Dark

KMB20270115C115
KMB Jan 15 2027 115.00 Call (KMB270115C00115000)
option OPRA

EOD

Sep 24, 2026

0.7500-7.407%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7500	0.7500	0.7500	0.7500	-7.407%	1	675	0.000%
2026-09-23	0.9000	0.9500	0.8100	0.8100	-10.000%	13	674	-7.407%
2026-09-22	0.9600	1.0000	0.9000	0.9000	-5.263%	13	665	-16.667%
2026-09-21	0.7200	0.9500	0.7200	0.9500	+5.556%	24	664	-21.053%
2026-09-18	0.8200	0.9500	0.8200	0.9000	-10.000%	23	664	-16.667%
2026-09-17	0.9300	1.0000	0.9300	1.0000	-9.091%	6	674	-25.000%
2026-09-15	1.2500	1.2500	1.0000	1.1000	-12.000%	14	680	-31.818%
2026-09-14	1.3700	1.4500	1.2000	1.2500	+8.696%	47	692	-40.000%
2026-09-11	1.2300	1.2300	1.0100	1.1500	0.000%	10	712	-34.783%
2026-09-10	1.2700	1.2800	1.1500	1.1500	-4.167%	6	706	-34.783%
2026-09-09	1.6100	1.6100	1.1500	1.2000	-42.857%	35	702	-37.500%
2026-09-08	2.4800	2.4800	1.9000	2.1000	-30.000%	27	721	-64.286%
2026-09-04	3.0000	3.0000	3.0000	3.0000	-3.226%	2	731	-75.000%
2026-09-03	3.2000	3.3500	3.1000	3.1000	-11.429%	46	731	-75.806%
2026-09-02	3.1000	3.6000	3.0500	3.5000	+19.048%	36	692	-78.571%
2026-09-01	3.3500	3.3500	2.9200	2.9400	-10.909%	17	684	-74.490%
2026-08-31	3.5400	3.5400	3.3000	3.3000	-19.512%	4	674	-77.273%
2026-08-28	4.1000	4.1000	4.1000	4.1000	-5.747%	1	671	-81.707%
2026-08-27	3.9000	4.3500	3.8000	4.3500	-5.435%	13	671	-82.759%
2026-08-25	4.8000	4.8000	4.5800	4.6000	-2.128%	17	674	-83.696%
2026-08-24	5.7000	5.7000	4.7000	4.7000	+9.302%	83	660	-84.043%
2026-08-21	4.0000	4.3000	4.0000	4.3000	+2.138%	9	656	-82.558%
2026-08-20	4.1000	4.2100	4.1000	4.2100	-2.093%	25	647	-82.185%
2026-08-19	4.2000	4.4000	4.2000	4.3000	+2.381%	12	631	-82.558%
2026-08-18	4.4300	4.4300	4.2000	4.2000	+10.526%	48	629	-82.143%
2026-08-17	4.3500	4.3500	3.7000	3.8000	-22.449%	3	628	-80.263%
2026-08-14	4.9000	4.9000	4.9000	4.9000	+16.667%	12	625	-84.694%
2026-08-11	4.0000	4.2000	4.0000	4.2000	-6.667%	49	615	-82.143%
2026-08-10	3.2600	4.5200	3.2600	4.5000	-11.765%	56	572	-83.333%
2026-08-07	5.1000	5.1000	5.1000	5.1000	+10.151%	1	529	-85.294%
2026-08-06	4.9700	4.9700	4.6300	4.6300	-24.098%	46	528	-83.801%
2026-08-05	5.9000	6.1000	5.2000	6.1000	+1.161%	70	488	-87.705%
2026-08-04	5.0000	6.0300	5.0000	6.0300	+2.203%	3	440	-87.562%
2026-07-31	5.6000	5.9000	5.6000	5.9000	-20.378%	12	439	-87.288%
2026-07-29	7.0200	7.4100	7.0200	7.4100	-5.000%	20	434	-89.879%
2026-07-28	7.9700	8.4000	7.7000	7.8000	+19.084%	10	450	-90.385%
2026-07-27	6.7900	6.7900	6.5500	6.5500	+19.963%	5	447	-88.550%
2026-07-24	5.3000	5.4600	5.3000	5.4600	+15.678%	9	445	-86.264%
2026-07-23	5.0000	5.0000	4.7000	4.7200	-15.714%	9	436	-84.110%
2026-07-22	5.6400	5.7400	5.4000	5.6000	+9.804%	44	430	-86.607%
2026-07-21	5.2300	5.2300	5.1000	5.1000	+2.000%	9	398	-85.294%
2026-07-20	5.6000	5.6000	5.0000	5.0000	-15.254%	24	389	-85.000%
2026-07-17	5.9000	5.9000	5.9000	5.9000	-3.752%	2	382	-87.288%
2026-07-16	5.6000	6.1300	5.6000	6.1300	+28.782%	4	380	-87.765%
2026-07-15	4.7600	4.7600	4.7600	4.7600	-7.930%	3	380	-84.244%
2026-07-14	5.1700	5.1700	5.1700	5.1700	-17.937%	3	380	-85.493%
2026-07-13	6.2000	6.3000	6.2000	6.3000	-17.105%	4	377	-88.095%
2026-07-10	6.8000	7.6000	6.8000	7.6000	+28.814%	50	378	-90.132%
2026-07-09	6.3000	6.4000	5.9000	5.9000	-15.714%	8	364	-87.288%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-19.075%	1	359	-89.286%
2026-07-07	9.5000	9.5000	8.6500	8.6500	+15.333%	22	358	-91.329%
2026-07-06	9.9000	9.9000	6.9000	7.5000	-14.481%	6	368	-90.000%
2026-07-02	7.3700	8.7700	7.3700	8.7700	+35.969%	118	383	-91.448%
2026-07-01	4.6000	6.8000	4.6000	6.4500	+10.068%	29	383	-88.372%
2026-06-30	5.9000	5.9000	5.8600	5.8600	-5.484%	2	363	-87.201%
2026-06-29	6.0000	6.2000	5.8000	6.2000	0.000%	8	363	-87.903%
2026-06-26	5.9000	6.2000	5.7000	6.2000	+13.761%	20	358	-87.903%
2026-06-25	5.7000	5.7000	5.4000	5.4500	+4.808%	10	344	-86.239%
2026-06-24	4.1000	5.3500	4.1000	5.2000	+33.333%	21	342	-85.577%
2026-06-23	3.5900	3.9000	3.5900	3.9000	+2.632%	3	334	-80.769%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-8.654%	1	333	-80.263%
2026-06-16	4.4000	4.4000	4.1600	4.1600	-0.716%	17	333	-81.971%
2026-06-12	3.9000	4.4000	3.7000	4.1900	+35.161%	19	318	-82.100%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-11.429%	15	314	-75.806%
2026-06-05	2.5400	3.5000	2.5400	3.5000	+44.628%	24	299	-78.571%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-21.935%	1	303	-69.008%
2026-05-28	3.2200	3.3000	3.1000	3.1000	0.000%	16	303	-75.806%
2026-05-27	3.1000	3.1000	3.1000	3.1000	+3.333%	7	294	-75.806%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+23.967%	1	287	-75.000%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-6.923%	18	287	-69.008%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-16.129%	1	287	-71.154%
2026-05-18	2.5400	3.1000	2.5400	3.1000	+34.199%	5	269	-75.806%
2026-05-15	2.5000	2.5000	2.3100	2.3100	-21.695%	8	269	-67.532%
2026-05-13	3.0000	3.0000	2.5200	2.9500	+14.786%	36	267	-74.576%
2026-05-12	2.5700	2.5700	2.5700	2.5700	+7.083%	4	246	-70.817%
2026-05-11	2.5000	2.5000	2.4000	2.4000	-31.429%	2	246	-68.750%
2026-05-07	3.0000	3.5000	3.0000	3.5000	+32.075%	5	249	-78.571%
2026-05-06	2.6500	2.6500	2.6500	2.6500	+26.190%	2	249	-71.698%
2026-05-05	2.1100	2.1100	2.1000	2.1000	-23.636%	6	251	-64.286%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-1.786%	1	245	-72.727%
2026-04-24	3.6600	3.6600	2.8000	2.8000	-11.111%	3	244	-73.214%
2026-04-23	2.9200	3.1500	2.9200	3.1500	+11.702%	7	243	-76.190%
2026-04-22	2.8200	2.8200	2.8200	2.8200	+2.545%	1	239	-73.404%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-21.652%	1	237	-72.727%
2026-04-17	3.5800	3.6000	3.4000	3.5100	+10.726%	13	237	-78.632%
2026-04-16	3.1700	3.1700	3.1700	3.1700	+11.228%	5	239	-76.341%
2026-04-13	2.8900	3.4000	2.8500	2.8500	-32.143%	20	244	-73.684%
2026-04-10	3.1000	4.2000	3.1000	4.2000	+20.000%	20	238	-82.143%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+15.512%	10	228	-78.571%
2026-04-07	3.0300	3.0300	3.0300	3.0300	-2.258%	5	238	-75.248%
2026-04-06	3.0500	3.1000	3.0500	3.1000	-0.641%	3	233	-75.806%
2026-04-02	3.1200	3.1200	3.1200	3.1200	-10.857%	1	231	-75.962%
2026-04-01	3.4100	3.5000	3.4100	3.5000	+6.061%	3	231	-78.571%
2026-03-30	3.1900	3.3000	3.1900	3.3000	-13.158%	7	231	-77.273%
2026-03-27	3.6900	4.0300	3.6900	3.8000	-10.588%	12	226	-80.263%
2026-03-23	4.4000	4.4000	4.2500	4.2500	+11.842%	3	216	-82.353%
2026-03-18	3.9300	3.9300	3.8000	3.8000	-13.636%	4	215	-80.263%
2026-03-13	4.3900	4.4000	4.3900	4.4000	+8.642%	11	213	-82.955%
2026-03-12	4.0500	4.0500	4.0500	4.0500	-12.527%	1	204	-81.481%
2026-03-10	4.6300	4.6300	4.6300	4.6300	-8.317%	1	205	-83.801%
2026-03-06	5.0500	5.0500	5.0500	5.0500	-9.173%	1	205	-85.149%
2026-03-05	5.0100	5.5600	5.0100	5.5600	-0.714%	2	206	-86.511%
2026-03-03	6.1200	6.1200	5.6000	5.6000	-26.316%	101	205	-86.607%
2026-03-02	7.5000	7.6000	7.5000	7.6000	-8.434%	4	304	-90.132%
2026-02-27	8.1000	8.4000	8.1000	8.3000	+8.924%	12	304	-90.964%
2026-02-26	7.2000	7.6200	7.2000	7.6200	-3.544%	3	305	-90.157%
2026-02-24	7.9000	7.9000	7.9000	7.9000	+1.282%	1	304	-90.506%
2026-02-23	7.0200	7.8000	7.0200	7.8000	+11.908%	23	304	-90.385%
2026-02-20	6.9700	6.9700	6.9700	6.9700	-9.481%	1	287	-89.240%
2026-02-18	7.7000	7.7000	7.7000	7.7000	+2.667%	1	286	-90.260%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+1.078%	1	284	-90.000%
2026-02-12	6.4500	7.4200	6.4500	7.4200	+16.484%	15	284	-89.892%
2026-02-11	6.3700	6.3700	6.3700	6.3700	+11.754%	4	277	-88.226%
2026-02-10	5.4600	5.7000	5.4600	5.7000	+10.680%	5	280	-86.842%
2026-02-09	5.1600	5.1600	5.1500	5.1500	+28.750%	12	275	-85.437%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-2.913%	1	263	-81.250%
2026-02-03	4.1200	4.1200	4.1200	4.1200	+5.913%	2	263	-81.796%
2026-02-02	3.8000	3.8900	3.8000	3.8900	+2.368%	6	261	-80.720%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-17.391%	3	257	-80.263%
2026-01-26	5.5000	6.3600	4.6000	4.6000	0.000%	10	254	-83.696%
2026-01-22	4.0000	4.6000	4.0000	4.6000	-2.748%	5	246	-83.696%
2026-01-21	4.7300	4.7300	4.7300	4.7300	-9.213%	20	241	-84.144%
2026-01-20	4.2500	5.2100	4.2500	5.2100	+10.851%	75	221	-85.605%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+27.027%	1	154	-84.043%
2026-01-15	3.7000	3.7000	3.7000	3.7000	-15.909%	1	154	-79.730%
2026-01-13	4.4000	4.4000	4.4000	4.4000	0.000%	16	154	-82.955%
2026-01-08	4.5000	4.5000	4.4000	4.4000	+10.000%	4	160	-82.955%
2026-01-07	3.4300	4.0000	3.4300	4.0000	-43.583%	2	159	-81.250%
2026-01-02	7.0900	7.0900	7.0900	7.0900	+44.694%	1	159	-89.422%
2025-12-26	4.9000	4.9000	4.9000	4.9000	-5.769%	7	158	-84.694%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-15.584%	5	153	-85.577%
2025-12-22	5.8000	6.2600	5.8000	6.1600	+0.984%	11	148	-87.825%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-2.400%	10	155	-87.705%
2025-12-16	6.2000	6.2500	6.2000	6.2500	-3.846%	3	145	-88.000%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-17.722%	1	144	-88.462%
2025-12-03	7.9000	7.9000	7.9000	7.9000	-18.974%	5	144	-90.506%
2025-11-26	9.9000	9.9000	9.7500	9.7500	+23.418%	3	140	-92.308%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-1.250%	10	140	-90.506%
2025-11-24	7.6400	8.0000	7.6400	8.0000	-3.382%	2	130	-90.625%
2025-11-17	8.2800	8.2800	8.2800	8.2800	+6.154%	1	130	-90.942%
2025-11-14	7.9400	7.9400	7.8000	7.8000	0.000%	4	130	-90.385%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-2.500%	1	130	-90.385%
2025-11-07	8.0000	8.0000	8.0000	8.0000	+18.694%	1	130	-90.625%
2025-11-06	7.0700	7.0700	6.7400	6.7400	-3.161%	2	130	-88.872%
2025-11-05	6.9600	6.9600	6.9600	6.9600	+7.077%	1	128	-89.224%
2025-11-04	7.0000	7.0000	6.5000	6.5000	-17.092%	105	128	-88.462%
2025-11-03	9.5000	9.5000	7.8400	7.8400	-38.219%	5	26	-90.434%
2025-10-29	12.9700	12.9700	12.6900	12.6900	-9.486%	3	26	-94.090%
2025-10-27	14.0200	14.0200	14.0200	14.0200	+7.846%	7	24	-94.650%
2025-10-23	13.0000	13.0000	13.0000	13.0000	-4.412%	3	24	-94.231%
2025-10-13	13.8000	13.8000	13.6000	13.6000	-12.201%	5	21	-94.485%
2025-10-07	15.4900	15.4900	15.4900	15.4900	-7.798%	1	18	-95.158%
2025-09-24	16.8000	16.8000	16.8000	16.8000	-20.000%	1	18	-95.536%
2025-09-11	21.0000	21.0000	21.0000	21.0000	+2.041%	5	17	-96.429%
2025-08-29	19.8000	20.5800	19.8000	20.5800	+11.243%	5	14	-96.356%
2025-07-30	18.5000	18.5000	18.5000	18.5000	-18.860%	2	14	-95.946%
2025-07-07	22.7000	22.8000	22.7000	22.8000	+4.348%	4	12	-96.711%
2025-04-29	21.8500	21.8500	21.8500	21.8500	-28.054%	1	8	-96.568%
2025-04-11	30.3800	30.3800	30.3700	30.3700	-8.799%	10	7	-97.530%
2025-03-04	33.3000	33.3000	33.3000	33.3000	+39.331%	10	2	-97.748%
2025-02-14	23.9000	23.9000	23.9000	23.9000	-15.188%	20	2	-96.862%
2024-12-05	28.1800	28.1800	28.1800	28.1800	0.000%	2	2	-97.339%