Dark

KMB20270115C110
KMB Jan 15 2027 110.00 Call (KMB270115C00110000)
option OPRA

EOD

Jul 29, 2026

9.40-9.615%(-1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	9.4000	9.4000	9.4000	9.4000	-9.615%	5	724	0.000%
2026-07-28	11.0000	11.0000	10.4000	10.4000	+15.556%	5	719	-9.615%
2026-07-27	8.6500	9.4000	8.6500	9.0000	+13.924%	15	718	+4.444%
2026-07-24	7.9000	7.9000	7.9000	7.9000	+19.697%	2	725	+18.987%
2026-07-23	6.6000	6.7000	6.6000	6.6000	-14.286%	48	724	+42.424%
2026-07-22	7.9000	7.9000	7.7000	7.7000	+8.451%	29	691	+22.078%
2026-07-21	6.8600	7.1000	6.8000	7.1000	-7.792%	24	675	+32.394%
2026-07-20	7.8600	7.8600	7.7000	7.7000	-14.444%	11	657	+22.078%
2026-07-17	9.0000	9.0000	9.0000	9.0000	+32.353%	4	652	+4.444%
2026-07-15	6.7500	6.8000	6.7500	6.8000	+3.030%	6	648	+38.235%
2026-07-14	7.7000	7.7000	6.6000	6.6000	-26.667%	10	653	+42.424%
2026-07-13	11.0000	11.0000	9.0000	9.0000	-7.025%	2	658	+4.444%
2026-07-10	9.6600	10.1200	9.4500	9.6800	+8.764%	33	657	-2.893%
2026-07-09	8.9000	8.9000	8.9000	8.9000	-3.784%	4	656	+5.618%
2026-07-08	10.3000	10.3000	9.2500	9.2500	-19.635%	10	659	+1.622%
2026-07-07	11.5100	11.5100	11.5100	11.5100	+12.293%	1	665	-18.332%
2026-07-06	10.2500	10.2500	10.2500	10.2500	-8.072%	2	666	-8.293%
2026-07-02	10.0000	11.6000	10.0000	11.1500	+23.889%	88	706	-15.695%
2026-07-01	9.1000	9.5000	8.8000	9.0000	+7.143%	27	706	+4.444%
2026-06-30	7.8000	8.4000	7.8000	8.4000	0.000%	24	709	+11.905%
2026-06-29	8.2000	8.4000	8.2000	8.4000	+4.218%	6	696	+11.905%
2026-06-26	8.0000	8.1700	8.0000	8.0600	+8.919%	10	698	+16.625%
2026-06-25	7.3500	7.6000	7.3500	7.4000	+1.370%	210	703	+27.027%
2026-06-24	6.7800	7.4000	6.7400	7.3000	+36.449%	53	708	+28.767%
2026-06-23	5.0000	5.5500	5.0000	5.3500	+18.889%	16	725	+75.701%
2026-06-22	4.9000	5.2400	4.5000	4.5000	-14.449%	17	722	+108.889%
2026-06-18	5.3800	5.3800	5.2400	5.2600	+5.200%	3	713	+78.707%
2026-06-17	5.8000	5.8000	5.0000	5.0000	-16.805%	27	713	+88.000%
2026-06-16	6.1000	6.4000	5.9000	6.0100	+3.087%	15	713	+56.406%
2026-06-15	5.8000	6.0000	5.6600	5.8300	+1.391%	28	708	+61.235%
2026-06-12	5.0800	5.7500	5.0800	5.7500	+8.491%	81	707	+63.478%
2026-06-11	5.5000	5.7200	5.3000	5.3000	-1.304%	3	672	+77.358%
2026-06-10	5.2500	5.6000	4.9000	5.3700	+7.400%	26	673	+75.047%
2026-06-09	4.7000	5.0000	4.6700	5.0000	+19.048%	27	665	+88.000%
2026-06-08	4.4000	4.4000	4.2000	4.2000	-8.696%	2	640	+123.810%
2026-06-05	3.0000	4.7000	3.0000	4.6000	+67.273%	43	640	+104.348%
2026-06-04	2.7500	2.7900	2.5000	2.7500	-6.780%	26	625	+241.818%
2026-06-03	3.3900	3.3900	2.9500	2.9500	-22.368%	4	606	+218.644%
2026-06-02	3.5000	3.8000	3.5000	3.8000	+8.571%	2	608	+147.368%
2026-05-29	3.9000	3.9000	3.5000	3.5000	-10.256%	17	607	+168.571%
2026-05-28	4.4800	4.5000	3.9000	3.9000	-13.333%	13	609	+141.026%
2026-05-27	4.4000	4.9000	4.4000	4.5000	+12.500%	14	602	+108.889%
2026-05-26	4.0000	4.0000	4.0000	4.0000	0.000%	3	592	+135.000%
2026-05-22	4.1000	4.1200	3.2300	4.0000	+11.111%	10	589	+135.000%
2026-05-21	4.0800	4.0800	3.4100	3.6000	0.000%	17	583	+161.111%
2026-05-20	3.6000	3.6000	3.6000	3.6000	0.000%	2	583	+161.111%
2026-05-18	3.2000	3.6000	3.2000	3.6000	+9.091%	12	567	+161.111%
2026-05-15	3.3000	3.3000	3.3000	3.3000	-9.589%	70	567	+184.848%
2026-05-14	3.6500	3.6500	3.6500	3.6500	+2.528%	5	604	+157.534%
2026-05-13	3.7500	3.7500	3.5600	3.5600	-1.111%	31	602	+164.045%
2026-05-12	3.3900	3.6000	3.3900	3.6000	+4.956%	12	602	+161.111%
2026-05-11	3.4300	3.4300	3.4300	3.4300	-20.233%	5	602	+174.052%
2026-05-08	4.3400	4.3400	4.3000	4.3000	-6.926%	2	601	+118.605%
2026-05-07	4.6600	4.6600	4.6200	4.6200	+5.963%	4	602	+103.463%
2026-05-06	4.4200	4.5000	4.1000	4.3600	+15.957%	8	602	+115.596%
2026-05-05	3.2000	3.7600	3.2000	3.7600	+13.939%	13	604	+150.000%
2026-05-04	3.5000	3.6000	3.3000	3.3000	-10.811%	7	598	+184.848%
2026-05-01	3.7000	3.7000	3.7000	3.7000	-15.909%	3	599	+154.054%
2026-04-30	4.0800	4.4000	4.0800	4.4000	+14.583%	2	599	+113.636%
2026-04-29	3.8900	3.8900	3.8400	3.8400	-11.111%	2	599	+144.792%
2026-04-28	5.0000	5.0600	4.3200	4.3200	-1.595%	46	598	+117.593%
2026-04-27	4.6500	4.6500	4.3900	4.3900	-4.565%	3	561	+114.123%
2026-04-24	4.6800	4.7400	4.5000	4.6000	+4.784%	9	559	+104.348%
2026-04-23	4.3000	4.3900	3.9000	4.3900	+9.750%	7	560	+114.123%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-6.977%	5	559	+135.000%
2026-04-21	4.3000	4.3000	4.3000	4.3000	0.000%	2	559	+118.605%
2026-04-20	4.5000	4.5000	4.3000	4.3000	-4.444%	16	559	+118.605%
2026-04-17	4.5000	5.0000	4.3000	4.5000	+2.273%	26	553	+108.889%
2026-04-16	4.4000	4.7000	4.2000	4.4000	+14.286%	20	543	+113.636%
2026-04-15	3.9500	3.9500	3.8500	3.8500	-8.983%	3	531	+144.156%
2026-04-14	4.3000	4.3000	4.2300	4.2300	+0.714%	2	529	+122.222%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-6.250%	3	529	+123.810%
2026-04-09	4.5000	4.7600	4.4800	4.4800	+12.000%	22	526	+109.821%
2026-04-08	3.8000	4.0000	3.8000	4.0000	+18.343%	18	542	+135.000%
2026-04-07	3.5000	3.5000	3.3800	3.3800	-22.299%	4	544	+178.107%
2026-04-06	4.4000	4.4000	4.3500	4.3500	+1.399%	21	546	+116.092%
2026-03-31	4.0600	4.2900	4.0600	4.2900	-2.500%	2	562	+119.114%
2026-03-30	4.5000	4.5000	4.4000	4.4000	-17.448%	5	560	+113.636%
2026-03-27	5.3000	5.3300	5.3000	5.3300	+0.947%	3	561	+76.360%
2026-03-26	5.2800	5.2800	5.2800	5.2800	+2.524%	1	558	+78.030%
2026-03-25	5.1400	5.1500	5.1400	5.1500	-4.275%	3	557	+82.524%
2026-03-24	5.3000	5.5300	5.3000	5.3800	+1.509%	6	559	+74.721%
2026-03-23	5.0000	5.6500	5.0000	5.3000	-0.188%	4	558	+77.358%
2026-03-20	5.5000	5.5000	5.3100	5.3100	-5.179%	5	558	+77.024%
2026-03-18	5.3000	5.6000	5.3000	5.6000	-15.152%	10	556	+67.857%
2026-03-17	6.6000	6.6000	6.6000	6.6000	+24.528%	3	555	+42.424%
2026-03-13	5.0000	5.9500	5.0000	5.3000	-7.018%	14	555	+77.358%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-1.724%	2	542	+64.912%
2026-03-11	5.4000	5.8000	5.4000	5.8000	-18.310%	13	541	+62.069%
2026-03-10	6.7100	7.1000	6.7100	7.1000	-1.389%	25	539	+32.394%
2026-03-09	6.9000	7.2000	6.9000	7.2000	+13.208%	9	539	+30.556%
2026-03-06	6.3600	6.3600	6.3600	6.3600	-11.667%	10	535	+47.799%
2026-03-05	6.6100	7.2900	6.6100	7.2000	-2.703%	16	525	+30.556%
2026-03-04	7.1200	7.6000	7.1200	7.4000	-1.333%	3	525	+27.027%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-21.053%	22	524	+25.333%
2026-03-02	9.4000	10.0000	9.4000	9.5000	+4.396%	56	505	-1.053%
2026-02-26	9.1000	9.1000	9.1000	9.1000	-1.087%	1	450	+3.297%
2026-02-25	8.6500	9.5000	8.6500	9.2000	-8.458%	13	444	+2.174%
2026-02-24	10.0500	10.0500	10.0500	10.0500	+0.500%	1	444	-6.468%
2026-02-23	9.4100	10.0000	9.4100	10.0000	+14.943%	3	444	-6.000%
2026-02-19	9.0100	9.0100	8.7000	8.7000	-4.396%	31	442	+8.046%
2026-02-18	9.1000	9.1000	9.1000	9.1000	+4.598%	1	426	+3.297%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-13.000%	2	427	+8.046%
2026-02-12	8.3600	10.9000	8.3600	10.0000	+19.332%	20	425	-6.000%
2026-02-11	8.3800	8.3800	8.3800	8.3800	+8.269%	1	434	+12.172%
2026-02-10	7.3600	8.1000	7.3600	7.7400	+31.186%	7	434	+21.447%
2026-02-05	6.4000	6.9100	5.9000	5.9000	-13.235%	32	432	+59.322%
2026-02-04	6.0000	6.8000	6.0000	6.8000	+18.056%	10	420	+38.235%
2026-02-03	5.8300	5.8300	5.7600	5.7600	+10.345%	4	420	+63.194%
2026-02-02	5.1000	5.2200	5.1000	5.2200	+0.385%	17	420	+80.077%
2026-01-30	4.9500	5.2000	4.9500	5.2000	+8.333%	7	413	+80.769%
2026-01-29	4.8000	4.8000	4.8000	4.8000	-23.200%	1	412	+95.833%
2026-01-26	6.2000	6.2500	6.2000	6.2500	-5.303%	15	412	+50.400%
2026-01-22	7.0500	7.0500	6.6000	6.6000	+29.412%	12	407	+42.424%
2026-01-21	6.1500	6.3100	5.1000	5.1000	-20.313%	16	407	+84.314%
2026-01-20	5.5000	6.4000	5.5000	6.4000	+7.926%	19	407	+46.875%
2026-01-16	6.0000	6.0000	5.8000	5.9300	-5.873%	6	405	+58.516%
2026-01-15	5.8000	6.3000	5.8000	6.3000	+10.526%	210	405	+49.206%
2026-01-14	5.2800	5.7000	5.0000	5.7000	-1.724%	9	219	+64.912%
2026-01-13	5.3000	5.8000	5.3000	5.8000	+1.399%	5	218	+62.069%
2026-01-12	6.3000	6.3000	5.6900	5.7200	-8.333%	5	215	+64.336%
2026-01-08	6.1200	6.2400	5.2000	6.2400	+12.230%	13	217	+50.641%
2026-01-07	5.5600	5.5600	5.5600	5.5600	+2.394%	3	216	+69.065%
2026-01-06	5.2500	5.4300	5.2500	5.4300	+0.556%	2	216	+73.112%
2026-01-05	6.0000	6.0000	5.4000	5.4000	-10.000%	7	207	+74.074%
2026-01-02	6.0000	6.0000	6.0000	6.0000	-13.043%	5	207	+56.667%
2025-12-30	6.7000	7.0800	6.6500	6.9000	+6.154%	9	204	+36.232%
2025-12-22	6.5000	6.5000	6.5000	6.5000	-26.136%	1	202	+44.615%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+0.114%	1	201	+6.818%
2025-12-11	8.7900	8.7900	8.7900	8.7900	-0.114%	1	200	+6.940%
2025-12-09	8.8000	8.8000	8.8000	8.8000	+8.642%	2	199	+6.818%
2025-12-08	8.0000	8.1000	8.0000	8.1000	-15.361%	11	201	+16.049%
2025-12-03	9.5700	9.5700	9.5700	9.5700	-20.250%	4	211	-1.776%
2025-12-01	12.0000	12.0000	12.0000	12.0000	+5.263%	1	207	-21.667%
2025-11-28	11.4000	11.4000	11.4000	11.4000	-2.730%	2	208	-17.544%
2025-11-26	10.1000	11.7200	10.1000	11.7200	+15.468%	30	208	-19.795%
2025-11-25	10.1500	10.1500	10.1500	10.1500	+3.889%	2	208	-7.389%
2025-11-24	10.1000	10.1000	9.0000	9.7700	-2.300%	4	210	-3.787%
2025-11-21	10.0000	10.0000	10.0000	10.0000	+7.527%	100	209	-6.000%
2025-11-20	8.9700	9.4000	8.9700	9.3000	+1.087%	7	309	+1.075%
2025-11-18	9.2000	9.2000	9.2000	9.2000	-9.892%	1	309	+2.174%
2025-11-17	10.0000	10.2100	10.0000	10.2100	+4.611%	14	309	-7.933%
2025-11-14	9.7600	9.7600	9.7600	9.7600	-4.126%	1	315	-3.689%
2025-11-11	10.1800	10.1800	10.1800	10.1800	+1.800%	1	315	-7.662%
2025-11-07	7.3500	10.1000	7.3500	10.0000	+21.951%	6	316	-6.000%
2025-11-06	8.0000	8.2000	7.4000	8.2000	-3.529%	8	316	+14.634%
2025-11-05	7.8800	8.5000	7.8800	8.5000	-1.163%	26	316	+10.588%
2025-11-04	9.2000	9.3800	7.6400	8.6000	-7.527%	43	315	+9.302%
2025-11-03	10.4600	11.2300	9.0000	9.3000	-44.807%	301	7	+1.075%
2025-10-29	16.8500	16.8500	16.8500	16.8500	-10.229%	2	7	-44.214%
2025-10-07	18.7700	18.7700	18.7700	18.7700	-12.290%	1	5	-49.920%
2025-09-17	21.4000	21.4000	21.4000	21.4000	-16.667%	2	5	-56.075%
2025-08-01	25.6800	25.6800	25.6800	25.6800	-37.806%	1	6	-63.396%
2025-03-10	41.2900	41.2900	41.2900	41.2900	+14.377%	2	5	-77.234%
2025-03-07	36.1000	36.1000	36.1000	36.1000	+24.913%	2	4	-73.961%
2025-02-18	28.9000	28.9000	28.9000	28.9000	+24.408%	3	4	-67.474%
2025-01-07	23.2000	23.2300	23.2000	23.2300	-3.889%	2	2	-59.535%
2025-01-06	24.1700	24.1700	24.1700	24.1700	0.000%	1	1	-61.109%