Dark

KMB20261218P80
KMB Dec 18 2026 80.00 Put (KMB261218P00080000)
option OPRA

EOD

Sep 18, 2026

0.4500-10.000%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5000	0.5000	0.4500	0.4500	-10.000%	8	343	0.000%
2026-09-17	0.4500	0.5000	0.4500	0.5000	0.000%	4	343	-10.000%
2026-09-16	0.4600	0.5000	0.4600	0.5000	-16.667%	13	343	-10.000%
2026-09-15	0.5500	0.6000	0.5500	0.6000	+17.647%	7	332	-25.000%
2026-09-11	0.6000	0.6000	0.4800	0.5100	-7.273%	24	325	-11.765%
2026-09-10	0.5500	0.5600	0.5000	0.5500	0.000%	165	304	-18.182%
2026-09-09	0.6000	0.6700	0.5500	0.5500	+37.500%	13	162	-18.182%
2026-08-27	0.4000	0.4000	0.4000	0.4000	+11.111%	1	158	+12.500%
2026-08-17	0.3600	0.3600	0.3600	0.3600	-14.286%	1	158	+25.000%
2026-08-14	0.4200	0.4200	0.4200	0.4200	-8.696%	1	157	+7.143%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-35.211%	1	158	-2.174%
2026-08-03	0.7100	0.7100	0.7100	0.7100	+1.429%	1	158	-36.620%
2026-07-30	0.7000	0.7000	0.7000	0.7000	+4.478%	1	157	-35.714%
2026-07-28	0.6700	0.6700	0.6700	0.6700	+3.077%	12	157	-32.836%
2026-07-27	0.6500	0.6500	0.6500	0.6500	-24.419%	4	169	-30.769%
2026-07-23	0.8600	0.8600	0.8600	0.8600	+1.176%	1	172	-47.674%
2026-07-16	0.8500	0.8500	0.8500	0.8500	+41.667%	1	171	-47.059%
2026-07-06	0.5200	0.6000	0.5200	0.6000	0.000%	2	170	-25.000%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-43.925%	21	190	-25.000%
2026-07-01	1.0700	1.0700	1.0700	1.0700	+52.857%	1	190	-57.944%
2026-06-30	0.7200	0.7200	0.7000	0.7000	-25.532%	10	191	-35.714%
2026-06-29	0.9400	0.9400	0.9400	0.9400	+17.500%	1	198	-52.128%
2026-06-26	0.7900	1.0000	0.7500	0.8000	-44.444%	15	198	-43.750%
2026-06-25	1.4400	1.4400	1.4400	1.4400	+63.636%	1	205	-68.750%
2026-06-24	0.8800	0.8800	0.8800	0.8800	-18.519%	12	206	-48.864%
2026-06-23	1.0800	1.0800	1.0800	1.0800	-11.475%	1	194	-58.333%
2026-06-22	1.2200	1.2200	1.2200	1.2200	+7.018%	1	195	-63.115%
2026-06-17	1.2900	1.2900	1.1400	1.1400	-18.571%	2	196	-60.526%
2026-06-15	1.4900	1.4900	1.4000	1.4000	-15.152%	15	196	-67.857%
2026-06-10	1.7000	1.7000	1.6500	1.6500	-9.836%	2	206	-72.727%
2026-06-09	2.2000	2.2000	1.8300	1.8300	-15.668%	14	206	-75.410%
2026-06-08	2.1700	2.1700	2.1700	2.1700	-31.111%	1	205	-79.263%
2026-06-04	3.1500	3.1500	3.1500	3.1500	+7.509%	1	205	-85.714%
2026-06-03	2.7500	3.0500	2.7500	2.9300	+46.500%	114	204	-84.642%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+8.696%	2	242	-77.500%
2026-05-27	1.8400	1.8400	1.8400	1.8400	-20.000%	1	240	-75.543%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-8.000%	4	241	-80.435%
2026-05-21	2.5000	2.5000	2.5000	2.5000	0.000%	7	245	-82.000%
2026-05-20	2.4600	2.5000	2.4600	2.5000	0.000%	6	245	-82.000%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-9.091%	1	231	-82.000%
2026-05-18	2.7500	2.7500	2.7500	2.7500	+3.774%	1	231	-83.636%
2026-05-14	2.6500	2.6500	2.6500	2.6500	-3.285%	2	231	-83.019%
2026-05-11	2.9500	2.9500	2.7400	2.7400	+9.600%	5	231	-83.577%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-18.301%	5	234	-82.000%
2026-05-05	3.0600	3.0600	3.0600	3.0600	+7.368%	2	239	-85.294%
2026-05-04	3.0000	3.0800	2.8500	2.8500	+0.352%	22	241	-84.211%
2026-04-23	2.8400	2.8400	2.8400	2.8400	+13.600%	2	219	-84.155%
2026-04-20	2.4000	2.5000	2.4000	2.5000	-19.614%	3	217	-82.000%
2026-04-13	3.1700	3.1800	3.1100	3.1100	-2.813%	4	214	-85.531%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-20.000%	1	210	-85.938%
2026-04-07	3.1500	4.1500	3.1500	4.0000	+25.000%	30	209	-88.750%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-11.111%	1	183	-85.938%
2026-03-31	3.6000	3.9000	3.6000	3.6000	+7.784%	20	182	-87.500%
2026-03-30	3.3000	3.6000	3.2700	3.3400	+19.286%	40	162	-86.527%
2026-03-27	2.9100	2.9100	2.8000	2.8000	+1.818%	3	122	-83.929%
2026-03-25	2.8300	3.4500	2.5000	2.7500	-2.827%	21	119	-83.636%
2026-03-20	2.9000	2.9700	2.7100	2.8300	-5.667%	21	100	-84.099%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+50.000%	2	80	-85.000%
2026-03-05	2.0000	2.0000	2.0000	2.0000	+50.376%	1	80	-77.500%
2026-02-23	1.3300	1.3300	1.3300	1.3300	-12.500%	1	80	-66.165%
2026-02-11	1.5200	1.5200	1.5200	1.5200	-5.000%	1	79	-70.395%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-27.273%	5	80	-71.875%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-16.667%	2	75	-79.545%
2026-01-30	2.6400	2.6400	2.6400	2.6400	+10.000%	1	77	-82.955%
2026-01-27	2.4500	2.4500	2.4000	2.4000	+4.803%	4	76	-81.250%
2026-01-23	2.2900	2.2900	2.2900	2.2900	+1.778%	5	74	-80.349%
2026-01-22	2.3500	2.3500	2.0400	2.2500	-24.242%	14	69	-80.000%
2026-01-21	2.9700	2.9700	2.9700	2.9700	-4.194%	1	67	-84.848%
2026-01-20	3.1000	3.1000	3.1000	3.1000	+6.897%	1	66	-85.484%
2026-01-15	2.9000	2.9000	2.9000	2.9000	0.000%	5	65	-84.483%
2026-01-12	2.9500	2.9500	2.9000	2.9000	-6.452%	2	65	-84.483%
2026-01-09	3.0000	3.1000	3.0000	3.1000	-8.824%	3	63	-85.484%
2026-01-07	3.4000	3.4000	3.4000	3.4000	+14.865%	4	60	-86.765%
2026-01-05	2.6500	3.0000	2.6500	2.9600	+18.400%	13	49	-84.797%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-5.660%	1	49	-82.000%
2025-12-31	2.5000	2.7000	2.5000	2.6500	-7.018%	6	48	-83.019%
2025-12-30	2.8500	2.8500	2.8500	2.8500	+7.547%	5	48	-84.211%
2025-12-29	2.6500	2.6500	2.6500	2.6500	+43.243%	10	43	-83.019%
2025-12-22	1.8500	1.8500	1.8500	1.8500	-35.088%	1	43	-75.676%
2025-12-19	2.8500	2.8500	2.8500	2.8500	-1.724%	1	42	-84.211%
2025-12-18	2.9000	2.9000	2.9000	2.9000	+40.097%	3	42	-84.483%
2025-12-16	2.0700	2.0700	2.0700	2.0700	-18.824%	1	39	-78.261%
2025-12-08	2.5500	2.5500	2.5500	2.5500	-15.000%	1	39	-82.353%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-6.250%	6	39	-85.000%
2025-11-24	3.1000	3.2000	3.1000	3.2000	+4.235%	6	39	-85.938%
2025-11-21	3.0000	3.0700	3.0000	3.0700	-12.286%	15	34	-85.342%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-3.581%	4	31	-87.143%
2025-11-11	3.6300	3.6300	3.6300	3.6300	+6.452%	4	35	-87.603%
2025-11-03	3.2900	3.6000	2.8500	3.4100	0.000%	31	0	-86.804%