46.828%
2026-01-08	10.8000	10.8000	10.8000	10.8000	-1.818%	12	202	-47.222%
2026-01-05	10.8000	11.4000	10.8000	11.0000	+13.402%	6	185	-48.182%
2026-01-02	9.7000	9.7000	9.7000	9.7000	+0.518%	10	185	-41.237%
2025-12-31	9.6500	9.6500	9.6500	9.6500	-2.328%	1	175	-40.933%
2025-12-29	9.8500	9.8800	9.8500	9.8800	-5.091%	2	175	-42.308%
2025-12-23	10.4100	10.4100	10.4100	10.4100	+0.872%	1	173	-45.245%
2025-12-22	10.3200	10.3200	10.3200	10.3200	+5.306%	1	171	-44.767%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+1.031%	5	171	-41.837%
2025-12-17	9.7000	9.7000	9.7000	9.7000	-2.020%	5	171	-41.237%
2025-12-12	9.9000	9.9000	9.9000	9.9000	-2.941%	5	171	-42.424%
2025-12-09	9.7000	10.2000	9.5000	10.2000	+19.438%	62	167	-44.118%
2025-12-01	8.5400	8.5400	8.5400	8.5400	+4.146%	3	120	-33.255%
2025-11-28	8.2000	8.3000	8.1000	8.2000	-10.870%	63	120	-30.488%
2025-11-26	9.2000	9.2000	9.2000	9.2000	-8.911%	1	62	-38.043%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-6.481%	1	62	-43.564%
2025-11-20	10.8000	10.8000	10.8000	10.8000	+0.279%	1	61	-47.222%
2025-11-18	11.0000	11.0000	10.7700	10.7700	+7.700%	2	61	-47.075%
2025-11-14	10.0000	10.0000	10.0000	10.0000	-2.913%	2	61	-43.000%
2025-11-13	10.3000	10.3000	10.3000	10.3000	-0.962%	5	61	-44.660%
2025-11-12	10.5800	10.5800	10.4000	10.4000	-7.143%	2	61	-45.192%
2025-11-10	11.1000	11.2000	11.1000	11.2000	-8.272%	2	59	-49.107%
2025-11-06	12.2100	12.2100	12.2100	12.2100	+0.909%	3	59	-53.317%
2025-11-05	12.1000	12.1000	12.1000	12.1000	0.000%	10	56	-52.893%
2025-11-04	11.3000	12.3800	11.3000	12.1000	+7.270%	34	46	-52.893%
2025-11-03	10.0000	11.5500	10.0000	11.2800	0.000%	23	0	-49.468%