Dark

KMB20270115C125
KMB Jan 15 2027 125.00 Call (KMB270115C00125000)
option OPRA

EOD

Sep 23, 2026

0.4100+64.000%(+0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5400	0.5400	0.4100	0.4100	+64.000%	3	553	0.000%
2026-09-22	0.2500	0.2500	0.2500	0.2500	+8.696%	6	553	+64.000%
2026-09-21	0.2500	0.2800	0.2300	0.2300	-36.111%	26	553	+78.261%
2026-09-17	0.3500	0.3600	0.3500	0.3600	+2.857%	3	542	+13.889%
2026-09-16	0.3500	0.3500	0.3500	0.3500	-31.373%	13	545	+17.143%
2026-09-14	0.4400	0.5100	0.4400	0.5100	+18.605%	198	532	-19.608%
2026-09-11	0.4300	0.4300	0.4300	0.4300	+2.381%	5	568	-4.651%
2026-09-09	0.4000	0.5000	0.4000	0.4200	-47.500%	8	568	-2.381%
2026-09-08	0.8500	0.8500	0.7700	0.8000	-21.569%	17	569	-48.750%
2026-09-04	1.0700	1.1100	1.0200	1.0200	-15.000%	6	583	-59.804%
2026-09-03	1.2000	1.2000	1.2000	1.2000	-7.692%	15	583	-65.833%
2026-09-02	1.0600	1.3000	1.0600	1.3000	+18.182%	2	598	-68.462%
2026-09-01	1.3000	1.3000	1.1000	1.1000	-16.667%	26	596	-62.727%
2026-08-31	1.5000	1.5000	1.3200	1.3200	-12.000%	3	603	-68.939%
2026-08-28	1.6500	1.6500	1.5000	1.5000	-14.286%	6	602	-72.667%
2026-08-27	1.7500	1.7500	1.7500	1.7500	-13.366%	7	596	-76.571%
2026-08-25	1.7500	2.0700	1.7500	2.0200	-19.522%	10	603	-79.703%
2026-08-24	2.0800	2.5100	2.0800	2.5100	+47.647%	40	601	-83.665%
2026-08-20	1.8500	1.8500	1.7000	1.7000	-6.593%	8	565	-75.882%
2026-08-18	1.8400	1.8400	1.8200	1.8200	+21.333%	2	573	-77.473%
2026-08-17	1.5000	1.5000	1.5000	1.5000	-34.783%	43	573	-72.667%
2026-08-14	2.3000	2.3000	2.3000	2.3000	+12.195%	7	616	-82.174%
2026-08-13	2.0500	2.0500	2.0500	2.0500	+2.500%	8	609	-80.000%
2026-08-12	2.0000	2.0000	2.0000	2.0000	+8.108%	3	617	-79.500%
2026-08-11	1.8000	1.8500	1.8000	1.8500	-20.601%	7	614	-77.838%
2026-08-06	2.3300	2.3300	2.3300	2.3300	-21.017%	1	614	-82.403%
2026-08-04	1.5500	2.9500	1.5500	2.9500	+9.259%	2	613	-86.102%
2026-08-03	3.0000	3.0000	2.7000	2.7000	-1.818%	11	611	-84.815%
2026-07-31	2.7900	2.7900	2.7500	2.7500	-28.756%	2	600	-85.091%
2026-07-29	3.8600	3.8600	3.8600	3.8600	-3.500%	3	599	-89.378%
2026-07-28	4.4400	4.5000	4.0000	4.0000	+17.302%	79	596	-89.750%
2026-07-27	3.3400	3.4100	3.3400	3.4100	+36.400%	2	547	-87.977%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+9.649%	2	545	-83.600%
2026-07-23	2.2800	2.2800	2.2800	2.2800	-8.800%	15	545	-82.018%
2026-07-22	2.4500	2.5000	2.4500	2.5000	+8.696%	102	530	-83.600%
2026-07-21	2.3000	2.3000	2.3000	2.3000	-19.298%	29	450	-82.174%
2026-07-17	2.8500	2.8500	2.8500	2.8500	-1.724%	4	421	-85.614%
2026-07-16	2.5000	2.9000	2.5000	2.9000	+25.000%	11	425	-85.862%
2026-07-15	2.3200	2.3200	2.3200	2.3200	-25.641%	1	420	-82.328%
2026-07-13	4.2400	4.2400	2.9500	3.1200	-20.812%	14	420	-86.859%
2026-07-10	3.2000	4.0000	3.2000	3.9400	+12.571%	5	420	-89.594%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-36.364%	2	419	-88.286%
2026-07-07	4.8600	5.5000	4.8600	5.5000	+44.737%	11	419	-92.545%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-18.280%	1	417	-89.211%
2026-07-02	4.0300	4.8400	4.0300	4.6500	+32.857%	214	295	-91.183%
2026-07-01	3.3000	3.5000	3.2000	3.5000	+19.454%	18	295	-88.286%
2026-06-30	2.8000	2.9300	2.8000	2.9300	-1.014%	2	282	-86.007%
2026-06-29	3.2000	3.2000	2.9600	2.9600	+1.718%	2	283	-86.149%
2026-06-26	2.8200	2.9200	2.8200	2.9100	+9.811%	4	284	-85.911%
2026-06-24	2.6500	2.6500	2.6500	2.6500	+60.606%	5	286	-84.528%
2026-06-22	1.6500	1.7200	1.6500	1.6500	-5.714%	3	281	-75.152%
2026-06-18	1.6500	1.7500	1.6500	1.7500	-12.500%	2	283	-76.571%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-2.439%	1	283	-79.500%
2026-06-12	1.9200	2.2500	1.5500	2.0500	+2.500%	8	284	-80.000%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-4.762%	1	284	-79.500%
2026-06-10	1.8000	2.1000	1.8000	2.1000	+16.667%	2	283	-80.476%
2026-06-09	1.7500	1.8000	1.7500	1.8000	+9.091%	6	283	-77.222%
2026-06-05	1.1500	1.6500	1.1500	1.6500	+83.333%	3	283	-75.152%
2026-06-04	1.1000	1.2000	0.9000	0.9000	-33.333%	59	283	-54.444%
2026-06-02	1.4000	1.4000	1.3500	1.3500	+5.469%	15	279	-69.630%
2026-06-01	1.2800	1.2800	1.2800	1.2800	-1.538%	2	279	-67.969%
2026-05-13	1.3300	1.3300	1.3000	1.3000	-18.239%	2	279	-68.462%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-2.454%	1	280	-74.214%
2026-05-06	1.6300	1.6300	1.6300	1.6300	+30.400%	1	281	-74.847%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-26.471%	11	282	-67.200%
2026-05-01	1.7000	1.7000	1.7000	1.7000	+30.769%	1	272	-75.882%
2026-04-29	1.4000	1.4000	1.3000	1.3000	-25.714%	4	272	-68.462%
2026-04-28	1.8000	1.8000	1.7500	1.7500	0.000%	3	272	-76.571%
2026-04-24	1.4000	1.7500	1.4000	1.7500	+15.894%	4	271	-76.571%
2026-04-22	1.5100	1.5100	1.5100	1.5100	+0.667%	1	270	-72.848%
2026-04-10	1.5000	1.5000	1.5000	1.5000	+0.671%	10	271	-72.667%
2026-04-09	1.4900	1.4900	1.4900	1.4900	-6.875%	1	281	-72.483%
2026-04-08	1.5000	1.6000	1.5000	1.6000	+14.286%	52	281	-74.375%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-27.083%	2	281	-70.714%
2026-04-01	1.9200	1.9200	1.9200	1.9200	+29.730%	1	283	-78.646%
2026-03-31	1.7000	1.7000	1.4000	1.4800	-26.368%	22	283	-72.297%
2026-03-30	2.0100	2.0100	2.0100	2.0100	+5.789%	2	284	-79.602%
2026-03-27	1.9000	1.9000	1.9000	1.9000	+11.765%	1	283	-78.421%
2026-03-25	1.7000	1.7000	1.7000	1.7000	-28.571%	2	283	-75.882%
2026-03-23	2.3800	2.3800	2.3800	2.3800	+5.778%	5	282	-82.773%
2026-03-19	2.2500	2.2500	2.2500	2.2500	+7.143%	1	282	-81.778%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-10.638%	2	282	-80.476%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-28.788%	3	283	-82.553%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-34.000%	3	284	-87.576%
2026-02-27	4.5000	5.2000	4.5000	5.0000	+2.041%	17	284	-91.800%
2026-02-26	4.9000	4.9000	4.9000	4.9000	+14.754%	1	279	-91.633%
2026-02-24	4.2700	4.2700	4.2700	4.2700	-5.947%	1	279	-90.398%
2026-02-23	4.3000	4.5400	4.3000	4.5400	+13.500%	19	279	-90.969%
2026-02-18	4.0000	4.0000	4.0000	4.0000	+8.108%	1	279	-89.750%
2026-02-17	4.5000	4.5000	3.7000	3.7000	-11.905%	3	279	-88.919%
2026-02-13	4.1000	4.2000	4.1000	4.2000	-2.326%	30	281	-90.238%
2026-02-12	3.6000	4.3000	3.6000	4.3000	+19.444%	19	281	-90.465%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+9.091%	3	281	-88.611%
2026-02-10	3.3000	3.3000	3.3000	3.3000	+19.134%	40	281	-87.576%
2026-02-09	2.8000	2.8000	2.3500	2.7700	-3.819%	5	321	-85.199%
2026-02-05	2.9000	2.9000	2.8800	2.8800	+20.000%	2	321	-85.764%
2026-02-04	2.4000	2.4000	2.4000	2.4000	-0.415%	2	322	-82.917%
2026-02-02	2.4100	2.4100	2.4100	2.4100	+20.500%	5	322	-82.988%
2026-01-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	317	-79.500%
2026-01-28	2.2000	2.4500	2.0000	2.0000	-30.070%	7	318	-79.500%
2026-01-26	2.8600	2.8600	2.8600	2.8600	-0.348%	1	316	-85.664%
2026-01-23	3.1000	3.1000	2.8700	2.8700	+19.087%	15	316	-85.714%
2026-01-21	2.4100	2.4100	2.4100	2.4100	-7.308%	5	316	-82.988%
2026-01-20	2.5500	2.6000	2.5200	2.6000	+2.362%	3	316	-84.231%
2026-01-14	2.5000	2.6000	2.5000	2.5400	+14.414%	51	315	-83.858%
2026-01-13	2.2200	2.2200	2.2200	2.2200	-14.615%	1	268	-81.532%
2026-01-12	2.8000	2.8000	2.6000	2.6000	+0.386%	30	268	-84.231%
2026-01-08	2.4600	2.5900	2.4600	2.5900	-0.385%	25	238	-84.170%
2026-01-05	2.7600	2.7600	2.5700	2.6000	-25.072%	43	213	-84.231%
2025-12-19	3.4700	3.4700	3.4700	3.4700	-11.026%	5	213	-88.184%
2025-12-18	4.0300	4.0300	3.7300	3.9000	-7.801%	21	215	-89.487%
2025-12-17	4.2300	4.2300	4.2300	4.2300	+1.683%	1	200	-90.307%
2025-12-12	4.1600	4.1600	4.1600	4.1600	-13.333%	1	201	-90.144%
2025-12-11	4.8000	4.8000	4.8000	4.8000	+14.286%	1	200	-91.458%
2025-12-09	4.2000	4.2000	4.2000	4.2000	-23.636%	12	200	-90.238%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+5.364%	1	203	-92.545%
2025-12-03	5.2200	5.2200	5.2200	5.2200	-15.942%	1	204	-92.146%
2025-12-01	6.2100	6.2100	6.2100	6.2100	+1.140%	2	204	-93.398%
2025-11-26	6.1000	6.1400	6.1000	6.1400	+13.704%	3	199	-93.322%
2025-11-21	5.4000	5.4000	5.4000	5.4000	+8.000%	6	199	-92.407%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+5.263%	1	199	-91.800%
2025-11-17	4.7500	4.7500	4.7500	4.7500	-3.455%	1	198	-91.368%
2025-11-14	4.9200	4.9200	4.9200	4.9200	-6.286%	1	197	-91.667%
2025-11-10	5.3000	5.3000	5.2500	5.2500	+18.243%	2	198	-92.190%
2025-11-05	4.6000	4.6000	4.4400	4.4400	-1.333%	6	199	-90.766%
2025-11-04	4.9000	4.9000	3.7900	4.5000	-10.000%	16	198	-90.889%
2025-11-03	5.7500	5.9500	5.0000	5.0000	-40.405%	31	178	-91.800%
2025-10-29	8.3000	8.3900	8.3000	8.3900	+0.119%	2	178	-95.113%
2025-10-24	8.3800	8.3800	8.3800	8.3800	-3.678%	2	177	-95.107%
2025-10-23	8.7000	8.7000	8.7000	8.7000	-11.224%	1	178	-95.287%
2025-10-17	9.8100	9.8100	9.8000	9.8000	+3.158%	15	178	-95.816%
2025-10-15	9.5000	9.5000	9.5000	9.5000	+5.556%	1	169	-95.684%
2025-10-10	9.1800	9.1800	9.0000	9.0000	-11.330%	3	168	-95.444%
2025-10-07	10.3000	10.3000	10.1500	10.1500	0.000%	11	155	-95.961%
2025-10-03	10.1500	10.1500	10.1500	10.1500	-1.456%	1	155	-95.961%
2025-10-02	10.3000	10.3000	10.3000	10.3000	-5.505%	1	155	-96.019%
2025-09-30	10.5500	10.9000	10.5500	10.9000	+6.863%	7	154	-96.239%
2025-09-29	10.2000	10.2000	10.2000	10.2000	+2.410%	6	151	-95.980%
2025-09-26	9.9600	9.9600	9.9600	9.9600	-1.190%	3	155	-95.884%
2025-09-25	10.2000	10.2000	10.0800	10.0800	-7.692%	5	152	-95.933%
2025-09-23	10.5200	10.9200	10.5200	10.9200	-1.622%	2	149	-96.245%
2025-09-22	11.2000	11.2000	11.1000	11.1000	-8.264%	14	150	-96.306%
2025-09-18	12.0000	12.1000	12.0000	12.1000	+0.166%	6	148	-96.612%
2025-09-17	12.0800	12.0800	12.0800	12.0800	+0.083%	2	143	-96.606%
2025-09-15	12.0700	12.0700	12.0700	12.0700	-7.863%	36	141	-96.603%
2025-09-10	13.1000	13.1000	13.1000	13.1000	-21.084%	1	177	-96.870%
2025-08-22	16.6000	16.6000	16.6000	16.6000	-2.353%	1	177	-97.530%
2025-08-20	17.0000	17.0000	17.0000	17.0000	+8.974%	1	177	-97.588%
2025-08-18	15.6000	15.6000	15.6000	15.6000	-17.241%	1	178	-97.372%
2025-08-08	18.8500	18.8500	18.8500	18.8500	+1.344%	1	178	-97.825%
2025-08-06	18.2500	18.6000	18.2500	18.6000	+12.048%	9	178	-97.796%
2025-08-04	16.6000	16.6000	16.6000	16.6000	+7.652%	1	178	-97.530%
2025-08-01	16.0000	16.0000	15.4200	15.4200	+29.580%	2	179	-97.341%
2025-07-31	12.5000	12.5000	11.9000	11.9000	-1.245%	2	179	-96.555%
2025-07-30	12.0000	12.0500	12.0000	12.0500	-5.859%	2	177	-96.598%
2025-07-14	12.8000	12.8000	12.8000	12.8000	-18.730%	12	176	-96.797%
2025-07-08	15.7500	15.7500	15.7500	15.7500	+2.008%	20	176	-97.397%
2025-06-24	15.4400	15.4400	15.4400	15.4400	-8.095%	15	176	-97.345%
2025-06-16	16.8000	16.8000	16.8000	16.8000	-6.925%	15	191	-97.560%
2025-06-09	18.0500	18.0500	18.0500	18.0500	-8.142%	15	183	-97.729%
2025-06-05	19.6500	19.6500	19.6400	19.6500	-20.574%	35	183	-97.913%
2025-05-29	24.7400	24.7400	24.7400	24.7400	+9.907%	1	173	-98.343%
2025-05-19	22.6500	22.6500	22.5100	22.5100	+40.075%	70	173	-98.179%
2025-05-06	15.9800	16.0700	15.9800	16.0700	-0.186%	37	210	-97.449%
2025-05-01	16.0200	16.1000	16.0200	16.1000	-17.010%	33	173	-97.453%
2025-04-09	20.0000	20.0000	19.4000	19.4000	-8.057%	10	173	-97.887%
2025-04-08	21.2000	21.2000	21.1000	21.1000	-22.140%	10	176	-98.057%
2025-04-04	27.1000	27.1000	27.1000	27.1000	-2.867%	12	181	-98.487%
2025-04-03	27.9000	27.9000	27.9000	27.9000	+13.001%	32	187	-98.530%
2025-04-02	25.3800	25.3800	24.6000	24.6900	-1.985%	42	209	-98.339%
2025-04-01	25.1800	25.7400	24.8900	25.1900	+2.398%	66	230	-98.372%
2025-03-31	25.2500	25.2500	24.6000	24.6000	+3.145%	24	242	-98.333%
2025-03-28	23.8500	23.8500	23.8400	23.8500	-22.110%	24	248	-98.281%
2025-03-10	30.6200	30.6200	30.6200	30.6200	+36.696%	33	259	-98.661%
2025-03-06	22.4000	22.4000	22.4000	22.4000	-14.176%	1	259	-98.170%
2025-03-04	26.1000	26.1000	26.1000	26.1000	+14.978%	13	259	-98.429%
2025-02-27	22.7000	22.7000	22.7000	22.7000	+63.899%	4	259	-98.194%
2025-01-16	13.8500	13.8500	13.8500	13.8500	+4.135%	1	259	-97.040%
2025-01-10	13.3000	13.3000	13.3000	13.3000	-5.674%	10	259	-96.917%
2025-01-08	14.1000	14.1000	14.1000	14.1000	-2.083%	5	259	-97.092%
2025-01-06	14.4000	14.4000	14.4000	14.4000	-21.951%	10	259	-97.153%
2024-12-20	18.4500	18.4500	18.4500	18.4500	-2.639%	1	259	-97.778%
2024-12-10	18.9500	18.9500	18.9500	18.9500	-7.561%	14	258	-97.836%
2024-12-09	20.5000	20.5000	20.5000	20.5000	-7.658%	36	258	-98.000%
2024-11-21	22.1000	22.2000	22.1000	22.2000	+18.085%	31	243	-98.153%
2024-11-12	18.8000	18.8000	18.8000	18.8000	-7.389%	3	243	-97.819%
2024-11-01	20.3000	20.3000	20.3000	20.3000	+2.010%	2	243	-97.980%
2024-10-31	19.8000	19.9000	19.1000	19.9000	-27.636%	6	242	-97.940%
2024-10-21	27.5000	27.5000	27.5000	27.5000	-4.844%	38	238	-98.509%
2024-10-18	28.9000	28.9000	28.9000	28.9000	+1.190%	100	200	-98.581%
2024-10-17	28.5600	28.5600	28.5600	28.5600	+1.097%	50	150	-98.564%
2024-10-16	28.2500	28.2500	28.2500	28.2500	-1.739%	50	100	-98.549%
2024-10-15	28.7600	28.7600	28.7500	28.7500	0.000%	50	50	-98.574%