Dark

KMB20270115C100
KMB Jan 15 2027 100.00 Call (KMB270115C00100000)
option OPRA

EOD

Jul 28, 2026

18.11+36.165%(+4.81)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	16.2000	18.1100	16.2000	18.1100	+36.165%	13	977	0.000%
2026-07-22	13.3000	13.3000	13.3000	13.3000	+3.502%	9	989	+36.165%
2026-07-21	12.8500	12.8500	12.8500	12.8500	-2.504%	1	982	+40.934%
2026-07-20	13.1800	13.1800	13.1800	13.1800	+1.307%	1	982	+37.405%
2026-07-15	11.8500	13.0100	11.8500	13.0100	+4.498%	29	983	+39.201%
2026-07-14	13.8000	13.8000	12.4500	12.4500	-26.331%	83	1,001	+45.462%
2026-07-10	14.7000	16.9000	14.6000	16.9000	+17.852%	35	1,081	+7.160%
2026-07-09	13.6000	14.6300	13.6000	14.3400	-11.207%	53	1,116	+26.290%
2026-07-08	16.1500	16.1500	16.1500	16.1500	-15.445%	3	1,116	+12.136%
2026-07-07	18.6500	19.1000	18.6500	19.1000	+12.353%	3	1,116	-5.183%
2026-07-06	17.0000	17.0000	15.9000	17.0000	-4.225%	65	1,118	+6.529%
2026-07-02	15.8900	18.2000	15.8900	17.7500	+16.776%	46	1,215	+2.028%
2026-07-01	14.2100	15.5100	14.2100	15.2000	+5.556%	28	1,215	+19.145%
2026-06-30	13.8000	14.4000	13.8000	14.4000	+2.857%	9	1,230	+25.764%
2026-06-29	13.9600	14.0000	13.5500	14.0000	-0.709%	17	1,227	+29.357%
2026-06-26	14.1500	14.1500	13.3000	14.1000	+6.015%	22	1,223	+28.440%
2026-06-25	12.5000	13.3000	12.5000	13.3000	+4.724%	12	1,241	+36.165%
2026-06-24	11.5000	13.0000	11.5000	12.7000	+41.111%	14	1,231	+42.598%
2026-06-23	9.0000	9.0000	9.0000	9.0000	-8.163%	1	1,235	+101.222%
2026-06-22	9.8000	9.8000	9.8000	9.8000	-2.000%	1	1,236	+84.796%
2026-06-18	9.8000	10.0000	9.8000	10.0000	-9.747%	3	1,237	+81.100%
2026-06-17	11.0800	11.0800	11.0800	11.0800	+1.651%	1	1,237	+63.448%
2026-06-16	11.0000	11.3000	10.9000	10.9000	+1.869%	33	1,237	+66.147%
2026-06-15	10.5000	10.7000	10.5000	10.7000	+4.390%	14	1,253	+69.252%
2026-06-12	10.2500	10.2500	10.2500	10.2500	+4.061%	3	1,257	+76.683%
2026-06-11	9.6500	10.0000	9.6500	9.8500	-0.505%	16	1,258	+83.858%
2026-06-10	10.0000	10.0000	9.7000	9.9000	+11.236%	24	1,259	+82.929%
2026-06-09	8.1000	9.3100	8.1000	8.9000	+12.658%	33	1,279	+103.483%
2026-06-08	8.4000	8.4000	7.7500	7.9000	-3.776%	26	1,295	+129.241%
2026-06-05	5.9900	8.7600	5.9900	8.2100	+56.979%	63	1,302	+120.585%
2026-06-04	5.8000	5.8000	5.1900	5.2300	-7.105%	65	1,347	+246.272%
2026-06-03	6.5000	6.5000	5.6300	5.6300	-19.686%	20	1,328	+221.670%
2026-06-02	7.0000	7.2400	6.8000	7.0100	-3.973%	20	1,312	+158.345%
2026-06-01	7.2000	7.3000	7.0800	7.3000	+4.286%	5	1,307	+148.082%
2026-05-29	7.8000	7.8300	7.0000	7.0000	-18.981%	17	1,307	+158.714%
2026-05-27	8.9800	9.2000	8.6400	8.6400	+10.769%	9	1,292	+109.606%
2026-05-26	7.6000	8.1000	7.6000	7.8000	-3.106%	43	1,294	+132.179%
2026-05-22	8.0000	8.0500	7.7000	8.0500	+4.545%	61	1,333	+124.969%
2026-05-21	6.0000	7.7000	6.0000	7.7000	+9.065%	14	1,369	+135.195%
2026-05-20	6.7000	7.0600	6.7000	7.0600	+6.970%	2	1,369	+156.516%
2026-05-18	6.8000	7.2000	6.4000	6.6000	+3.125%	36	1,372	+174.394%
2026-05-15	7.0000	7.0000	6.3000	6.4000	-6.841%	21	1,372	+182.969%
2026-05-14	6.9000	6.9000	6.8700	6.8700	+1.029%	8	1,350	+163.610%
2026-05-13	6.6500	6.8000	6.6500	6.8000	-3.272%	3	1,355	+166.324%
2026-05-12	7.0300	7.0300	7.0300	7.0300	+8.992%	2	1,355	+157.610%
2026-05-11	7.0000	7.0000	6.2000	6.4500	-19.375%	62	1,355	+180.775%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-7.940%	10	1,307	+126.375%
2026-05-07	8.0000	8.6900	7.7500	8.6900	+8.625%	23	1,307	+108.400%
2026-05-06	7.2000	8.0000	7.2000	8.0000	+26.183%	31	1,326	+126.375%
2026-05-04	6.5000	6.8000	6.3400	6.3400	-15.467%	10	1,357	+185.647%
2026-05-01	9.2000	9.2000	7.5000	7.5000	-5.063%	4	1,347	+141.467%
2026-04-30	7.3600	7.9000	7.3600	7.9000	+28.664%	3	1,347	+129.241%
2026-04-29	7.0000	7.0000	6.1400	6.1400	-27.165%	40	1,344	+194.951%
2026-04-28	8.6200	8.6200	8.4200	8.4300	+5.375%	33	1,333	+114.828%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+0.629%	1	1,313	+126.375%
2026-04-24	8.1200	8.1200	7.9500	7.9500	+1.923%	7	1,313	+127.799%
2026-04-23	7.6000	8.0000	7.6000	7.8000	+11.429%	6	1,318	+132.179%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-2.778%	5	1,318	+158.714%
2026-04-21	8.0000	8.0000	7.2000	7.2000	-13.043%	24	1,318	+151.528%
2026-04-17	8.4100	8.8500	8.2800	8.2800	+5.478%	11	1,318	+118.720%
2026-04-16	7.5000	7.8500	7.5000	7.8500	+12.143%	7	1,320	+130.701%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-7.895%	1	1,320	+158.714%
2026-04-14	7.5000	7.7000	7.5000	7.6000	+7.042%	6	1,319	+138.289%
2026-04-13	7.0000	7.2000	6.9000	7.1000	-7.552%	76	1,317	+155.070%
2026-04-10	7.8000	7.8000	7.6800	7.6800	-7.692%	62	1,245	+135.807%
2026-04-09	8.2500	8.3200	8.2500	8.3200	+10.933%	2	1,240	+117.668%
2026-04-08	8.7000	8.7000	7.2500	7.5000	+22.951%	23	1,240	+141.467%
2026-04-07	8.0000	8.0000	5.7000	6.1000	-20.779%	65	1,230	+196.885%
2026-04-06	7.7000	7.8000	7.7000	7.7000	-1.282%	14	1,183	+135.195%
2026-04-02	8.6000	8.6000	7.6400	7.8000	-8.451%	4	1,180	+132.179%
2026-04-01	7.7900	8.6500	7.7900	8.5200	+9.231%	10	1,180	+112.559%
2026-03-31	7.4000	7.8000	6.9000	7.8000	-0.637%	100	1,180	+132.179%
2026-03-30	8.7000	8.7000	7.7500	7.8500	-16.311%	14	1,110	+130.701%
2026-03-27	9.1400	9.4300	9.0000	9.3800	+6.470%	14	1,105	+93.070%
2026-03-26	9.3000	9.3000	8.8100	8.8100	-1.011%	2	1,093	+105.562%
2026-03-25	8.7000	8.9000	8.7000	8.9000	-10.101%	11	1,092	+103.483%
2026-03-23	9.8000	9.9000	9.3000	9.9000	+10.000%	4	1,082	+82.929%
2026-03-20	9.2000	9.2000	9.0000	9.0000	+3.448%	29	1,082	+101.222%
2026-03-19	9.4000	9.4000	8.7000	8.7000	-5.946%	9	1,057	+108.161%
2026-03-18	9.7000	9.7000	8.8000	9.2500	-10.194%	40	1,051	+95.784%
2026-03-17	10.3000	10.3000	10.3000	10.3000	+1.980%	3	1,030	+75.825%
2026-03-16	9.6000	10.1000	9.6000	10.1000	+4.016%	6	1,029	+79.307%
2026-03-13	9.7000	9.7100	9.7000	9.7100	+7.889%	3	1,027	+86.509%
2026-03-12	9.8000	10.1000	9.0000	9.0000	-12.621%	62	1,027	+101.222%
2026-03-11	9.8900	10.3000	9.8900	10.3000	-14.095%	18	984	+75.825%
2026-03-09	11.6000	11.9900	11.6000	11.9900	-0.083%	7	974	+51.043%
2026-03-06	11.2200	12.0000	11.2200	12.0000	+8.597%	4	968	+50.917%
2026-03-05	10.9000	11.0500	10.9000	11.0500	-9.278%	30	970	+63.891%
2026-03-04	11.7500	12.1800	11.7000	12.1800	+0.661%	4	961	+48.686%
2026-03-03	15.3700	15.3700	12.0000	12.1000	-19.226%	8	959	+49.669%
2026-03-02	14.9800	14.9800	14.9800	14.9800	-8.098%	1	953	+20.895%
2026-02-27	15.7000	16.3000	15.6000	16.3000	+9.764%	20	953	+11.104%
2026-02-26	14.8500	14.8500	14.8500	14.8500	+3.125%	1	969	+21.953%
2026-02-25	14.4000	14.4000	14.4000	14.4000	-7.692%	1	970	+25.764%
2026-02-24	15.8000	15.8000	15.6000	15.6000	+11.032%	3	970	+16.090%
2026-02-19	14.0500	14.0500	14.0500	14.0500	-8.766%	1	973	+28.897%
2026-02-18	15.0000	15.4000	15.0000	15.4000	+12.000%	2	973	+17.597%
2026-02-17	14.2000	14.2000	13.4500	13.7500	-5.433%	21	973	+31.709%
2026-02-13	14.5400	14.5400	14.5400	14.5400	+10.152%	1	985	+24.553%
2026-02-12	14.3000	15.4000	13.2000	13.2000	-0.752%	12	985	+37.197%
2026-02-11	12.1000	13.4000	12.1000	13.3000	+2.308%	22	991	+36.165%
2026-02-10	12.6000	13.0000	12.2500	13.0000	+18.182%	31	1,012	+39.308%
2026-02-09	11.3000	11.3000	11.0000	11.0000	-5.172%	2	1,040	+64.636%
2026-02-06	11.7500	11.7500	11.6000	11.6000	+0.870%	11	1,041	+56.121%
2026-02-05	11.5000	11.5000	11.5000	11.5000	+3.978%	13	1,052	+57.478%
2026-02-04	10.0000	11.0600	9.8000	11.0600	+17.660%	226	1,055	+63.743%
2026-02-03	9.5700	9.7700	9.1800	9.4000	+5.618%	1,158	1,267	+92.660%
2026-02-02	9.3000	9.3000	8.6500	8.9000	-5.319%	39	1,923	+103.483%
2026-01-30	8.5000	9.4000	8.2000	9.4000	+8.046%	719	1,916	+92.660%
2026-01-29	9.1700	9.1700	8.7000	8.7000	+2.353%	12	1,203	+108.161%
2026-01-28	9.0000	9.1100	8.5000	8.5000	-15.423%	25	1,191	+113.059%
2026-01-27	9.8000	10.1000	9.7000	10.0500	-2.711%	71	1,181	+80.199%
2026-01-26	10.3000	10.3300	10.3000	10.3300	+1.275%	13	1,198	+75.315%
2026-01-23	11.0000	11.0000	10.2000	10.2000	-6.849%	8	1,195	+77.549%
2026-01-22	10.9000	10.9500	10.4200	10.9500	+12.308%	35	1,195	+65.388%
2026-01-21	9.8500	9.8500	9.7500	9.7500	-6.250%	2	1,208	+85.744%
2026-01-20	9.5000	10.4700	9.2000	10.4000	+11.828%	36	1,206	+74.135%
2026-01-16	10.0000	10.0000	9.3000	9.3000	-9.180%	4	1,174	+94.731%
2026-01-15	9.6000	10.3000	9.6000	10.2400	+8.936%	14	1,174	+76.855%
2026-01-14	9.3000	9.4000	9.3000	9.4000	+5.618%	20	1,178	+92.660%
2026-01-12	9.2000	10.0000	8.9000	8.9000	-6.316%	16	1,160	+103.483%
2026-01-09	9.0000	9.5000	8.9000	9.5000	-1.042%	106	1,159	+90.632%
2026-01-08	9.0000	9.6000	9.0000	9.6000	+5.495%	14	1,053	+88.646%
2026-01-07	8.8000	9.2000	8.1000	9.1000	+2.018%	392	1,063	+99.011%
2026-01-06	8.9000	9.0000	8.8000	8.9200	-0.335%	207	689	+103.027%
2026-01-05	10.0000	10.1500	8.9200	8.9500	-17.965%	44	511	+102.346%
2026-01-02	11.0000	11.0000	10.9100	10.9100	+0.739%	3	479	+65.995%
2025-12-31	11.0300	11.0300	10.8300	10.8300	-2.432%	11	492	+67.221%
2025-12-30	10.9500	11.1000	10.4700	11.1000	+5.714%	10	492	+63.153%
2025-12-29	10.6100	10.6100	10.5000	10.5000	-0.943%	3	487	+72.476%
2025-12-26	10.8500	10.8500	10.6000	10.6000	-2.484%	11	488	+70.849%
2025-12-24	10.8900	10.8900	10.5000	10.8700	+5.024%	4	482	+66.605%
2025-12-23	10.5200	10.6900	10.3500	10.3500	+1.471%	11	482	+74.976%
2025-12-22	10.6000	10.7300	10.2000	10.2000	-6.422%	20	478	+77.549%
2025-12-19	11.3700	11.3700	10.8200	10.9000	-5.217%	49	467	+66.147%
2025-12-18	11.6000	11.9000	11.3000	11.5000	-3.766%	20	421	+57.478%
2025-12-17	11.9500	11.9500	11.9500	11.9500	-1.240%	1	425	+51.548%
2025-12-16	12.2500	12.2500	11.5000	12.1000	-2.889%	17	425	+49.669%
2025-12-15	12.7500	13.2000	12.4600	12.4600	-4.885%	20	420	+45.345%
2025-12-11	13.0000	13.1000	13.0000	13.1000	-5.072%	4	402	+38.244%
2025-12-10	13.0000	13.8000	13.0000	13.8000	+10.400%	2	402	+31.232%
2025-12-09	12.6000	12.9500	12.4000	12.5000	-1.575%	39	403	+44.880%
2025-12-08	13.4000	13.4000	12.5000	12.7000	-7.367%	6	371	+42.598%
2025-12-05	13.2000	14.0000	13.2000	13.7100	-2.766%	5	369	+32.093%
2025-12-03	13.7800	14.1000	13.7800	14.1000	-17.059%	8	365	+28.440%
2025-12-02	17.0000	17.0000	17.0000	17.0000	+4.039%	1	365	+6.529%
2025-12-01	16.8500	16.8500	16.3400	16.3400	-1.566%	4	365	+10.832%
2025-11-28	16.6000	16.6000	16.6000	16.6000	+2.343%	2	368	+9.096%
2025-11-26	15.0000	16.8000	15.0000	16.2200	+17.536%	24	384	+11.652%
2025-11-25	14.9000	15.0000	13.8000	13.8000	-0.719%	4	384	+31.232%
2025-11-24	13.9000	13.9000	13.9000	13.9000	-0.714%	3	385	+30.288%
2025-11-21	13.7000	14.4000	13.7000	14.0000	+2.190%	23	383	+29.357%
2025-11-20	13.7000	13.7000	13.7000	13.7000	+9.952%	1	372	+32.190%
2025-11-19	13.3400	13.3400	12.4600	12.4600	-4.006%	4	372	+45.345%
2025-11-18	13.2500	13.2500	12.9800	12.9800	-4.207%	11	369	+39.522%
2025-11-17	13.3000	14.8000	13.3000	13.5500	-2.307%	19	364	+33.653%
2025-11-14	14.5800	14.5800	13.8000	13.8700	-3.007%	8	378	+30.570%
2025-11-13	14.4200	14.5200	14.2000	14.3000	+2.878%	24	379	+26.643%
2025-11-12	13.7000	14.1300	13.7000	13.9000	+3.731%	6	376	+30.288%
2025-11-11	13.5300	13.9000	12.6800	13.4000	-1.471%	109	375	+35.149%
2025-11-10	12.9000	13.6000	12.7000	13.6000	-2.857%	26	476	+33.162%
2025-11-07	12.5000	14.3500	12.5000	14.0000	+12.812%	21	468	+29.357%
2025-11-06	11.7700	12.6000	11.6000	12.4100	+4.286%	55	471	+45.931%
2025-11-05	11.5800	12.2000	11.1400	11.9000	+0.933%	90	461	+52.185%
2025-11-04	13.1000	13.1000	11.5000	11.7900	-12.015%	208	424	+53.605%
2025-11-03	15.0000	17.3000	13.2500	13.4000	-48.062%	286	45	+35.149%
2025-10-30	25.8000	25.8000	25.8000	25.8000	+16.112%	1	45	-29.806%
2025-10-29	22.5000	22.5000	22.2200	22.2200	-8.710%	3	45	-18.497%
2025-10-28	24.3400	24.3400	24.3400	24.3400	+5.322%	1	42	-25.596%
2025-10-24	23.1100	23.1100	23.1100	23.1100	+5.045%	1	41	-21.636%
2025-10-23	22.0000	22.0000	22.0000	22.0000	-11.647%	3	40	-17.682%
2025-10-17	24.9000	24.9000	24.9000	24.9000	+1.591%	2	37	-27.269%
2025-10-16	24.5100	24.5100	24.5100	24.5100	+2.509%	1	35	-26.112%
2025-10-14	23.9100	23.9100	23.9100	23.9100	+3.957%	1	34	-24.258%
2025-10-13	23.0000	23.0000	23.0000	23.0000	-4.959%	1	33	-21.261%
2025-10-10	24.2000	24.2000	24.2000	24.2000	+0.415%	1	32	-25.165%
2025-10-08	25.6000	25.6000	24.1000	24.1000	-5.490%	6	32	-24.855%
2025-09-26	25.5000	25.5000	25.5000	25.5000	+2.000%	2	27	-28.980%
2025-09-25	26.0000	26.0000	25.0000	25.0000	-8.425%	3	27	-27.560%
2025-09-24	27.3000	27.3000	27.3000	27.3000	-2.500%	2	24	-33.663%
2025-09-22	27.8400	28.0000	27.8400	28.0000	-3.448%	2	22	-35.321%
2025-09-15	29.0000	29.0000	29.0000	29.0000	-3.107%	1	20	-37.552%
2025-09-03	29.8100	29.9300	29.8100	29.9300	+6.893%	5	20	-39.492%
2025-07-31	28.0000	28.0000	28.0000	28.0000	-9.677%	1	17	-35.321%
2025-07-23	31.0000	31.0000	31.0000	31.0000	+2.649%	1	16	-41.581%
2025-06-26	30.2000	30.2000	30.2000	30.2000	-3.944%	4	15	-40.033%
2025-06-25	31.4400	31.4400	31.4400	31.4400	-1.750%	1	11	-42.398%
2025-06-18	33.5000	33.5000	32.0000	32.0000	-21.182%	6	4	-43.406%
2025-05-16	40.6000	40.6000	40.6000	40.6000	+12.778%	2	4	-55.394%
2025-05-06	36.0000	36.0000	36.0000	36.0000	-27.595%	1	5	-49.694%
2025-03-10	49.7200	49.7200	49.7200	49.7200	+14.011%	2	4	-63.576%
2025-03-05	43.6100	43.6100	43.6100	43.6100	+32.836%	2	6	-58.473%
2025-02-03	32.8300	32.8300	32.8300	32.8300	-2.870%	1	4	-44.837%
2025-01-27	33.8000	33.8000	33.8000	33.8000	+9.032%	2	4	-46.420%
2025-01-06	31.0000	31.0000	31.0000	31.0000	-16.555%	2	4	-41.581%
2024-12-10	37.1500	37.1500	37.1500	37.1500	-6.892%	5	2	-51.252%
2024-12-05	38.7000	39.9000	38.7000	39.9000	+3.636%	3	7	-54.612%
2024-12-04	38.5000	38.5000	38.5000	38.5000	-13.034%	1	4	-52.961%
2024-09-24	44.2700	44.2700	44.2700	44.2700	0.000%	2	2	-59.092%