Dark

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

EOD

Jul 29, 2026

3.30+17.021%(+0.48)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.2000	3.3000	3.2000	3.3000	+17.021%	20	424	0.000%
2026-07-28	2.8400	2.8400	2.8200	2.8200	-19.429%	10	407	+17.021%
2026-07-27	3.6000	3.6000	3.5000	3.5000	-12.718%	17	397	-5.714%
2026-07-22	4.0100	4.0100	4.0100	4.0100	-10.889%	5	395	-17.706%
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	-32.653%
2026-07-14	4.4000	4.7000	4.4000	4.7000	+45.062%	4	392	-29.787%
2026-07-13	3.2400	3.2400	3.2400	3.2400	-16.495%	1	392	+1.852%
2026-07-09	4.0000	4.0000	3.8800	3.8800	+7.479%	2	391	-14.948%
2026-07-08	3.4700	3.6100	3.4700	3.6100	+22.789%	3	391	-8.587%
2026-07-07	2.8500	2.9400	2.8500	2.9400	-16.000%	5	389	+12.245%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+21.951%	1	386	-5.714%
2026-07-02	3.0600	3.1000	2.8700	2.8700	-22.432%	20	377	+14.983%
2026-07-01	3.9000	3.9000	3.7000	3.7000	-6.329%	30	377	-10.811%
2026-06-30	4.0800	4.0800	3.9500	3.9500	-2.469%	18	348	-16.456%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-7.955%	10	364	-18.519%
2026-06-25	4.5000	4.6000	4.4000	4.4000	-12.000%	12	364	-25.000%
2026-06-24	5.5000	5.5000	5.0000	5.0000	-16.667%	2	364	-34.000%
2026-06-23	6.2000	6.2000	5.9000	6.0000	+4.167%	11	365	-45.000%
2026-06-17	5.7600	5.7600	5.7600	5.7600	-12.727%	11	365	-42.708%
2026-06-15	6.6000	6.6000	6.6000	6.6000	-7.173%	1	365	-50.000%
2026-06-12	7.0200	7.1100	7.0000	7.1100	-6.447%	32	366	-53.586%
2026-06-11	7.6000	7.6000	7.6000	7.6000	+1.333%	1	358	-56.579%
2026-06-10	7.5600	7.5600	7.5000	7.5000	-19.355%	4	359	-56.000%
2026-06-08	9.6300	9.6300	8.8500	9.3000	-5.102%	50	357	-64.516%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-11.392%	10	357	-66.327%
2026-06-04	11.0500	11.0600	11.0500	11.0600	+0.545%	30	367	-70.163%
2026-06-03	11.0000	11.0000	11.0000	11.0000	+10.000%	10	350	-70.000%
2026-05-29	9.8000	10.0000	9.8000	10.0000	+6.383%	11	340	-67.000%
2026-05-26	9.4000	9.4000	9.4000	9.4000	+2.174%	4	330	-64.894%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-14.815%	10	334	-64.130%
2026-05-12	10.8000	10.8000	10.8000	10.8000	+13.089%	1	344	-69.444%
2026-05-08	9.6100	9.6100	9.5500	9.5500	+1.596%	10	343	-65.445%
2026-05-07	9.4000	9.4000	9.4000	9.4000	-15.468%	4	333	-64.894%
2026-05-05	11.3000	11.3000	11.1200	11.1200	+4.906%	2	329	-70.324%
2026-04-29	10.6000	10.6000	10.6000	10.6000	-3.019%	1	328	-68.868%
2026-04-22	10.9300	10.9300	10.9300	10.9300	+11.531%	1	328	-69.808%
2026-04-17	9.8000	9.8000	9.8000	9.8000	-2.098%	1	329	-66.327%
2026-04-16	10.5000	10.5000	9.9000	10.0100	-23.000%	21	330	-67.033%
2026-04-07	13.0000	13.0000	13.0000	13.0000	+13.736%	1	335	-74.615%
2026-04-02	11.4300	11.4300	11.4300	11.4300	-4.750%	10	329	-71.129%
2026-03-31	12.0000	12.0000	12.0000	12.0000	+4.895%	3	329	-72.500%
2026-03-30	11.1700	11.4400	11.1700	11.4400	+16.735%	14	326	-71.154%
2026-03-24	9.8000	9.8000	9.8000	9.8000	+2.083%	4	315	-66.327%
2026-03-23	9.6000	9.6000	9.6000	9.6000	-6.796%	1	311	-65.625%
2026-03-20	10.0000	10.3000	10.0000	10.3000	+2.692%	20	310	-67.961%
2026-03-19	10.0300	10.0300	10.0300	10.0300	+0.300%	1	290	-67.099%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+17.233%	1	289	-67.000%
2026-03-09	8.5300	8.5300	8.5300	8.5300	-0.814%	1	288	-61.313%
2026-03-05	8.6000	8.6000	8.6000	8.6000	+6.173%	1	288	-61.628%
2026-03-04	8.1000	8.1000	8.1000	8.1000	+19.118%	1	287	-59.259%
2026-03-03	6.8000	6.8000	6.8000	6.8000	+2.410%	1	286	-51.471%
2026-02-18	6.6400	6.6400	6.6400	6.6400	+3.750%	10	285	-50.301%
2026-02-17	6.5000	6.5000	6.4000	6.4000	+1.749%	12	276	-48.438%
2026-02-12	6.4000	6.4000	5.7200	6.2900	+1.452%	3	277	-47.536%
2026-02-10	6.8000	6.8000	6.1000	6.2000	-22.500%	3	279	-46.774%
2026-02-06	7.5000	8.0000	7.5000	8.0000	-15.789%	71	279	-58.750%
2026-02-03	9.5000	9.5000	9.5000	9.5000	+0.742%	1	223	-65.263%
2026-01-28	9.4300	9.4300	9.4300	9.4300	-0.737%	1	223	-65.005%
2026-01-27	9.0000	9.5000	9.0000	9.5000	-1.042%	2	223	-65.263%
2026-01-26	9.6000	9.6000	9.6000	9.6000	+6.667%	11	223	-65.625%
2026-01-23	9.0000	9.4000	9.0000	9.0000	-10.448%	4	212	-63.333%
2026-01-21	10.0500	10.0500	10.0500	10.0500	-0.495%	1	210	-67.164%
2026-01-20	10.1000	10.1000	10.1000	10.1000	-8.182%	5	210	-67.327%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+2.804%	2	203	-70.000%
2026-01-13	10.7000	10.7000	10.7000	10.7000	-0.187%	1	203	-69.159%
2026-01-12	10.7200	10.7200	10.7200	10.7200	-0.741%	1	203	-69.216%
2026-01-08	10.8000	10.8000	10.8000	10.8000	-1.818%	12	202	-69.444%
2026-01-05	10.8000	11.4000	10.8000	11.0000	+13.402%	6	185	-70.000%
2026-01-02	9.7000	9.7000	9.7000	9.7000	+0.518%	10	185	-65.979%
2025-12-31	9.6500	9.6500	9.6500	9.6500	-2.328%	1	175	-65.803%
2025-12-29	9.8500	9.8800	9.8500	9.8800	-5.091%	2	175	-66.599%
2025-12-23	10.4100	10.4100	10.4100	10.4100	+0.872%	1	173	-68.300%
2025-12-22	10.3200	10.3200	10.3200	10.3200	+5.306%	1	171	-68.023%
2025-12-19	9.8000	9.8000	9.8000	9.8000	+1.031%	5	171	-66.327%
2025-12-17	9.7000	9.7000	9.7000	9.7000	-2.020%	5	171	-65.979%
2025-12-12	9.9000	9.9000	9.9000	9.9000	-2.941%	5	171	-66.667%
2025-12-09	9.7000	10.2000	9.5000	10.2000	+19.438%	62	167	-67.647%
2025-12-01	8.5400	8.5400	8.5400	8.5400	+4.146%	3	120	-61.358%
2025-11-28	8.2000	8.3000	8.1000	8.2000	-10.870%	63	120	-59.756%
2025-11-26	9.2000	9.2000	9.2000	9.2000	-8.911%	1	62	-64.130%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-6.481%	1	62	-67.327%
2025-11-20	10.8000	10.8000	10.8000	10.8000	+0.279%	1	61	-69.444%
2025-11-18	11.0000	11.0000	10.7700	10.7700	+7.700%	2	61	-69.359%
2025-11-14	10.0000	10.0000	10.0000	10.0000	-2.913%	2	61	-67.000%
2025-11-13	10.3000	10.3000	10.3000	10.3000	-0.962%	5	61	-67.961%
2025-11-12	10.5800	10.5800	10.4000	10.4000	-7.143%	2	61	-68.269%
2025-11-10	11.1000	11.2000	11.1000	11.2000	-8.272%	2	59	-70.536%
2025-11-06	12.2100	12.2100	12.2100	12.2100	+0.909%	3	59	-72.973%
2025-11-05	12.1000	12.1000	12.1000	12.1000	0.000%	10	56	-72.727%
2025-11-04	11.3000	12.3800	11.3000	12.1000	+7.270%	34	46	-72.727%
2025-11-03	10.0000	11.5500	10.0000	11.2800	0.000%	23	0	-70.745%