Dark

KMB20261218P90
KMB Dec 18 2026 90.00 Put (KMB261218P00090000)
option OPRA

EOD

Sep 23, 2026

1.90+20.253%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9000	1.9000	1.9000	1.9000	+20.253%	1	976	0.000%
2026-09-22	1.6200	1.6500	1.5800	1.5800	-14.595%	16	975	+20.253%
2026-09-21	1.8000	2.1000	1.6700	1.8500	0.000%	82	965	+2.703%
2026-09-18	2.1000	2.1000	1.8000	1.8500	-2.632%	9	941	+2.703%
2026-09-17	1.9200	1.9200	1.8600	1.9000	-6.404%	9	937	0.000%
2026-09-16	2.0000	2.1000	1.8500	2.0300	+1.500%	17	929	-6.404%
2026-09-15	1.9500	2.2500	1.8500	2.0000	+25.000%	127	921	-5.000%
2026-09-14	1.6000	1.6600	1.5500	1.6000	-20.000%	34	801	+18.750%
2026-09-11	2.2000	2.2500	1.8700	2.0000	-2.439%	24	803	-5.000%
2026-09-10	2.0000	2.0500	1.9500	2.0500	-2.381%	15	796	-7.317%
2026-09-09	1.5500	2.2500	1.4500	2.1000	+68.000%	134	782	-9.524%
2026-09-08	1.2000	1.2500	1.1700	1.2500	+52.439%	266	713	+52.000%
2026-09-04	0.8200	0.8200	0.8200	0.8200	+2.500%	1	448	+131.707%
2026-09-03	0.8000	0.8000	0.8000	0.8000	0.000%	16	448	+137.500%
2026-09-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	432	+137.500%
2026-08-28	0.9000	0.9000	0.9000	0.9000	+3.448%	10	433	+111.111%
2026-08-26	0.8700	0.8700	0.8700	0.8700	+2.353%	1	423	+118.391%
2026-08-25	0.8500	0.8500	0.8500	0.8500	+10.390%	2	422	+123.529%
2026-08-24	0.7400	0.7700	0.7400	0.7700	-23.000%	4	420	+146.753%
2026-08-21	1.0500	1.0600	0.9600	1.0000	0.000%	6	416	+90.000%
2026-08-19	1.0400	1.0400	1.0000	1.0000	-4.762%	4	420	+90.000%
2026-08-18	1.1500	1.1500	1.0500	1.0500	-12.500%	6	420	+80.952%
2026-08-17	1.2300	1.2400	1.2000	1.2000	+20.000%	102	416	+58.333%
2026-08-14	1.1500	1.1500	1.0000	1.0000	-11.504%	12	321	+90.000%
2026-08-13	1.1300	1.1300	1.1300	1.1300	-8.130%	1	326	+68.142%
2026-08-12	1.2900	1.2900	1.2300	1.2300	-3.906%	10	325	+54.472%
2026-08-11	1.4100	1.4100	1.2800	1.2800	-0.775%	4	333	+48.438%
2026-08-10	1.3000	1.5000	1.2900	1.2900	-7.857%	13	329	+47.287%
2026-08-05	1.5800	1.5800	1.4000	1.4000	+2.941%	9	319	+35.714%
2026-08-04	1.4000	1.4000	1.3600	1.3600	-33.659%	2	312	+39.706%
2026-08-03	1.6500	2.0500	1.6500	2.0500	+24.242%	36	312	-7.317%
2026-07-30	1.6500	1.6500	1.6500	1.6500	+13.014%	4	301	+15.152%
2026-07-29	1.4600	1.4600	1.4600	1.4600	+0.690%	1	297	+30.137%
2026-07-28	1.2400	1.4500	1.2400	1.4500	+2.837%	6	298	+31.034%
2026-07-27	1.6000	1.6000	1.4100	1.4100	-25.000%	6	299	+34.752%
2026-07-24	1.8800	1.8800	1.8800	1.8800	-14.545%	1	294	+1.064%
2026-07-23	2.2000	2.2000	2.2000	2.2000	+2.326%	10	294	-13.636%
2026-07-21	2.1500	2.1500	2.1500	2.1500	+4.878%	13	293	-11.628%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+7.895%	11	298	-7.317%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-15.556%	1	298	0.000%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+18.421%	10	298	-15.556%
2026-07-13	1.8000	1.9000	1.8000	1.9000	+1.064%	2	288	0.000%
2026-07-10	1.8800	1.8800	1.8800	1.8800	+8.671%	1	286	+1.064%
2026-07-09	1.7300	1.7300	1.7300	1.7300	+19.310%	1	287	+9.827%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+18.852%	1	288	+31.034%
2026-07-07	1.1500	1.2200	1.1500	1.2200	-18.667%	2	288	+55.738%
2026-07-06	1.6600	1.6600	1.1500	1.5000	+15.385%	15	288	+26.667%
2026-07-02	1.3100	1.3500	1.2500	1.3000	-31.217%	9	300	+46.154%
2026-07-01	1.8900	1.8900	1.8900	1.8900	+8.000%	1	300	+0.529%
2026-06-30	1.9500	1.9500	1.7500	1.7500	-7.895%	2	300	+8.571%
2026-06-29	1.9000	1.9000	1.9000	1.9000	+11.765%	1	299	0.000%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-12.821%	10	299	+11.765%
2026-06-25	2.0000	2.0500	1.9500	1.9500	-12.946%	5	299	-2.564%
2026-06-24	2.5000	2.5000	2.2400	2.2400	-21.404%	3	300	-15.179%
2026-06-23	2.9000	2.9000	2.8500	2.8500	-5.316%	13	299	-33.333%
2026-06-22	2.9800	3.0100	2.9800	3.0100	+2.381%	2	299	-36.877%
2026-06-16	3.0000	3.0000	2.9400	2.9400	-3.922%	4	299	-35.374%
2026-06-15	3.0700	3.0700	3.0600	3.0600	-11.304%	3	298	-37.908%
2026-06-12	3.1200	3.5000	3.1200	3.4500	-5.479%	32	298	-44.928%
2026-06-11	3.7400	3.7400	3.6500	3.6500	-2.667%	4	280	-47.945%
2026-06-10	4.3000	4.3000	3.7500	3.7500	-15.730%	10	280	-49.333%
2026-06-08	4.6100	4.6100	4.4500	4.4500	-7.292%	11	287	-57.303%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-28.889%	7	278	-60.417%
2026-06-04	6.0000	6.7500	6.0000	6.7500	+8.000%	31	281	-71.852%
2026-06-03	4.9900	6.2500	4.9900	6.2500	+22.549%	6	266	-69.600%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+8.511%	1	261	-62.745%
2026-05-29	5.0000	5.0000	3.6000	4.7000	+6.335%	4	259	-59.574%
2026-05-27	4.5000	4.5000	4.4200	4.4200	-10.707%	6	255	-57.014%
2026-05-26	4.9500	4.9500	4.9500	4.9500	0.000%	3	259	-61.616%
2026-05-21	4.9500	4.9500	4.9300	4.9500	-5.354%	6	256	-61.616%
2026-05-18	5.2300	5.2300	5.2300	5.2300	-12.101%	1	256	-63.671%
2026-05-11	5.9500	5.9500	5.9500	5.9500	+16.211%	1	255	-68.067%
2026-05-08	5.1200	5.1200	5.1200	5.1200	-3.396%	1	254	-62.891%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-13.115%	2	254	-64.151%
2026-05-05	6.3000	6.3000	6.1000	6.1000	+1.667%	2	256	-68.852%
2026-05-04	6.0000	6.0000	5.9000	6.0000	+2.916%	7	254	-68.333%
2026-04-24	5.8300	5.8300	5.8300	5.8300	+3.369%	1	248	-67.410%
2026-04-23	5.6400	5.6400	5.6400	5.6400	+6.415%	1	249	-66.312%
2026-04-20	5.5000	5.5000	5.3000	5.3000	0.000%	2	248	-64.151%
2026-04-17	5.4000	5.4000	5.0000	5.3000	-10.017%	12	246	-64.151%
2026-04-16	5.8900	5.8900	5.8900	5.8900	-4.693%	10	235	-67.742%
2026-04-15	5.9500	6.1800	5.9500	6.1800	+3.518%	4	235	-69.256%
2026-04-14	5.9700	5.9700	5.9700	5.9700	-6.864%	2	231	-68.174%
2026-04-13	6.1800	6.4100	6.1800	6.4100	+13.451%	3	229	-70.359%
2026-04-09	5.7500	5.7500	5.6500	5.6500	-12.267%	30	227	-66.372%
2026-04-08	6.4400	6.4400	6.4400	6.4400	-8.782%	1	202	-70.497%
2026-04-07	7.0600	7.0600	7.0600	7.0600	+7.786%	1	203	-73.088%
2026-04-02	6.5500	6.5500	6.5500	6.5500	-5.072%	1	201	-70.992%
2026-03-31	6.7000	6.9000	6.3000	6.9000	+14.050%	36	201	-72.464%
2026-03-30	6.0500	6.0500	6.0500	6.0500	+8.036%	1	166	-68.595%
2026-03-26	5.4000	5.6000	5.4000	5.6000	+2.004%	2	167	-66.071%
2026-03-23	5.3600	5.4900	5.3600	5.4900	-4.522%	2	166	-65.392%
2026-03-18	5.7500	5.7500	5.7500	5.7500	-4.167%	2	164	-66.957%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+20.000%	3	162	-68.333%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+7.296%	1	159	-62.000%
2026-03-09	4.6600	4.6600	4.6600	4.6600	-0.851%	1	158	-59.227%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+16.049%	10	157	-59.574%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+44.128%	1	147	-53.086%
2026-02-23	2.8100	2.8100	2.8100	2.8100	-6.645%	2	146	-32.384%
2026-02-18	3.1100	3.1100	3.0100	3.0100	-5.346%	2	144	-36.877%
2026-02-12	3.1800	3.1800	3.1800	3.1800	-37.769%	1	142	-40.252%
2026-02-03	5.6000	5.6000	5.1100	5.1100	-10.351%	3	142	-62.818%
2026-02-02	5.3000	5.7000	5.3000	5.7000	+9.615%	9	142	-66.667%
2026-01-29	5.2000	5.2000	5.2000	5.2000	+1.365%	1	135	-63.462%
2026-01-28	5.1300	5.1300	5.1300	5.1300	+3.636%	1	134	-62.963%
2026-01-27	4.9500	4.9500	4.9500	4.9500	-2.941%	2	134	-61.616%
2026-01-26	5.1000	5.1000	5.1000	5.1000	+0.990%	1	132	-62.745%
2026-01-22	5.0500	5.0500	5.0500	5.0500	-27.857%	1	131	-62.376%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+10.236%	2	130	-72.857%
2026-01-06	6.3500	6.3500	6.3500	6.3500	+18.692%	2	128	-70.079%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-4.464%	1	125	-64.486%
2025-12-30	5.6000	5.6000	5.6000	5.6000	+1.818%	1	125	-66.071%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+0.733%	3	124	-65.455%
2025-12-24	5.4600	5.4600	5.4600	5.4600	-5.862%	1	120	-65.201%
2025-12-22	5.9000	5.9000	5.8000	5.8000	+0.870%	2	120	-67.241%
2025-12-11	5.7500	5.7500	5.7500	5.7500	-0.862%	1	119	-66.957%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-1.695%	1	118	-67.241%
2025-12-08	5.9000	5.9000	5.9000	5.9000	+5.357%	20	117	-67.797%
2025-12-05	5.6000	5.6000	5.6000	5.6000	+5.660%	1	97	-66.071%
2025-11-26	5.3000	5.3000	5.3000	5.3000	-15.605%	1	95	-64.151%
2025-11-25	6.2800	6.2800	6.2800	6.2800	+2.951%	1	95	-69.745%
2025-11-20	7.2000	7.2000	6.1000	6.1000	0.000%	10	95	-68.852%
2025-11-12	6.2000	6.2000	6.1000	6.1000	-9.630%	2	94	-68.852%
2025-11-07	6.8000	6.8200	6.7500	6.7500	-4.930%	82	94	-71.852%
2025-11-06	7.1000	7.1000	7.1000	7.1000	0.000%	1	13	-73.239%
2025-11-04	7.1000	7.1000	7.1000	7.1000	+7.576%	1	12	-73.239%
2025-11-03	6.6000	6.8000	6.4000	6.6000	0.000%	11	0	-71.212%