Dark

KMB20270115C105
KMB Jan 15 2027 105.00 Call (KMB270115C00105000)
option OPRA

EOD

Sep 23, 2026

2.95-3.909%(-0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.9500	2.9500	2.9500	2.9500	-3.909%	2	2,734	0.000%
2026-09-22	3.1200	3.3000	3.0700	3.0700	+25.306%	21	2,734	-3.909%
2026-09-21	2.8000	2.8000	2.2500	2.4500	-17.508%	21	2,734	+20.408%
2026-09-18	3.0800	3.0800	2.9600	2.9700	+4.211%	21	2,734	-0.673%
2026-09-17	3.1000	3.1000	2.8500	2.8500	-10.938%	38	2,714	+3.509%
2026-09-16	3.3000	3.3000	3.2000	3.2000	+6.667%	34	2,677	-7.813%
2026-09-15	3.5000	3.5000	2.7500	3.0000	-24.051%	4	2,645	-1.667%
2026-09-14	4.0000	4.0000	3.9500	3.9500	+31.229%	7	2,644	-25.316%
2026-09-11	3.5000	3.5000	2.8300	3.0100	-11.471%	25	2,638	-1.993%
2026-09-10	3.3600	3.8000	3.3300	3.4000	-2.579%	14	2,635	-13.235%
2026-09-09	4.0000	4.0000	3.4900	3.4900	-34.151%	5	2,640	-15.473%
2026-09-08	5.6000	5.6000	5.3000	5.3000	-27.298%	5	2,638	-44.340%
2026-09-04	7.2900	7.2900	7.2900	7.2900	-10.000%	3	2,638	-59.534%
2026-09-03	7.2200	8.1000	7.2200	8.1000	0.000%	6	2,638	-63.580%
2026-09-02	7.3200	8.2000	7.3000	8.1000	+2.532%	39	2,643	-63.580%
2026-08-31	8.3500	8.4700	7.9000	7.9000	-10.227%	26	2,631	-62.658%
2026-08-28	9.0000	9.0000	8.8000	8.8000	-9.372%	3	2,607	-66.477%
2026-08-25	9.7100	9.7100	9.7100	9.7100	-4.990%	2	2,610	-69.619%
2026-08-24	10.3000	10.3000	10.2200	10.2200	+14.831%	25	2,610	-71.135%
2026-08-19	7.4000	9.3000	7.4000	8.9000	+3.488%	14	2,612	-66.854%
2026-08-18	8.2200	8.6000	8.2200	8.6000	+4.242%	10	2,607	-65.698%
2026-08-17	8.2500	8.2500	8.2500	8.2500	-16.413%	3	2,610	-64.242%
2026-08-13	10.0500	10.0500	9.8700	9.8700	+7.050%	7	2,610	-70.111%
2026-08-12	9.2200	9.2200	9.2200	9.2200	+6.590%	2	2,615	-68.004%
2026-08-10	8.6500	8.6500	8.6500	8.6500	-7.881%	2	2,617	-65.896%
2026-08-06	9.9700	9.9700	9.3900	9.3900	-16.533%	26	2,615	-68.584%
2026-08-05	11.2500	11.2500	11.2500	11.2500	-1.832%	1	2,630	-73.778%
2026-08-04	11.1000	11.4600	11.1000	11.4600	+5.138%	5	2,630	-74.258%
2026-08-03	10.7000	10.9000	10.7000	10.9000	-22.143%	5	2,630	-72.936%
2026-07-28	14.5400	14.5400	14.0000	14.0000	+38.614%	3	2,630	-78.929%
2026-07-24	10.4600	10.4600	10.1000	10.1000	+11.602%	18	2,633	-70.792%
2026-07-23	9.3000	9.3000	9.0500	9.0500	-5.729%	23	2,636	-67.403%
2026-07-21	9.5600	9.6000	9.2000	9.6000	-4.000%	9	2,633	-69.271%
2026-07-20	10.3000	10.3000	10.0000	10.0000	+11.111%	28	2,627	-70.500%
2026-07-15	9.1500	10.0000	9.0000	9.0000	-36.842%	24	2,602	-67.222%
2026-07-13	14.2500	14.2500	14.2500	14.2500	+9.615%	2	2,607	-79.298%
2026-07-10	12.3100	13.0000	12.3100	13.0000	+13.835%	3	2,609	-77.308%
2026-07-09	11.4000	11.4200	11.4000	11.4200	-11.128%	2	2,612	-74.168%
2026-07-08	12.8500	12.8500	12.8500	12.8500	-13.058%	1	2,611	-77.043%
2026-07-07	15.2000	15.7000	14.7800	14.7800	+22.452%	8	2,611	-80.041%
2026-07-06	14.4000	14.4000	12.0700	12.0700	-12.536%	12	2,612	-75.559%
2026-07-02	13.1800	14.2000	13.1800	13.8000	+16.162%	36	2,629	-78.623%
2026-07-01	11.8800	11.8800	11.8800	11.8800	+8.991%	2	2,629	-75.168%
2026-06-30	10.9000	10.9000	10.9000	10.9000	+0.926%	1	2,629	-72.936%
2026-06-29	10.5000	10.8000	10.5000	10.8000	-1.818%	7	2,629	-72.685%
2026-06-26	10.8600	11.0000	10.8600	11.0000	+7.843%	13	2,634	-73.182%
2026-06-25	10.3200	10.7500	10.0000	10.2000	+7.595%	9	2,638	-71.078%
2026-06-24	8.1000	9.9000	8.1000	9.4800	+27.763%	23	2,647	-68.882%
2026-06-23	7.4200	7.4200	7.4200	7.4200	+8.638%	1	2,646	-60.243%
2026-06-22	6.8500	6.8500	6.8300	6.8300	-5.793%	3	2,646	-56.808%
2026-06-18	7.2500	7.2500	7.2500	7.2500	+11.538%	5	2,651	-59.310%
2026-06-17	7.9000	7.9000	6.5000	6.5000	-22.619%	5	2,651	-54.615%
2026-06-16	8.4000	8.4000	8.4000	8.4000	+5.000%	1	2,651	-64.881%
2026-06-15	8.0000	8.0000	7.9500	8.0000	+3.896%	4	2,650	-63.125%
2026-06-12	7.5000	7.7000	7.5000	7.7000	+4.620%	3	2,652	-61.688%
2026-06-11	7.3600	7.3600	7.3600	7.3600	+0.822%	3	2,650	-59.918%
2026-06-10	7.0000	7.3800	7.0000	7.3000	+8.955%	5	2,650	-59.589%
2026-06-09	6.7000	6.7000	6.7000	6.7000	+13.367%	2	2,650	-55.970%
2026-06-08	5.8900	5.9100	5.8900	5.9100	-6.190%	15	2,651	-50.085%
2026-06-05	4.5000	6.6000	4.5000	6.3000	+61.538%	24	2,651	-53.175%
2026-06-04	3.8000	3.9000	3.7000	3.9000	-3.941%	175	2,645	-24.359%
2026-06-03	3.7500	4.5100	3.7500	4.0600	-20.703%	7	2,634	-27.340%
2026-06-02	5.3000	5.3000	5.1200	5.1200	+4.490%	7	2,634	-42.383%
2026-05-29	4.9000	4.9000	4.9000	4.9000	-20.968%	15	2,627	-39.796%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+1.639%	2	2,627	-52.419%
2026-05-27	6.4000	6.5000	6.1000	6.1000	+8.929%	3	2,627	-51.639%
2026-05-26	5.6600	5.8300	5.6000	5.6000	-6.667%	19	2,625	-47.321%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+17.647%	1	2,632	-50.833%
2026-05-20	5.1000	5.2000	5.1000	5.1000	+6.695%	5	2,632	-42.157%
2026-05-19	4.2000	5.1000	4.2000	4.7800	-4.970%	12	2,631	-38.285%
2026-05-18	5.0300	5.0300	5.0300	5.0300	+10.549%	3	2,631	-41.352%
2026-05-15	4.5500	4.5500	4.5500	4.5500	-11.992%	11	2,631	-35.165%
2026-05-14	5.1700	5.1700	5.1700	5.1700	+3.400%	2	2,630	-42.940%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+11.111%	2	2,630	-41.000%
2026-05-11	4.9000	4.9000	4.5000	4.5000	-24.623%	5	2,630	-34.444%
2026-05-08	5.9700	5.9700	5.9700	5.9700	+5.106%	1	2,625	-50.586%
2026-05-07	5.6800	5.6800	5.6800	5.6800	+18.333%	5	2,624	-48.063%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-8.571%	1	2,624	-38.542%
2026-05-01	5.5000	5.5000	5.2500	5.2500	0.000%	4	2,621	-43.810%
2026-04-30	5.2700	5.2700	5.2500	5.2500	-19.231%	8	2,621	-43.810%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+6.557%	5	2,621	-54.615%
2026-04-27	6.1000	6.1000	6.1000	6.1000	-0.489%	1	2,621	-51.639%
2026-04-23	6.0000	6.1300	6.0000	6.1300	+9.464%	6	2,621	-51.876%
2026-04-21	5.8800	5.8800	5.6000	5.6000	-13.178%	21	2,604	-47.321%
2026-04-17	6.8000	6.8000	6.4500	6.4500	+11.207%	2	2,604	-54.264%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+10.899%	2	2,604	-49.138%
2026-04-15	5.4000	5.4000	5.0000	5.2300	-19.538%	14	2,604	-43.595%
2026-04-14	5.5700	6.5000	5.5600	6.5000	+25.000%	9	2,598	-54.615%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-10.345%	2	2,597	-43.269%
2026-04-10	5.6700	5.8000	5.5000	5.8000	-4.918%	7	2,604	-49.138%
2026-04-09	6.1400	6.1400	6.1000	6.1000	+12.963%	2	2,609	-51.639%
2026-04-08	5.2500	5.5300	5.2500	5.4000	+8.000%	7	2,608	-45.370%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-13.793%	2	2,607	-41.000%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-17.143%	1	2,604	-49.138%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+27.273%	226	2,604	-57.857%
2026-03-31	5.5000	5.5000	5.5000	5.5000	-8.333%	3	2,378	-46.364%
2026-03-30	6.1000	6.1000	6.0000	6.0000	-17.355%	3	2,375	-50.833%
2026-03-27	6.9000	7.2600	6.9000	7.2600	+2.254%	2	2,373	-59.366%
2026-03-26	7.2000	7.4000	7.1000	7.1000	+2.158%	67	2,374	-58.451%
2026-03-25	6.6400	6.9500	6.6400	6.9500	-2.797%	6	2,307	-57.554%
2026-03-24	7.2500	7.2500	7.1500	7.1500	+3.623%	3	2,312	-58.741%
2026-03-20	7.3000	7.3000	6.9000	6.9000	-4.167%	22	2,310	-57.246%
2026-03-19	7.0000	7.2000	7.0000	7.2000	0.000%	7	2,303	-59.028%
2026-03-18	7.0000	7.2000	6.8000	7.2000	-7.692%	29	2,305	-59.028%
2026-03-17	8.5000	8.5000	7.8000	7.8000	+1.299%	14	2,290	-62.179%
2026-03-16	7.5000	7.7000	7.4000	7.7000	-1.282%	30	2,302	-61.688%
2026-03-13	7.5000	7.8000	7.4000	7.8000	0.000%	10	2,272	-62.179%
2026-03-12	7.3000	7.8000	7.3000	7.8000	+2.632%	15	2,265	-62.179%
2026-03-11	7.4500	7.6000	7.4500	7.6000	-6.173%	2	2,252	-61.184%
2026-03-10	9.1000	9.1000	8.1000	8.1000	-10.000%	17	2,252	-63.580%
2026-03-09	8.5000	9.2000	8.5000	9.0000	-10.448%	10	2,239	-67.222%
2026-03-03	10.8400	10.8400	10.0500	10.0500	-18.952%	6	2,242	-70.647%
2026-03-02	12.4000	12.4000	12.4000	12.4000	+0.649%	5	2,241	-76.210%
2026-02-26	12.3200	12.3200	12.3200	12.3200	+2.667%	1	2,241	-76.055%
2026-02-25	11.4200	12.0000	11.4200	12.0000	-3.226%	20	2,252	-75.417%
2026-02-24	12.4000	12.4000	12.4000	12.4000	+3.247%	1	2,252	-76.210%
2026-02-23	12.0100	12.0100	12.0100	12.0100	-1.557%	5	2,253	-75.437%
2026-02-18	12.4000	12.4000	12.2000	12.2000	+10.909%	2	2,248	-75.820%
2026-02-13	11.1000	11.2400	11.0000	11.0000	0.000%	7	2,256	-73.182%
2026-02-12	10.7000	12.7000	10.7000	11.0000	0.000%	11	2,256	-73.182%
2026-02-11	10.9000	11.0000	10.9000	11.0000	+6.796%	22	2,264	-73.182%
2026-02-10	9.8000	10.3000	9.8000	10.3000	+14.444%	10	2,260	-71.359%
2026-02-09	8.9500	9.0000	8.5000	9.0000	-1.099%	17	2,256	-67.222%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+1.676%	1	2,256	-67.582%
2026-02-05	8.7000	9.0000	8.7000	8.9500	+5.917%	8	2,257	-67.039%
2026-02-04	8.0000	8.5700	8.0000	8.4500	+27.837%	21	2,257	-65.089%
2026-02-02	7.2000	8.0400	6.6100	6.6100	-6.901%	125	2,243	-55.371%
2026-01-30	7.0000	7.1000	7.0000	7.1000	+4.412%	4	2,160	-58.451%
2026-01-29	6.9000	6.9000	6.4000	6.8000	0.000%	3	2,161	-56.618%
2026-01-28	6.9000	6.9000	6.7700	6.8000	-9.333%	8	2,161	-56.618%
2026-01-27	8.5500	8.5500	7.5000	7.5000	-9.639%	4	2,159	-60.667%
2026-01-26	8.6500	8.6500	8.3000	8.3000	-3.488%	6	2,158	-64.458%
2026-01-23	8.6000	8.6000	8.6000	8.6000	+3.490%	1	2,152	-65.698%
2026-01-22	6.2900	9.1000	6.2900	8.3100	+13.836%	10	2,151	-64.501%
2026-01-21	8.0000	8.0000	7.3000	7.3000	-9.877%	7	2,149	-59.589%
2026-01-20	7.9700	8.1000	7.9700	8.1000	+8.000%	2	2,145	-63.580%
2026-01-16	7.8000	7.8000	7.3000	7.5000	-6.250%	7	2,144	-60.667%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+6.667%	5	2,144	-63.125%
2026-01-14	7.5000	7.5000	7.4400	7.5000	+2.740%	6	2,139	-60.667%
2026-01-13	7.3000	7.3000	7.3000	7.3000	-8.636%	4	2,138	-59.589%
2026-01-12	7.9900	7.9900	7.9900	7.9900	+21.429%	1	2,139	-63.079%
2026-01-09	7.1900	7.5000	6.5800	6.5800	-6.000%	2,013	2,138	-55.167%
2026-01-07	6.5000	7.0000	6.4300	7.0000	+1.744%	4	145	-57.857%
2026-01-06	6.8800	6.8800	6.8800	6.8800	-5.753%	3	145	-57.122%
2026-01-05	7.5900	7.5900	6.8400	7.3000	-15.802%	9	145	-59.589%
2026-01-02	8.3000	8.6700	8.3000	8.6700	+2.000%	11	146	-65.975%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-2.299%	2	146	-65.294%
2025-12-29	8.8800	9.1900	8.7000	8.7000	+1.636%	12	146	-66.092%
2025-12-26	8.5600	8.5600	8.5600	8.5600	-3.058%	2	141	-65.537%
2025-12-24	8.8300	8.8300	8.8300	8.8300	+3.882%	2	141	-66.591%
2025-12-22	8.5000	8.5000	8.5000	8.5000	-3.737%	10	131	-65.294%
2025-12-19	8.8400	8.8400	8.8300	8.8300	-12.139%	10	131	-66.591%
2025-12-17	10.0500	10.0500	10.0500	10.0500	+3.608%	1	122	-70.647%
2025-12-16	10.4800	10.4800	9.7000	9.7000	-12.138%	6	122	-69.588%
2025-12-12	11.0400	11.0400	11.0400	11.0400	+6.154%	1	122	-73.279%
2025-12-09	10.4000	10.4000	10.4000	10.4000	-5.369%	1	121	-71.635%
2025-12-08	10.9900	10.9900	10.9900	10.9900	+1.759%	6	121	-73.157%
2025-12-05	11.5100	11.5100	10.8000	10.8000	-5.097%	3	115	-72.685%
2025-12-04	12.0000	12.8000	11.0200	11.3800	-0.175%	35	117	-74.077%
2025-12-03	12.9800	12.9800	11.4000	11.4000	-18.571%	30	109	-74.123%
2025-12-01	14.0000	14.0000	14.0000	14.0000	+0.215%	1	85	-78.929%
2025-11-26	13.9700	13.9700	13.9700	13.9700	+16.417%	25	86	-78.883%
2025-11-25	12.0000	12.0000	12.0000	12.0000	+1.266%	2	86	-75.417%
2025-11-17	12.0600	12.0600	11.8500	11.8500	+3.043%	2	84	-75.105%
2025-11-14	11.5000	12.0000	11.5000	11.5000	-4.167%	8	83	-74.348%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+4.348%	2	79	-75.417%
2025-11-12	11.7000	11.7000	11.5000	11.5000	+4.261%	2	77	-74.348%
2025-11-11	11.0300	11.0300	11.0300	11.0300	+2.414%	2	76	-73.255%
2025-11-10	10.7700	10.7700	10.7700	10.7700	-8.340%	1	74	-72.609%
2025-11-07	10.8000	12.3200	9.7000	11.7500	+11.905%	22	73	-74.894%
2025-11-06	9.9000	10.7000	9.9000	10.5000	+9.375%	14	71	-71.905%
2025-11-05	9.8000	10.1000	9.6000	9.6000	+3.226%	5	63	-69.271%
2025-11-04	11.1000	12.2000	9.2200	9.3000	-17.772%	56	63	-68.280%
2025-11-03	12.9800	14.5000	9.9000	11.3100	-44.423%	53	12	-73.917%
2025-10-31	20.3500	20.3500	20.3500	20.3500	-28.871%	5	12	-85.504%
2025-09-08	28.6100	28.6100	28.6100	28.6100	-17.072%	2	7	-89.689%
2025-08-08	34.5000	34.5000	34.5000	34.5000	+7.143%	1	5	-91.449%
2025-08-06	32.2000	32.2000	32.2000	32.2000	+23.846%	1	5	-90.839%
2025-07-28	26.0000	26.0000	26.0000	26.0000	-11.864%	1	5	-88.654%
2025-07-11	29.5000	29.5000	29.5000	29.5000	-1.338%	2	4	-90.000%
2025-07-07	29.9000	29.9000	29.9000	29.9000	+11.776%	1	2	-90.134%
2025-06-26	26.7500	26.7500	26.7500	26.7500	-3.430%	1	2	-88.972%
2025-06-18	27.7000	27.7000	27.7000	27.7000	-29.337%	1	1	-89.350%
2025-05-27	39.2000	39.2000	39.2000	39.2000	+20.615%	1	1	-92.474%
2025-04-23	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	-90.923%