Dark

KMB20261218P85
KMB Dec 18 2026 85.00 Put (KMB261218P00085000)
option OPRA

EOD

Sep 21, 2026

1.000.000%(0.00)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.0300	1.0300	0.9900	1.0000	0.000%	51	469	0.000%
2026-09-17	0.9800	1.0000	0.9800	1.0000	+2.041%	11	433	0.000%
2026-09-16	0.9700	1.0000	0.9700	0.9800	-14.783%	6	433	+2.041%
2026-09-15	1.0500	1.1500	1.0500	1.1500	+9.524%	104	433	-13.043%
2026-09-11	1.0500	1.0500	1.0500	1.0500	0.000%	2	333	-4.762%
2026-09-10	1.0000	1.0500	1.0000	1.0500	-5.405%	17	332	-4.762%
2026-09-09	1.1000	1.2000	1.1000	1.1100	+79.032%	40	331	-9.910%
2026-09-08	0.6500	0.6500	0.6200	0.6200	+24.000%	3	330	+61.290%
2026-09-04	0.6000	0.6000	0.5000	0.5000	-16.667%	30	329	+100.000%
2026-08-31	0.5500	0.6000	0.5500	0.6000	+27.660%	4	329	+66.667%
2026-08-26	0.4500	0.4700	0.4500	0.4700	-6.000%	3	329	+112.766%
2026-08-25	0.4300	0.5000	0.4000	0.5000	+13.636%	12	328	+100.000%
2026-08-24	0.4500	0.4500	0.4400	0.4400	-20.000%	2	327	+127.273%
2026-08-21	0.5500	0.5500	0.5500	0.5500	-8.333%	2	327	+81.818%
2026-08-20	0.6500	0.6500	0.6000	0.6000	-20.000%	6	327	+66.667%
2026-08-17	0.7200	0.7500	0.7200	0.7500	+15.385%	110	327	+33.333%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-2.985%	10	240	+53.846%
2026-08-13	0.6500	0.6700	0.6500	0.6700	-16.250%	3	240	+49.254%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-11.111%	1	240	+25.000%
2026-08-06	0.9000	0.9000	0.9000	0.9000	-21.739%	4	239	+11.111%
2026-07-30	1.1500	1.1500	1.1500	1.1500	+15.000%	10	235	-13.043%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-27.536%	5	235	0.000%
2026-07-23	1.3800	1.3800	1.3800	1.3800	+15.000%	1	235	-27.536%
2026-07-22	1.1000	1.2000	1.1000	1.2000	-9.091%	6	234	-16.667%
2026-07-20	1.3200	1.3200	1.3200	1.3200	0.000%	1	238	-24.242%
2026-07-14	1.3200	1.3200	1.3200	1.3200	+21.101%	5	238	-24.242%
2026-07-09	1.0900	1.0900	1.0900	1.0900	+3.810%	1	233	-8.257%
2026-07-06	0.9300	1.0500	0.9300	1.0500	+5.000%	6	234	-4.762%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-4.762%	1	233	0.000%
2026-07-01	1.2700	1.2700	1.0500	1.0500	-13.934%	2	233	-4.762%
2026-06-29	1.2200	1.2200	1.2200	1.2200	-12.857%	1	233	-18.033%
2026-06-24	1.5500	1.5500	1.4000	1.4000	-26.316%	3	232	-28.571%
2026-06-22	1.9000	1.9000	1.9000	1.9000	-7.317%	1	233	-47.368%
2026-06-18	2.0500	2.0500	2.0500	2.0500	+7.895%	1	233	-51.220%
2026-06-17	1.9000	1.9000	1.9000	1.9000	-4.523%	2	233	-47.368%
2026-06-16	1.9900	1.9900	1.9900	1.9900	-0.500%	1	233	-49.749%
2026-06-15	2.3300	2.3300	2.0000	2.0000	-18.033%	11	232	-50.000%
2026-06-10	2.4400	2.4400	2.4400	2.4400	-15.278%	1	230	-59.016%
2026-06-09	2.8800	2.8800	2.8800	2.8800	-11.385%	1	230	-65.278%
2026-06-05	3.2500	3.2500	3.2500	3.2500	-29.501%	3	230	-69.231%
2026-06-04	4.6100	4.6100	4.6100	4.6100	+7.209%	1	230	-78.308%
2026-06-03	4.0000	4.4500	4.0000	4.3000	+42.384%	5	230	-76.744%
2026-05-27	2.8000	3.1000	2.8000	3.0200	-5.625%	3	227	-66.887%
2026-05-22	3.4000	3.4000	3.2000	3.2000	-12.329%	30	225	-68.750%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-7.125%	1	225	-72.603%
2026-05-14	3.9300	3.9300	3.9300	3.9300	+9.777%	1	225	-74.555%
2026-05-06	3.7000	3.7000	3.5800	3.5800	-10.500%	6	225	-72.067%
2026-05-05	4.2500	4.2500	4.0000	4.0000	-9.091%	3	227	-75.000%
2026-05-04	4.3000	4.4000	4.2000	4.4000	-2.222%	4	226	-77.273%
2026-04-29	4.1500	4.5000	4.1500	4.5000	+9.756%	2	222	-77.778%
2026-04-21	4.1000	4.1000	4.1000	4.1000	+12.022%	1	220	-75.610%
2026-04-20	3.6600	3.6600	3.6600	3.6600	-7.107%	2	220	-72.678%
2026-04-09	4.4100	4.5000	3.9400	3.9400	-21.200%	195	220	-74.619%
2026-04-07	4.7000	5.0000	4.7000	5.0000	+11.111%	3	47	-80.000%
2026-04-06	4.5000	4.5000	4.5000	4.5000	+2.740%	1	47	-77.778%
2026-04-01	4.3800	4.3800	4.3800	4.3800	-9.504%	1	47	-77.169%
2026-03-31	4.8400	4.8400	4.8400	4.8400	+2.979%	21	47	-79.339%
2026-03-30	4.6500	4.7000	4.6500	4.7000	+10.588%	2	26	-78.723%
2026-03-18	4.2500	4.2500	4.2500	4.2500	+167.296%	2	25	-76.471%
2026-02-23	1.5900	1.5900	1.5900	1.5900	-29.333%	1	23	-37.107%
2026-02-11	2.2500	2.2500	2.2500	2.2500	-37.673%	1	23	-55.556%
2026-02-03	3.6100	3.6100	3.6100	3.6100	-7.436%	1	24	-72.299%
2026-01-30	3.9000	3.9000	3.9000	3.9000	0.000%	2	24	-74.359%
2026-01-28	3.9000	3.9000	3.9000	3.9000	+1.299%	1	26	-74.359%
2026-01-21	4.0300	4.0300	3.8500	3.8500	-18.085%	2	25	-74.026%
2026-01-06	4.7000	4.7000	4.7000	4.7000	+17.500%	1	25	-78.723%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-1.720%	2	24	-75.000%
2025-12-24	4.0700	4.0700	4.0700	4.0700	-5.349%	1	24	-75.430%
2025-12-23	4.1000	4.3000	4.1000	4.3000	+4.878%	2	24	-76.744%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-2.381%	1	25	-75.610%
2025-12-18	4.2000	4.2000	4.2000	4.2000	+11.702%	4	25	-76.190%
2025-12-12	3.7600	3.7600	3.7600	3.7600	-5.051%	3	21	-73.404%
2025-12-10	3.9600	3.9600	3.9600	3.9600	-5.714%	1	18	-74.747%
2025-12-09	4.3000	4.3000	4.2000	4.2000	+13.514%	16	19	-76.190%
2025-12-01	3.7000	3.7000	3.7000	3.7000	-19.565%	1	19	-72.973%
2025-11-13	4.6000	4.6000	4.6000	4.6000	-13.208%	2	20	-78.261%
2025-11-10	5.3000	5.3000	5.3000	5.3000	-7.986%	1	21	-81.132%
2025-11-05	5.7600	5.7600	5.7600	5.7600	+9.506%	1	20	-82.639%
2025-11-04	5.2600	5.2600	5.2600	5.2600	+6.263%	1	19	-80.989%
2025-11-03	4.3000	5.3000	4.3000	4.9500	0.000%	19	0	-79.798%