Dark

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

EOD

Jul 28, 2026

14.00+38.614%(+3.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	14.5400	14.5400	14.0000	14.0000	+38.614%	3	2,630	0.000%
2026-07-24	10.4600	10.4600	10.1000	10.1000	+11.602%	18	2,633	+38.614%
2026-07-23	9.3000	9.3000	9.0500	9.0500	-5.729%	23	2,636	+54.696%
2026-07-21	9.5600	9.6000	9.2000	9.6000	-4.000%	9	2,633	+45.833%
2026-07-20	10.3000	10.3000	10.0000	10.0000	+11.111%	28	2,627	+40.000%
2026-07-15	9.1500	10.0000	9.0000	9.0000	-36.842%	24	2,602	+55.556%
2026-07-13	14.2500	14.2500	14.2500	14.2500	+9.615%	2	2,607	-1.754%
2026-07-10	12.3100	13.0000	12.3100	13.0000	+13.835%	3	2,609	+7.692%
2026-07-09	11.4000	11.4200	11.4000	11.4200	-11.128%	2	2,612	+22.592%
2026-07-08	12.8500	12.8500	12.8500	12.8500	-13.058%	1	2,611	+8.949%
2026-07-07	15.2000	15.7000	14.7800	14.7800	+22.452%	8	2,611	-5.277%
2026-07-06	14.4000	14.4000	12.0700	12.0700	-12.536%	12	2,612	+15.990%
2026-07-02	13.1800	14.2000	13.1800	13.8000	+16.162%	36	2,629	+1.449%
2026-07-01	11.8800	11.8800	11.8800	11.8800	+8.991%	2	2,629	+17.845%
2026-06-30	10.9000	10.9000	10.9000	10.9000	+0.926%	1	2,629	+28.440%
2026-06-29	10.5000	10.8000	10.5000	10.8000	-1.818%	7	2,629	+29.630%
2026-06-26	10.8600	11.0000	10.8600	11.0000	+7.843%	13	2,634	+27.273%
2026-06-25	10.3200	10.7500	10.0000	10.2000	+7.595%	9	2,638	+37.255%
2026-06-24	8.1000	9.9000	8.1000	9.4800	+27.763%	23	2,647	+47.679%
2026-06-23	7.4200	7.4200	7.4200	7.4200	+8.638%	1	2,646	+88.679%
2026-06-22	6.8500	6.8500	6.8300	6.8300	-5.793%	3	2,646	+104.978%
2026-06-18	7.2500	7.2500	7.2500	7.2500	+11.538%	5	2,651	+93.103%
2026-06-17	7.9000	7.9000	6.5000	6.5000	-22.619%	5	2,651	+115.385%
2026-06-16	8.4000	8.4000	8.4000	8.4000	+5.000%	1	2,651	+66.667%
2026-06-15	8.0000	8.0000	7.9500	8.0000	+3.896%	4	2,650	+75.000%
2026-06-12	7.5000	7.7000	7.5000	7.7000	+4.620%	3	2,652	+81.818%
2026-06-11	7.3600	7.3600	7.3600	7.3600	+0.822%	3	2,650	+90.217%
2026-06-10	7.0000	7.3800	7.0000	7.3000	+8.955%	5	2,650	+91.781%
2026-06-09	6.7000	6.7000	6.7000	6.7000	+13.367%	2	2,650	+108.955%
2026-06-08	5.8900	5.9100	5.8900	5.9100	-6.190%	15	2,651	+136.887%
2026-06-05	4.5000	6.6000	4.5000	6.3000	+61.538%	24	2,651	+122.222%
2026-06-04	3.8000	3.9000	3.7000	3.9000	-3.941%	175	2,645	+258.974%
2026-06-03	3.7500	4.5100	3.7500	4.0600	-20.703%	7	2,634	+244.828%
2026-06-02	5.3000	5.3000	5.1200	5.1200	+4.490%	7	2,634	+173.438%
2026-05-29	4.9000	4.9000	4.9000	4.9000	-20.968%	15	2,627	+185.714%
2026-05-28	6.2000	6.2000	6.2000	6.2000	+1.639%	2	2,627	+125.806%
2026-05-27	6.4000	6.5000	6.1000	6.1000	+8.929%	3	2,627	+129.508%
2026-05-26	5.6600	5.8300	5.6000	5.6000	-6.667%	19	2,625	+150.000%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+17.647%	1	2,632	+133.333%
2026-05-20	5.1000	5.2000	5.1000	5.1000	+6.695%	5	2,632	+174.510%
2026-05-19	4.2000	5.1000	4.2000	4.7800	-4.970%	12	2,631	+192.887%
2026-05-18	5.0300	5.0300	5.0300	5.0300	+10.549%	3	2,631	+178.330%
2026-05-15	4.5500	4.5500	4.5500	4.5500	-11.992%	11	2,631	+207.692%
2026-05-14	5.1700	5.1700	5.1700	5.1700	+3.400%	2	2,630	+170.793%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+11.111%	2	2,630	+180.000%
2026-05-11	4.9000	4.9000	4.5000	4.5000	-24.623%	5	2,630	+211.111%
2026-05-08	5.9700	5.9700	5.9700	5.9700	+5.106%	1	2,625	+134.506%
2026-05-07	5.6800	5.6800	5.6800	5.6800	+18.333%	5	2,624	+146.479%
2026-05-04	4.8000	4.8000	4.8000	4.8000	-8.571%	1	2,624	+191.667%
2026-05-01	5.5000	5.5000	5.2500	5.2500	0.000%	4	2,621	+166.667%
2026-04-30	5.2700	5.2700	5.2500	5.2500	-19.231%	8	2,621	+166.667%
2026-04-28	6.5000	6.5000	6.5000	6.5000	+6.557%	5	2,621	+115.385%
2026-04-27	6.1000	6.1000	6.1000	6.1000	-0.489%	1	2,621	+129.508%
2026-04-23	6.0000	6.1300	6.0000	6.1300	+9.464%	6	2,621	+128.385%
2026-04-21	5.8800	5.8800	5.6000	5.6000	-13.178%	21	2,604	+150.000%
2026-04-17	6.8000	6.8000	6.4500	6.4500	+11.207%	2	2,604	+117.054%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+10.899%	2	2,604	+141.379%
2026-04-15	5.4000	5.4000	5.0000	5.2300	-19.538%	14	2,604	+167.686%
2026-04-14	5.5700	6.5000	5.5600	6.5000	+25.000%	9	2,598	+115.385%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-10.345%	2	2,597	+169.231%
2026-04-10	5.6700	5.8000	5.5000	5.8000	-4.918%	7	2,604	+141.379%
2026-04-09	6.1400	6.1400	6.1000	6.1000	+12.963%	2	2,609	+129.508%
2026-04-08	5.2500	5.5300	5.2500	5.4000	+8.000%	7	2,608	+159.259%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-13.793%	2	2,607	+180.000%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-17.143%	1	2,604	+141.379%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+27.273%	226	2,604	+100.000%
2026-03-31	5.5000	5.5000	5.5000	5.5000	-8.333%	3	2,378	+154.545%
2026-03-30	6.1000	6.1000	6.0000	6.0000	-17.355%	3	2,375	+133.333%
2026-03-27	6.9000	7.2600	6.9000	7.2600	+2.254%	2	2,373	+92.837%
2026-03-26	7.2000	7.4000	7.1000	7.1000	+2.158%	67	2,374	+97.183%
2026-03-25	6.6400	6.9500	6.6400	6.9500	-2.797%	6	2,307	+101.439%
2026-03-24	7.2500	7.2500	7.1500	7.1500	+3.623%	3	2,312	+95.804%
2026-03-20	7.3000	7.3000	6.9000	6.9000	-4.167%	22	2,310	+102.899%
2026-03-19	7.0000	7.2000	7.0000	7.2000	0.000%	7	2,303	+94.444%
2026-03-18	7.0000	7.2000	6.8000	7.2000	-7.692%	29	2,305	+94.444%
2026-03-17	8.5000	8.5000	7.8000	7.8000	+1.299%	14	2,290	+79.487%
2026-03-16	7.5000	7.7000	7.4000	7.7000	-1.282%	30	2,302	+81.818%
2026-03-13	7.5000	7.8000	7.4000	7.8000	0.000%	10	2,272	+79.487%
2026-03-12	7.3000	7.8000	7.3000	7.8000	+2.632%	15	2,265	+79.487%
2026-03-11	7.4500	7.6000	7.4500	7.6000	-6.173%	2	2,252	+84.211%
2026-03-10	9.1000	9.1000	8.1000	8.1000	-10.000%	17	2,252	+72.840%
2026-03-09	8.5000	9.2000	8.5000	9.0000	-10.448%	10	2,239	+55.556%
2026-03-03	10.8400	10.8400	10.0500	10.0500	-18.952%	6	2,242	+39.303%
2026-03-02	12.4000	12.4000	12.4000	12.4000	+0.649%	5	2,241	+12.903%
2026-02-26	12.3200	12.3200	12.3200	12.3200	+2.667%	1	2,241	+13.636%
2026-02-25	11.4200	12.0000	11.4200	12.0000	-3.226%	20	2,252	+16.667%
2026-02-24	12.4000	12.4000	12.4000	12.4000	+3.247%	1	2,252	+12.903%
2026-02-23	12.0100	12.0100	12.0100	12.0100	-1.557%	5	2,253	+16.570%
2026-02-18	12.4000	12.4000	12.2000	12.2000	+10.909%	2	2,248	+14.754%
2026-02-13	11.1000	11.2400	11.0000	11.0000	0.000%	7	2,256	+27.273%
2026-02-12	10.7000	12.7000	10.7000	11.0000	0.000%	11	2,256	+27.273%
2026-02-11	10.9000	11.0000	10.9000	11.0000	+6.796%	22	2,264	+27.273%
2026-02-10	9.8000	10.3000	9.8000	10.3000	+14.444%	10	2,260	+35.922%
2026-02-09	8.9500	9.0000	8.5000	9.0000	-1.099%	17	2,256	+55.556%
2026-02-06	9.1000	9.1000	9.1000	9.1000	+1.676%	1	2,256	+53.846%
2026-02-05	8.7000	9.0000	8.7000	8.9500	+5.917%	8	2,257	+56.425%
2026-02-04	8.0000	8.5700	8.0000	8.4500	+27.837%	21	2,257	+65.680%
2026-02-02	7.2000	8.0400	6.6100	6.6100	-6.901%	125	2,243	+111.800%
2026-01-30	7.0000	7.1000	7.0000	7.1000	+4.412%	4	2,160	+97.183%
2026-01-29	6.9000	6.9000	6.4000	6.8000	0.000%	3	2,161	+105.882%
2026-01-28	6.9000	6.9000	6.7700	6.8000	-9.333%	8	2,161	+105.882%
2026-01-27	8.5500	8.5500	7.5000	7.5000	-9.639%	4	2,159	+86.667%
2026-01-26	8.6500	8.6500	8.3000	8.3000	-3.488%	6	2,158	+68.675%
2026-01-23	8.6000	8.6000	8.6000	8.6000	+3.490%	1	2,152	+62.791%
2026-01-22	6.2900	9.1000	6.2900	8.3100	+13.836%	10	2,151	+68.472%
2026-01-21	8.0000	8.0000	7.3000	7.3000	-9.877%	7	2,149	+91.781%
2026-01-20	7.9700	8.1000	7.9700	8.1000	+8.000%	2	2,145	+72.840%
2026-01-16	7.8000	7.8000	7.3000	7.5000	-6.250%	7	2,144	+86.667%
2026-01-15	8.0000	8.0000	8.0000	8.0000	+6.667%	5	2,144	+75.000%
2026-01-14	7.5000	7.5000	7.4400	7.5000	+2.740%	6	2,139	+86.667%
2026-01-13	7.3000	7.3000	7.3000	7.3000	-8.636%	4	2,138	+91.781%
2026-01-12	7.9900	7.9900	7.9900	7.9900	+21.429%	1	2,139	+75.219%
2026-01-09	7.1900	7.5000	6.5800	6.5800	-6.000%	2,013	2,138	+112.766%
2026-01-07	6.5000	7.0000	6.4300	7.0000	+1.744%	4	145	+100.000%
2026-01-06	6.8800	6.8800	6.8800	6.8800	-5.753%	3	145	+103.488%
2026-01-05	7.5900	7.5900	6.8400	7.3000	-15.802%	9	145	+91.781%
2026-01-02	8.3000	8.6700	8.3000	8.6700	+2.000%	11	146	+61.476%
2025-12-31	8.5000	8.5000	8.5000	8.5000	-2.299%	2	146	+64.706%
2025-12-29	8.8800	9.1900	8.7000	8.7000	+1.636%	12	146	+60.920%
2025-12-26	8.5600	8.5600	8.5600	8.5600	-3.058%	2	141	+63.551%
2025-12-24	8.8300	8.8300	8.8300	8.8300	+3.882%	2	141	+58.550%
2025-12-22	8.5000	8.5000	8.5000	8.5000	-3.737%	10	131	+64.706%
2025-12-19	8.8400	8.8400	8.8300	8.8300	-12.139%	10	131	+58.550%
2025-12-17	10.0500	10.0500	10.0500	10.0500	+3.608%	1	122	+39.303%
2025-12-16	10.4800	10.4800	9.7000	9.7000	-12.138%	6	122	+44.330%
2025-12-12	11.0400	11.0400	11.0400	11.0400	+6.154%	1	122	+26.812%
2025-12-09	10.4000	10.4000	10.4000	10.4000	-5.369%	1	121	+34.615%
2025-12-08	10.9900	10.9900	10.9900	10.9900	+1.759%	6	121	+27.389%
2025-12-05	11.5100	11.5100	10.8000	10.8000	-5.097%	3	115	+29.630%
2025-12-04	12.0000	12.8000	11.0200	11.3800	-0.175%	35	117	+23.023%
2025-12-03	12.9800	12.9800	11.4000	11.4000	-18.571%	30	109	+22.807%
2025-12-01	14.0000	14.0000	14.0000	14.0000	+0.215%	1	85	0.000%
2025-11-26	13.9700	13.9700	13.9700	13.9700	+16.417%	25	86	+0.215%
2025-11-25	12.0000	12.0000	12.0000	12.0000	+1.266%	2	86	+16.667%
2025-11-17	12.0600	12.0600	11.8500	11.8500	+3.043%	2	84	+18.143%
2025-11-14	11.5000	12.0000	11.5000	11.5000	-4.167%	8	83	+21.739%
2025-11-13	12.0000	12.0000	12.0000	12.0000	+4.348%	2	79	+16.667%
2025-11-12	11.7000	11.7000	11.5000	11.5000	+4.261%	2	77	+21.739%
2025-11-11	11.0300	11.0300	11.0300	11.0300	+2.414%	2	76	+26.927%
2025-11-10	10.7700	10.7700	10.7700	10.7700	-8.340%	1	74	+29.991%
2025-11-07	10.8000	12.3200	9.7000	11.7500	+11.905%	22	73	+19.149%
2025-11-06	9.9000	10.7000	9.9000	10.5000	+9.375%	14	71	+33.333%
2025-11-05	9.8000	10.1000	9.6000	9.6000	+3.226%	5	63	+45.833%
2025-11-04	11.1000	12.2000	9.2200	9.3000	-17.772%	56	63	+50.538%
2025-11-03	12.9800	14.5000	9.9000	11.3100	-44.423%	53	12	+23.784%
2025-10-31	20.3500	20.3500	20.3500	20.3500	-28.871%	5	12	-31.204%
2025-09-08	28.6100	28.6100	28.6100	28.6100	-17.072%	2	7	-51.066%
2025-08-08	34.5000	34.5000	34.5000	34.5000	+7.143%	1	5	-59.420%
2025-08-06	32.2000	32.2000	32.2000	32.2000	+23.846%	1	5	-56.522%
2025-07-28	26.0000	26.0000	26.0000	26.0000	-11.864%	1	5	-46.154%
2025-07-11	29.5000	29.5000	29.5000	29.5000	-1.338%	2	4	-52.542%
2025-07-07	29.9000	29.9000	29.9000	29.9000	+11.776%	1	2	-53.177%
2025-06-26	26.7500	26.7500	26.7500	26.7500	-3.430%	1	2	-47.664%
2025-06-18	27.7000	27.7000	27.7000	27.7000	-29.337%	1	1	-49.458%
2025-05-27	39.2000	39.2000	39.2000	39.2000	+20.615%	1	1	-64.286%
2025-04-23	32.5000	32.5000	32.5000	32.5000	0.000%	1	1	-56.923%