Dark

KMB20261218P105
KMB Dec 18 2026 105.00 Put (KMB261218P00105000)
option OPRA

EOD

Sep 22, 2026

8.02-7.497%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.0200	8.0200	8.0200	8.0200	-7.497%	1	359	0.000%
2026-09-17	8.6700	8.6700	8.6700	8.6700	-9.781%	1	359	-7.497%
2026-09-16	9.1400	9.6100	9.1400	9.6100	+1.693%	3	358	-16.545%
2026-09-15	9.4500	9.4500	9.4500	9.4500	+26.676%	2	359	-15.132%
2026-09-14	8.4500	8.6100	7.4500	7.4600	-17.111%	6	357	+7.507%
2026-09-11	8.2000	9.8500	8.2000	9.0000	+1.124%	28	353	-10.889%
2026-09-09	8.3200	9.1300	8.1000	8.9000	+52.921%	26	338	-9.888%
2026-09-08	5.6500	6.4000	5.6500	5.8200	+7.778%	31	327	+37.801%
2026-09-04	4.8000	5.4000	4.6800	5.4000	+22.727%	17	298	+48.519%
2026-09-03	4.7000	4.8000	4.4000	4.4000	+5.769%	10	298	+82.273%
2026-09-02	5.1000	5.1000	4.1600	4.1600	-20.000%	9	295	+92.788%
2026-09-01	4.8000	5.2000	4.6000	5.2000	+23.810%	11	291	+54.231%
2026-08-28	4.0000	4.2000	4.0000	4.2000	-4.545%	7	285	+90.952%
2026-08-27	4.4000	4.4000	4.2000	4.4000	+15.789%	10	279	+82.273%
2026-08-26	4.0000	4.1000	3.8000	3.8000	-4.523%	10	281	+111.053%
2026-08-25	4.2000	4.3000	3.9800	3.9800	-2.927%	7	274	+101.508%
2026-08-24	3.8000	4.2000	3.5000	4.1000	-12.393%	8	273	+95.610%
2026-08-21	4.8000	4.8000	4.5000	4.6800	-0.426%	8	267	+71.368%
2026-08-20	4.9000	4.9000	4.6000	4.7000	+2.174%	5	266	+70.638%
2026-08-18	4.6000	4.6000	4.6000	4.6000	-13.208%	3	263	+74.348%
2026-08-17	5.5000	5.6000	5.3000	5.3000	+19.910%	31	263	+51.321%
2026-08-14	4.4200	4.4200	4.4200	4.4200	-21.071%	1	255	+81.448%
2026-08-12	5.7400	5.7400	5.6000	5.6000	+1.449%	2	255	+43.214%
2026-08-11	5.6000	5.6000	5.4900	5.5200	+6.154%	23	253	+45.290%
2026-08-07	6.0000	6.0000	5.2000	5.2000	+9.474%	12	249	+54.231%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+1.064%	2	244	+68.842%
2026-08-05	4.7000	4.7000	4.7000	4.7000	-18.966%	1	242	+70.638%
2026-08-03	5.2500	5.8000	5.2500	5.8000	+3.571%	2	242	+38.276%
2026-07-30	5.3000	5.7000	5.3000	5.6000	+24.444%	6	240	+43.214%
2026-07-28	4.2000	4.5000	4.2000	4.5000	-13.462%	2	234	+78.222%
2026-07-27	5.2000	5.2000	5.1000	5.2000	-14.754%	17	235	+54.231%
2026-07-22	6.1000	6.1000	6.1000	6.1000	-8.955%	7	237	+31.475%
2026-07-21	6.7000	6.7000	6.7000	6.7000	+4.688%	17	237	+19.701%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-8.571%	1	221	+25.313%
2026-07-15	6.6000	7.0000	6.6000	7.0000	0.000%	10	220	+14.571%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+18.644%	9	220	+14.571%
2026-07-13	4.8400	5.9000	4.8400	5.9000	+11.321%	6	212	+35.932%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+32.500%	19	208	+51.321%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-20.000%	2	227	+100.500%
2026-07-06	5.0000	5.0000	5.0000	5.0000	+13.636%	7	229	+60.400%
2026-07-02	4.4000	4.4000	4.4000	4.4000	-16.981%	9	220	+82.273%
2026-07-01	5.3000	5.3000	5.3000	5.3000	-13.115%	5	220	+51.321%
2026-06-29	6.1000	6.1000	6.1000	6.1000	0.000%	2	222	+31.475%
2026-06-26	6.1400	6.1400	6.1000	6.1000	-4.688%	6	222	+31.475%
2026-06-25	6.5000	6.5000	6.4000	6.4000	-11.111%	32	224	+25.313%
2026-06-24	7.2000	7.2000	7.2000	7.2000	-13.357%	1	206	+11.389%
2026-06-23	8.6000	9.0000	8.3100	8.3100	-8.177%	22	206	-3.490%
2026-06-18	9.0500	9.0500	9.0500	9.0500	+8.383%	1	196	-11.381%
2026-06-16	8.8000	8.8000	8.3500	8.3500	-14.095%	3	196	-3.952%
2026-06-11	9.7200	9.7200	9.7200	9.7200	-8.302%	33	195	-17.490%
2026-06-10	10.6000	10.6000	10.6000	10.6000	-5.018%	1	165	-24.340%
2026-06-09	11.1600	11.1600	11.1600	11.1600	-4.615%	13	165	-28.136%
2026-06-05	11.4000	13.2200	11.4000	11.7000	-8.949%	11	152	-31.453%
2026-06-01	12.8500	12.8500	12.8500	12.8500	-11.986%	10	150	-37.588%
2026-05-05	14.6000	14.6000	14.6000	14.6000	+18.699%	1	140	-45.068%
2026-04-17	12.3000	12.3000	12.3000	12.3000	-10.022%	92	139	-34.797%
2026-04-01	13.6700	13.6700	13.6700	13.6700	+5.154%	9	144	-41.331%
2026-03-27	13.0000	13.0000	13.0000	13.0000	0.000%	1	138	-38.308%
2026-03-20	13.0000	13.0000	13.0000	13.0000	-3.704%	1	138	-38.308%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+31.068%	1	137	-40.593%
2026-03-03	10.3000	10.3000	10.3000	10.3000	+25.304%	1	138	-22.136%
2026-02-19	8.2200	8.2200	8.2200	8.2200	+8.158%	1	137	-2.433%
2026-02-17	7.6000	7.6000	7.6000	7.6000	-5.000%	1	137	+5.526%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-13.793%	1	136	+0.250%
2026-02-11	9.1900	9.2800	9.1900	9.2800	+2.541%	28	136	-13.578%
2026-02-10	9.8000	9.8000	9.0500	9.0500	-13.810%	3	108	-11.381%
2026-02-06	10.5000	10.5000	10.5000	10.5000	-17.647%	40	109	-23.619%
2026-01-21	12.7500	12.7500	12.7500	12.7500	-8.929%	1	69	-37.098%
2026-01-13	14.0000	14.0000	14.0000	14.0000	-2.778%	1	68	-42.714%
2026-01-07	14.4000	14.4000	14.4000	14.4000	+1.053%	3	68	-44.306%
2026-01-06	14.2500	14.2500	14.2500	14.2500	+13.095%	1	65	-43.719%
2025-12-31	12.6000	12.6000	12.6000	12.6000	-8.696%	1	63	-36.349%
2025-12-26	13.8000	13.8000	13.8000	13.8000	+11.290%	2	63	-41.884%
2025-12-17	12.4000	12.4000	12.4000	12.4000	0.000%	5	63	-35.323%
2025-12-12	12.4000	12.4000	12.4000	12.4000	+12.727%	5	68	-35.323%
2025-12-03	11.0000	11.0000	11.0000	11.0000	+0.917%	1	63	-27.091%
2025-12-01	10.9000	10.9000	10.9000	10.9000	0.000%	2	62	-26.422%
2025-11-28	10.9000	10.9000	10.9000	10.9000	-10.656%	1	60	-26.422%
2025-11-25	12.2000	12.2000	12.2000	12.2000	-8.271%	15	59	-34.262%
2025-11-20	13.3000	13.3000	13.3000	13.3000	+7.258%	1	44	-39.699%
2025-11-12	12.7000	12.7000	12.3000	12.4000	-8.824%	21	43	-35.323%
2025-11-11	13.6000	13.6000	13.6000	13.6000	-10.526%	12	28	-41.029%
2025-11-04	13.5000	15.2000	13.5000	15.2000	+7.269%	6	16	-47.237%
2025-11-03	13.9000	14.1700	13.9000	14.1700	0.000%	10	0	-43.402%