Dark

KMB20261218P95
KMB Dec 18 2026 95.00 Put (KMB261218P00095000)
option OPRA

EOD

Sep 22, 2026

3.10-14.601%(-0.53)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.9500	3.1000	2.9400	3.1000	-14.601%	34	2,781	0.000%
2026-09-21	3.1700	3.9000	3.1700	3.6300	+11.692%	172	2,777	-14.601%
2026-09-18	3.8000	3.8000	3.2500	3.2500	-9.722%	45	2,765	-4.615%
2026-09-17	3.5000	3.8000	3.4300	3.6000	0.000%	22	2,745	-13.889%
2026-09-16	3.6000	3.7900	3.4300	3.6000	+9.091%	25	2,731	-13.889%
2026-09-15	3.4000	4.0000	3.3000	3.3000	+16.197%	749	2,719	-6.061%
2026-09-14	3.1900	3.1900	2.7000	2.8400	-23.243%	1,073	1,982	+9.155%
2026-09-11	3.1400	4.0000	3.1400	3.7000	0.000%	42	917	-16.216%
2026-09-10	3.6000	3.7000	3.4000	3.7000	+2.778%	47	887	-16.216%
2026-09-09	2.9000	3.9000	2.9000	3.6000	+69.811%	224	883	-13.889%
2026-09-08	2.0500	2.3500	2.0000	2.1200	+21.143%	25	660	+46.226%
2026-09-04	1.5500	1.7500	1.4500	1.7500	+20.690%	42	613	+77.143%
2026-09-03	1.5000	1.7000	1.4500	1.4500	0.000%	59	613	+113.793%
2026-09-02	1.7500	1.7500	1.4000	1.4500	-9.375%	7	641	+113.793%
2026-09-01	1.5500	1.6500	1.5500	1.6000	-3.030%	14	634	+93.750%
2026-08-31	1.7000	1.9500	1.6500	1.6500	+4.430%	23	622	+87.879%
2026-08-25	1.4500	1.5800	1.4500	1.5800	-7.059%	3	605	+96.203%
2026-08-21	1.6500	1.7000	1.6500	1.7000	-15.423%	91	602	+82.353%
2026-08-20	2.0100	2.0100	2.0100	2.0100	+21.818%	2	525	+54.229%
2026-08-19	1.7000	1.7000	1.6500	1.6500	-5.714%	11	525	+87.879%
2026-08-18	1.7500	1.7500	1.7500	1.7500	-16.667%	4	536	+77.143%
2026-08-17	2.1000	2.1000	2.1000	2.1000	-8.696%	4	532	+47.619%
2026-08-11	2.2500	2.3000	2.2500	2.3000	+6.977%	15	532	+34.783%
2026-08-10	2.1900	2.1900	2.1500	2.1500	0.000%	3	520	+44.186%
2026-08-07	2.1700	2.2000	2.1500	2.1500	-8.511%	12	518	+44.186%
2026-08-06	2.3500	2.3500	2.3500	2.3500	+23.684%	5	512	+31.915%
2026-08-05	2.5000	2.5000	1.9000	1.9000	-19.831%	14	507	+63.158%
2026-08-04	2.3700	2.3700	2.3700	2.3700	-28.182%	10	511	+30.802%
2026-08-03	2.5000	3.3000	2.5000	3.3000	+25.954%	8	518	-6.061%
2026-07-31	2.4800	2.6200	2.4300	2.6200	-2.963%	5	510	+18.321%
2026-07-30	2.8000	2.8000	2.7000	2.7000	-2.174%	11	513	+14.815%
2026-07-24	2.7600	2.7600	2.7600	2.7600	+0.730%	1	511	+12.319%
2026-07-22	2.9000	2.9000	2.7400	2.7400	-13.565%	22	510	+13.139%
2026-07-21	3.0400	3.2200	3.0400	3.1700	+7.458%	19	502	-2.208%
2026-07-20	3.0000	3.1000	2.9500	2.9500	+2.076%	28	519	+5.085%
2026-07-16	2.8900	2.8900	2.8900	2.8900	-10.526%	5	509	+7.266%
2026-07-14	3.2500	3.2500	3.2300	3.2300	+24.231%	2	504	-4.025%
2026-07-09	2.6000	2.6000	2.6000	2.6000	+6.122%	1	502	+19.231%
2026-07-08	2.4500	2.4500	2.4500	2.4500	+37.640%	1	502	+26.531%
2026-07-07	1.9000	1.9000	1.7800	1.7800	-28.800%	15	502	+74.157%
2026-07-06	2.1000	2.5000	2.1000	2.5000	+25.000%	43	507	+24.000%
2026-07-02	2.2500	2.2500	1.9500	2.0000	-32.203%	6	470	+55.000%
2026-06-29	3.0000	3.0000	2.9500	2.9500	+3.147%	12	470	+5.085%
2026-06-26	2.8600	2.8600	2.8600	2.8600	-15.385%	2	466	+8.392%
2026-06-24	3.5600	3.5600	3.3800	3.3800	-18.554%	4	466	-8.284%
2026-06-23	4.3000	4.3000	4.1500	4.1500	-7.778%	4	470	-25.301%
2026-06-22	4.6000	4.6000	4.5000	4.5000	-1.747%	51	466	-31.111%
2026-06-17	4.5800	4.5800	4.5800	4.5800	-8.400%	1	414	-32.314%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-15.683%	6	414	-38.000%
2026-06-09	6.3500	6.3500	5.9300	5.9300	-11.493%	2	420	-47.723%
2026-06-08	6.7000	6.7000	6.7000	6.7000	-16.250%	1	420	-53.731%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-7.300%	1	421	-61.250%
2026-06-03	8.2000	8.6300	8.2000	8.6300	+19.199%	2	422	-64.079%
2026-06-02	7.2400	7.2400	7.2400	7.2400	-0.958%	1	420	-57.182%
2026-06-01	7.3100	7.3100	7.3100	7.3100	+16.960%	1	419	-57.592%
2026-05-28	6.2500	6.2500	6.2500	6.2500	+1.626%	5	419	-50.400%
2026-05-27	6.1500	6.1500	6.1500	6.1500	-23.125%	1	418	-49.593%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-5.882%	1	417	-61.250%
2026-05-05	8.5000	8.5000	8.5000	8.5000	-0.585%	2	417	-63.529%
2026-05-04	8.1000	8.6000	7.9000	8.5500	+19.916%	7	417	-63.743%
2026-05-01	6.9100	7.1300	6.9100	7.1300	-10.875%	15	413	-56.522%
2026-04-29	8.0000	8.0000	8.0000	8.0000	+6.667%	1	413	-61.250%
2026-04-28	7.4000	7.5000	7.4000	7.5000	-9.639%	3	413	-58.667%
2026-04-22	8.3000	8.3000	8.3000	8.3000	+6.003%	5	416	-62.651%
2026-04-21	7.8300	7.8300	7.8300	7.8300	+6.531%	1	411	-60.409%
2026-04-17	7.3500	7.3500	7.3500	7.3500	-9.147%	1	411	-57.823%
2026-04-16	8.0900	8.0900	8.0900	8.0900	-5.380%	2	412	-61.681%
2026-04-13	8.3300	8.5500	8.3300	8.5500	+0.352%	3	412	-63.743%
2026-04-10	7.8500	8.5200	7.8500	8.5200	-0.930%	7	411	-63.615%
2026-04-09	8.6000	8.6000	8.6000	8.6000	-11.340%	1	407	-63.953%
2026-04-07	9.7000	9.7000	9.7000	9.7000	+7.778%	5	406	-68.041%
2026-04-02	8.8700	9.0000	8.8700	9.0000	+10.837%	2	406	-65.556%
2026-04-01	8.5000	8.8700	8.1200	8.1200	-8.764%	355	406	-61.823%
2026-03-31	8.9000	8.9000	8.9000	8.9000	+2.417%	18	90	-65.169%
2026-03-30	8.5200	8.6900	8.5200	8.6900	+20.862%	12	90	-64.327%
2026-03-26	7.1900	7.1900	7.1900	7.1900	-2.177%	1	88	-56.885%
2026-03-11	7.3500	7.3500	7.3500	7.3500	+9.701%	2	88	-57.823%
2026-03-10	6.7000	6.7000	6.7000	6.7000	+11.111%	1	88	-53.731%
2026-03-06	6.0300	6.0300	6.0300	6.0300	+55.013%	10	88	-48.590%
2026-02-23	3.8900	3.8900	3.8900	3.8900	-10.984%	1	78	-20.308%
2026-02-12	4.8900	4.8900	4.3700	4.3700	-30.635%	2	77	-29.062%
2026-02-04	6.6000	6.6000	6.3000	6.3000	-21.250%	6	79	-50.794%
2026-02-02	8.0000	8.0000	8.0000	8.0000	-1.235%	3	76	-61.250%
2026-01-29	8.1000	8.1000	8.1000	8.1000	-5.814%	5	76	-61.728%
2026-01-20	8.6000	8.6000	8.6000	8.6000	-2.273%	1	76	-63.953%
2026-01-13	8.8000	8.8000	8.8000	8.8000	+5.642%	1	76	-64.773%
2026-01-12	8.3300	8.3300	8.3300	8.3300	-0.833%	1	77	-62.785%
2026-01-08	8.3000	8.4000	8.3000	8.4000	-6.667%	44	77	-63.095%
2026-01-07	9.2500	9.2500	9.0000	9.0000	-2.597%	5	39	-65.556%
2026-01-06	8.6000	9.2400	8.2000	9.2400	+11.864%	12	36	-66.450%
2026-01-05	8.5000	8.5000	8.2000	8.2600	+9.840%	3	23	-62.470%
2025-12-29	7.5300	7.5300	7.5200	7.5200	-1.699%	2	23	-58.777%
2025-12-23	7.6500	7.6500	7.6500	7.6500	-4.015%	10	23	-59.477%
2025-12-19	7.9700	7.9700	7.9700	7.9700	-0.375%	2	13	-61.104%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+23.077%	1	11	-61.250%
2025-12-01	6.5000	6.5000	6.5000	6.5000	-12.752%	6	11	-52.308%
2025-11-26	7.4500	7.4500	7.4500	7.4500	-14.368%	1	4	-58.389%
2025-11-10	8.5000	8.7000	8.5000	8.7000	-8.709%	4	4	-64.368%
2025-11-04	9.5300	9.5300	9.5300	9.5300	+10.173%	1	3	-67.471%
2025-11-03	8.6500	8.6500	8.6500	8.6500	0.000%	2	0	-64.162%