Dark

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

EOD

Jul 29, 2026

7.41-5.000%(-0.39)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.0200	7.4100	7.0200	7.4100	-5.000%	20	434	0.000%
2026-07-28	7.9700	8.4000	7.7000	7.8000	+19.084%	10	450	-5.000%
2026-07-27	6.7900	6.7900	6.5500	6.5500	+19.963%	5	447	+13.130%
2026-07-24	5.3000	5.4600	5.3000	5.4600	+15.678%	9	445	+35.714%
2026-07-23	5.0000	5.0000	4.7000	4.7200	-15.714%	9	436	+56.992%
2026-07-22	5.6400	5.7400	5.4000	5.6000	+9.804%	44	430	+32.321%
2026-07-21	5.2300	5.2300	5.1000	5.1000	+2.000%	9	398	+45.294%
2026-07-20	5.6000	5.6000	5.0000	5.0000	-15.254%	24	389	+48.200%
2026-07-17	5.9000	5.9000	5.9000	5.9000	-3.752%	2	382	+25.593%
2026-07-16	5.6000	6.1300	5.6000	6.1300	+28.782%	4	380	+20.881%
2026-07-15	4.7600	4.7600	4.7600	4.7600	-7.930%	3	380	+55.672%
2026-07-14	5.1700	5.1700	5.1700	5.1700	-17.937%	3	380	+43.327%
2026-07-13	6.2000	6.3000	6.2000	6.3000	-17.105%	4	377	+17.619%
2026-07-10	6.8000	7.6000	6.8000	7.6000	+28.814%	50	378	-2.500%
2026-07-09	6.3000	6.4000	5.9000	5.9000	-15.714%	8	364	+25.593%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-19.075%	1	359	+5.857%
2026-07-07	9.5000	9.5000	8.6500	8.6500	+15.333%	22	358	-14.335%
2026-07-06	9.9000	9.9000	6.9000	7.5000	-14.481%	6	368	-1.200%
2026-07-02	7.3700	8.7700	7.3700	8.7700	+35.969%	118	383	-15.507%
2026-07-01	4.6000	6.8000	4.6000	6.4500	+10.068%	29	383	+14.884%
2026-06-30	5.9000	5.9000	5.8600	5.8600	-5.484%	2	363	+26.451%
2026-06-29	6.0000	6.2000	5.8000	6.2000	0.000%	8	363	+19.516%
2026-06-26	5.9000	6.2000	5.7000	6.2000	+13.761%	20	358	+19.516%
2026-06-25	5.7000	5.7000	5.4000	5.4500	+4.808%	10	344	+35.963%
2026-06-24	4.1000	5.3500	4.1000	5.2000	+33.333%	21	342	+42.500%
2026-06-23	3.5900	3.9000	3.5900	3.9000	+2.632%	3	334	+90.000%
2026-06-17	3.8000	3.8000	3.8000	3.8000	-8.654%	1	333	+95.000%
2026-06-16	4.4000	4.4000	4.1600	4.1600	-0.716%	17	333	+78.125%
2026-06-12	3.9000	4.4000	3.7000	4.1900	+35.161%	19	318	+76.850%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-11.429%	15	314	+139.032%
2026-06-05	2.5400	3.5000	2.5400	3.5000	+44.628%	24	299	+111.714%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-21.935%	1	303	+206.198%
2026-05-28	3.2200	3.3000	3.1000	3.1000	0.000%	16	303	+139.032%
2026-05-27	3.1000	3.1000	3.1000	3.1000	+3.333%	7	294	+139.032%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+23.967%	1	287	+147.000%
2026-05-21	2.4200	2.4200	2.4200	2.4200	-6.923%	18	287	+206.198%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-16.129%	1	287	+185.000%
2026-05-18	2.5400	3.1000	2.5400	3.1000	+34.199%	5	269	+139.032%
2026-05-15	2.5000	2.5000	2.3100	2.3100	-21.695%	8	269	+220.779%
2026-05-13	3.0000	3.0000	2.5200	2.9500	+14.786%	36	267	+151.186%
2026-05-12	2.5700	2.5700	2.5700	2.5700	+7.083%	4	246	+188.327%
2026-05-11	2.5000	2.5000	2.4000	2.4000	-31.429%	2	246	+208.750%
2026-05-07	3.0000	3.5000	3.0000	3.5000	+32.075%	5	249	+111.714%
2026-05-06	2.6500	2.6500	2.6500	2.6500	+26.190%	2	249	+179.623%
2026-05-05	2.1100	2.1100	2.1000	2.1000	-23.636%	6	251	+252.857%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-1.786%	1	245	+169.455%
2026-04-24	3.6600	3.6600	2.8000	2.8000	-11.111%	3	244	+164.643%
2026-04-23	2.9200	3.1500	2.9200	3.1500	+11.702%	7	243	+135.238%
2026-04-22	2.8200	2.8200	2.8200	2.8200	+2.545%	1	239	+162.766%
2026-04-21	2.7500	2.7500	2.7500	2.7500	-21.652%	1	237	+169.455%
2026-04-17	3.5800	3.6000	3.4000	3.5100	+10.726%	13	237	+111.111%
2026-04-16	3.1700	3.1700	3.1700	3.1700	+11.228%	5	239	+133.754%
2026-04-13	2.8900	3.4000	2.8500	2.8500	-32.143%	20	244	+160.000%
2026-04-10	3.1000	4.2000	3.1000	4.2000	+20.000%	20	238	+76.429%
2026-04-09	3.5000	3.5000	3.5000	3.5000	+15.512%	10	228	+111.714%
2026-04-07	3.0300	3.0300	3.0300	3.0300	-2.258%	5	238	+144.554%
2026-04-06	3.0500	3.1000	3.0500	3.1000	-0.641%	3	233	+139.032%
2026-04-02	3.1200	3.1200	3.1200	3.1200	-10.857%	1	231	+137.500%
2026-04-01	3.4100	3.5000	3.4100	3.5000	+6.061%	3	231	+111.714%
2026-03-30	3.1900	3.3000	3.1900	3.3000	-13.158%	7	231	+124.545%
2026-03-27	3.6900	4.0300	3.6900	3.8000	-10.588%	12	226	+95.000%
2026-03-23	4.4000	4.4000	4.2500	4.2500	+11.842%	3	216	+74.353%
2026-03-18	3.9300	3.9300	3.8000	3.8000	-13.636%	4	215	+95.000%
2026-03-13	4.3900	4.4000	4.3900	4.4000	+8.642%	11	213	+68.409%
2026-03-12	4.0500	4.0500	4.0500	4.0500	-12.527%	1	204	+82.963%
2026-03-10	4.6300	4.6300	4.6300	4.6300	-8.317%	1	205	+60.043%
2026-03-06	5.0500	5.0500	5.0500	5.0500	-9.173%	1	205	+46.733%
2026-03-05	5.0100	5.5600	5.0100	5.5600	-0.714%	2	206	+33.273%
2026-03-03	6.1200	6.1200	5.6000	5.6000	-26.316%	101	205	+32.321%
2026-03-02	7.5000	7.6000	7.5000	7.6000	-8.434%	4	304	-2.500%
2026-02-27	8.1000	8.4000	8.1000	8.3000	+8.924%	12	304	-10.723%
2026-02-26	7.2000	7.6200	7.2000	7.6200	-3.544%	3	305	-2.756%
2026-02-24	7.9000	7.9000	7.9000	7.9000	+1.282%	1	304	-6.203%
2026-02-23	7.0200	7.8000	7.0200	7.8000	+11.908%	23	304	-5.000%
2026-02-20	6.9700	6.9700	6.9700	6.9700	-9.481%	1	287	+6.313%
2026-02-18	7.7000	7.7000	7.7000	7.7000	+2.667%	1	286	-3.766%
2026-02-13	7.5000	7.5000	7.5000	7.5000	+1.078%	1	284	-1.200%
2026-02-12	6.4500	7.4200	6.4500	7.4200	+16.484%	15	284	-0.135%
2026-02-11	6.3700	6.3700	6.3700	6.3700	+11.754%	4	277	+16.327%
2026-02-10	5.4600	5.7000	5.4600	5.7000	+10.680%	5	280	+30.000%
2026-02-09	5.1600	5.1600	5.1500	5.1500	+28.750%	12	275	+43.883%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-2.913%	1	263	+85.250%
2026-02-03	4.1200	4.1200	4.1200	4.1200	+5.913%	2	263	+79.854%
2026-02-02	3.8000	3.8900	3.8000	3.8900	+2.368%	6	261	+90.488%
2026-01-29	3.8000	3.8000	3.8000	3.8000	-17.391%	3	257	+95.000%
2026-01-26	5.5000	6.3600	4.6000	4.6000	0.000%	10	254	+61.087%
2026-01-22	4.0000	4.6000	4.0000	4.6000	-2.748%	5	246	+61.087%
2026-01-21	4.7300	4.7300	4.7300	4.7300	-9.213%	20	241	+56.660%
2026-01-20	4.2500	5.2100	4.2500	5.2100	+10.851%	75	221	+42.226%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+27.027%	1	154	+57.660%
2026-01-15	3.7000	3.7000	3.7000	3.7000	-15.909%	1	154	+100.270%
2026-01-13	4.4000	4.4000	4.4000	4.4000	0.000%	16	154	+68.409%
2026-01-08	4.5000	4.5000	4.4000	4.4000	+10.000%	4	160	+68.409%
2026-01-07	3.4300	4.0000	3.4300	4.0000	-43.583%	2	159	+85.250%
2026-01-02	7.0900	7.0900	7.0900	7.0900	+44.694%	1	159	+4.513%
2025-12-26	4.9000	4.9000	4.9000	4.9000	-5.769%	7	158	+51.224%
2025-12-23	5.2000	5.2000	5.2000	5.2000	-15.584%	5	153	+42.500%
2025-12-22	5.8000	6.2600	5.8000	6.1600	+0.984%	11	148	+20.292%
2025-12-18	6.1000	6.1000	6.1000	6.1000	-2.400%	10	155	+21.475%
2025-12-16	6.2000	6.2500	6.2000	6.2500	-3.846%	3	145	+18.560%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-17.722%	1	144	+14.000%
2025-12-03	7.9000	7.9000	7.9000	7.9000	-18.974%	5	144	-6.203%
2025-11-26	9.9000	9.9000	9.7500	9.7500	+23.418%	3	140	-24.000%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-1.250%	10	140	-6.203%
2025-11-24	7.6400	8.0000	7.6400	8.0000	-3.382%	2	130	-7.375%
2025-11-17	8.2800	8.2800	8.2800	8.2800	+6.154%	1	130	-10.507%
2025-11-14	7.9400	7.9400	7.8000	7.8000	0.000%	4	130	-5.000%
2025-11-11	7.8000	7.8000	7.8000	7.8000	-2.500%	1	130	-5.000%
2025-11-07	8.0000	8.0000	8.0000	8.0000	+18.694%	1	130	-7.375%
2025-11-06	7.0700	7.0700	6.7400	6.7400	-3.161%	2	130	+9.941%
2025-11-05	6.9600	6.9600	6.9600	6.9600	+7.077%	1	128	+6.466%
2025-11-04	7.0000	7.0000	6.5000	6.5000	-17.092%	105	128	+14.000%
2025-11-03	9.5000	9.5000	7.8400	7.8400	-38.219%	5	26	-5.485%
2025-10-29	12.9700	12.9700	12.6900	12.6900	-9.486%	3	26	-41.608%
2025-10-27	14.0200	14.0200	14.0200	14.0200	+7.846%	7	24	-47.147%
2025-10-23	13.0000	13.0000	13.0000	13.0000	-4.412%	3	24	-43.000%
2025-10-13	13.8000	13.8000	13.6000	13.6000	-12.201%	5	21	-45.515%
2025-10-07	15.4900	15.4900	15.4900	15.4900	-7.798%	1	18	-52.163%
2025-09-24	16.8000	16.8000	16.8000	16.8000	-20.000%	1	18	-55.893%
2025-09-11	21.0000	21.0000	21.0000	21.0000	+2.041%	5	17	-64.714%
2025-08-29	19.8000	20.5800	19.8000	20.5800	+11.243%	5	14	-63.994%
2025-07-30	18.5000	18.5000	18.5000	18.5000	-18.860%	2	14	-59.946%
2025-07-07	22.7000	22.8000	22.7000	22.8000	+4.348%	4	12	-67.500%
2025-04-29	21.8500	21.8500	21.8500	21.8500	-28.054%	1	8	-66.087%
2025-04-11	30.3800	30.3800	30.3700	30.3700	-8.799%	10	7	-75.601%
2025-03-04	33.3000	33.3000	33.3000	33.3000	+39.331%	10	2	-77.748%
2025-02-14	23.9000	23.9000	23.9000	23.9000	-15.188%	20	2	-68.996%
2024-12-05	28.1800	28.1800	28.1800	28.1800	0.000%	2	2	-73.705%