Dark

KMB20270115C130
KMB Jan 15 2027 130.00 Call (KMB270115C00130000)
option OPRA

EOD

Jul 29, 2026

2.75-8.333%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.7200	2.7500	2.7200	2.7500	-8.333%	5	698	0.000%
2026-07-28	3.0300	3.0300	2.9500	3.0000	+33.333%	22	693	-8.333%
2026-07-27	2.3000	2.5400	2.2500	2.2500	+21.622%	247	673	+22.222%
2026-07-22	1.8500	1.8500	1.8500	1.8500	+5.714%	1	431	+48.649%
2026-07-20	1.8000	1.8200	1.7500	1.7500	-16.667%	13	430	+57.143%
2026-07-17	2.1000	2.1000	2.1000	2.1000	+16.667%	15	419	+30.952%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+7.143%	3	404	+52.778%
2026-07-15	1.6800	1.6800	1.6800	1.6800	-22.581%	1	402	+63.690%
2026-07-09	2.2500	2.2900	2.1700	2.1700	-9.583%	3	402	+26.728%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-22.581%	2	400	+14.583%
2026-07-07	3.4800	3.4900	3.1000	3.1000	+29.707%	25	399	-11.290%
2026-07-06	2.4900	2.4900	2.3900	2.3900	-31.714%	17	377	+15.063%
2026-07-02	2.7500	3.5000	2.4500	3.5000	+66.667%	42	335	-21.429%
2026-07-01	2.2400	2.2400	2.1000	2.1000	+7.692%	2	335	+30.952%
2026-06-30	1.9500	2.0000	1.9000	1.9500	-7.143%	31	336	+41.026%
2026-06-26	1.9500	2.1000	1.9500	2.1000	+13.514%	11	343	+30.952%
2026-06-25	2.0000	2.0000	1.7500	1.8500	+8.824%	59	339	+48.649%
2026-06-24	1.5100	1.7500	1.4500	1.7000	+42.857%	42	301	+61.765%
2026-06-22	1.1300	1.1900	1.0500	1.1900	-4.800%	5	301	+131.092%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-7.407%	1	303	+120.000%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-10.000%	2	303	+103.704%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+1.351%	1	303	+83.333%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+2.778%	2	302	+85.811%
2026-06-10	1.4400	1.4400	1.4400	1.4400	+10.769%	1	303	+90.972%
2026-06-09	1.2500	1.3000	1.0500	1.3000	+23.810%	5	302	+111.538%
2026-06-08	1.0500	1.0500	1.0500	1.0500	+16.667%	1	299	+161.905%
2026-06-04	0.9000	0.9000	0.9000	0.9000	0.000%	1	299	+205.556%
2026-06-02	0.8500	0.9000	0.8500	0.9000	-34.307%	3	298	+205.556%
2026-06-01	1.0000	1.3700	1.0000	1.3700	+65.060%	2	300	+100.730%
2026-05-20	0.8300	0.8300	0.8300	0.8300	+3.750%	1	301	+231.325%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-16.667%	1	302	+243.750%
2026-05-14	0.9600	0.9600	0.9600	0.9600	+20.000%	2	302	+186.458%
2026-05-11	0.8500	0.8500	0.8000	0.8000	-20.000%	2	301	+243.750%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+25.000%	2	301	+175.000%
2026-04-29	1.0000	1.0000	0.8000	0.8000	-36.000%	3	301	+243.750%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+2.459%	2	301	+120.000%
2026-04-24	1.1700	1.2200	1.1700	1.2200	+1.667%	3	299	+125.410%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+26.316%	1	302	+129.167%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	303	+189.474%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+17.647%	2	304	+175.000%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-26.087%	2	306	+223.529%
2026-04-01	1.2000	1.2000	1.1500	1.1500	+1.770%	5	306	+139.130%
2026-03-31	1.1000	1.1300	1.0000	1.1300	-13.077%	15	308	+143.363%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-18.750%	1	307	+111.538%
2026-03-26	1.6600	1.6600	1.6000	1.6000	+5.960%	5	306	+71.875%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-6.790%	1	310	+82.119%
2026-03-24	1.7000	1.7000	1.6000	1.6200	-12.432%	40	310	+69.753%
2026-03-23	1.8500	1.8500	1.8500	1.8500	+8.824%	1	284	+48.649%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-5.556%	1	283	+61.765%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-2.703%	6	282	+52.778%
2026-03-16	1.7000	1.8500	1.7000	1.8500	+8.824%	3	288	+48.649%
2026-03-12	1.7200	1.7200	1.7000	1.7000	-8.108%	3	287	+61.765%
2026-03-11	1.9000	1.9000	1.8500	1.8500	-16.290%	2	287	+48.649%
2026-03-10	1.9500	2.2100	1.9500	2.2100	+5.238%	2	287	+24.434%
2026-03-09	2.6000	2.6000	2.1000	2.1000	+7.692%	2	286	+30.952%
2026-03-05	2.1000	2.1000	1.8300	1.9500	+8.333%	4	286	+41.026%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-50.000%	3	284	+52.778%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	284	-23.611%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	30	284	-21.429%
2026-02-19	3.2000	3.3000	3.2000	3.3000	+6.452%	9	284	-16.667%
2026-02-13	3.1000	3.1000	3.0500	3.1000	-6.061%	24	255	-11.290%
2026-02-12	3.3600	3.4000	3.3000	3.3000	+65.000%	59	255	-16.667%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-24.242%	1	301	+37.500%
2026-02-10	2.6400	2.6400	2.6400	2.6400	+38.947%	1	301	+4.167%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-7.317%	1	301	+44.737%
2026-02-06	2.0500	2.0500	2.0500	2.0500	+2.500%	1	300	+34.146%
2026-02-05	1.7500	2.0000	1.7500	2.0000	+14.286%	8	300	+37.500%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-3.846%	1	292	+57.143%
2026-01-29	1.9000	1.9000	1.8100	1.8200	+21.333%	10	293	+51.099%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-23.077%	10	293	+83.333%
2026-01-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	284	+41.026%
2026-01-26	1.9800	2.7500	1.9800	2.0000	-6.977%	11	284	+37.500%
2026-01-23	2.0000	2.1500	2.0000	2.1500	+7.500%	2	278	+27.907%
2026-01-22	2.2500	2.2500	2.0000	2.0000	+7.527%	6	276	+37.500%
2026-01-21	2.1500	2.1500	1.8600	1.8600	-10.145%	6	270	+47.849%
2026-01-20	2.0000	2.0700	1.9900	2.0700	+8.377%	27	265	+32.850%
2026-01-14	1.9100	1.9100	1.9100	1.9100	+6.111%	5	253	+43.979%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-2.703%	1	253	+52.778%
2026-01-09	1.9000	1.9000	1.8500	1.8500	-5.128%	2	252	+48.649%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-13.333%	8	251	+41.026%
2026-01-07	1.6500	2.2500	1.6500	2.2500	-2.174%	31	243	+22.222%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-2.954%	15	212	+19.565%
2025-12-29	2.3700	2.3700	2.3700	2.3700	-1.250%	1	217	+16.034%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-1.639%	15	217	+14.583%
2025-12-23	2.0000	2.6000	2.0000	2.4400	-12.857%	46	232	+12.705%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-12.500%	1	267	-1.786%
2025-12-18	3.1000	3.2000	2.9000	3.2000	0.000%	10	267	-14.063%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-8.571%	4	275	-14.063%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-2.778%	5	275	-21.429%
2025-12-12	3.6000	3.6000	3.3800	3.6000	0.000%	21	280	-23.611%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-1.639%	1	277	-23.611%
2025-12-10	3.5000	3.6600	3.4000	3.6600	+17.308%	9	276	-24.863%
2025-12-09	3.1200	3.1200	3.1200	3.1200	-8.235%	1	274	-11.859%
2025-12-08	3.4000	3.4000	3.1900	3.4000	-10.526%	7	274	-19.118%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-2.564%	10	277	-27.632%
2025-12-04	3.9400	3.9400	3.9000	3.9000	-4.878%	2	277	-29.487%
2025-12-03	4.2000	4.2000	3.9700	4.1000	-2.844%	11	277	-32.927%
2025-12-02	4.6200	4.6200	4.2200	4.2200	-21.852%	4	277	-34.834%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+0.186%	1	277	-49.074%
2025-11-26	4.6000	5.3900	4.6000	5.3900	+27.423%	24	269	-48.980%
2025-11-25	4.0000	4.2300	4.0000	4.2300	+4.444%	11	269	-34.988%
2025-11-24	3.9000	4.6500	3.9000	4.0500	-3.571%	4	259	-32.099%
2025-11-21	4.0000	4.2000	4.0000	4.2000	+6.870%	16	258	-34.524%
2025-11-20	3.8000	3.9300	3.8000	3.9300	+3.421%	5	243	-30.025%
2025-11-19	3.5900	3.8000	3.5900	3.8000	-3.308%	6	243	-27.632%
2025-11-18	3.9300	3.9300	3.9300	3.9300	+2.344%	1	242	-30.025%
2025-11-14	4.2900	4.2900	3.8400	3.8400	-10.698%	9	242	-28.385%
2025-11-13	4.3000	4.3000	4.3000	4.3000	+3.365%	2	238	-36.047%
2025-11-12	4.1600	4.1600	4.1600	4.1600	+1.463%	2	238	-33.894%
2025-11-11	4.1000	4.1000	4.1000	4.1000	+2.500%	2	238	-32.927%
2025-11-10	3.8700	4.0000	3.8700	4.0000	-14.894%	4	239	-31.250%
2025-11-07	4.3000	4.7000	4.3000	4.7000	+20.513%	13	239	-41.489%
2025-11-06	3.9900	4.1000	3.9000	3.9000	+8.939%	18	235	-29.487%
2025-11-05	3.5800	3.5800	3.5800	3.5800	+1.130%	9	224	-23.184%
2025-11-04	4.4000	4.4000	3.2000	3.5400	-16.901%	42	233	-22.316%
2025-11-03	4.0000	5.3700	3.7000	4.2600	-40.000%	145	159	-35.446%
2025-10-27	7.0500	7.1000	6.8500	7.1000	+10.078%	8	164	-61.268%
2025-10-23	6.7500	6.7500	6.4500	6.4500	-7.857%	8	164	-57.364%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+0.575%	2	156	-60.714%
2025-10-10	6.9600	6.9600	6.9600	6.9600	-1.972%	1	154	-60.489%
2025-10-09	7.1000	7.1000	7.1000	7.1000	-7.792%	1	155	-61.268%
2025-10-08	7.7000	7.7000	7.7000	7.7000	-4.467%	1	154	-64.286%
2025-10-07	8.1000	8.1000	8.0000	8.0600	+1.003%	11	147	-65.881%
2025-09-26	7.9800	7.9800	7.9800	7.9800	+3.636%	1	147	-65.539%
2025-09-25	7.7000	7.7000	7.7000	7.7000	-10.047%	2	146	-64.286%
2025-09-23	8.5600	8.5600	8.5600	8.5600	-3.820%	1	146	-67.874%
2025-09-22	8.8500	8.9000	8.8500	8.9000	-10.911%	6	145	-69.101%
2025-09-19	9.9900	9.9900	9.9900	9.9900	+7.419%	2	144	-72.472%
2025-09-16	9.2000	9.3000	9.2000	9.3000	-3.125%	3	144	-70.430%
2025-09-15	10.2400	10.2400	9.6000	9.6000	-15.119%	3	143	-71.354%
2025-09-12	11.3000	11.3100	11.2700	11.3100	-2.416%	3	142	-75.685%
2025-09-05	11.6000	11.6000	11.5700	11.5900	+14.752%	3	144	-76.273%
2025-09-03	10.6400	10.6400	10.1000	10.1000	-6.568%	3	141	-72.772%
2025-09-02	10.8100	10.8100	10.8100	10.8100	-3.482%	2	140	-74.561%
2025-08-29	11.4000	11.4000	11.2000	11.2000	+6.667%	24	150	-75.446%
2025-08-28	10.5000	10.5000	10.5000	10.5000	-33.333%	14	150	-73.810%
2025-08-08	15.7500	15.7500	15.7500	15.7500	+0.511%	1	136	-82.540%
2025-08-06	15.6700	15.6700	15.6700	15.6700	+14.380%	2	135	-82.451%
2025-08-04	13.7000	13.7000	13.7000	13.7000	+14.167%	28	135	-79.927%
2025-08-01	12.1000	12.1000	12.0000	12.0000	+14.613%	3	138	-77.083%
2025-07-28	10.4000	10.4700	10.1000	10.4700	-2.423%	32	136	-73.734%
2025-07-21	10.7300	10.7300	10.7300	10.7300	-2.188%	1	129	-74.371%
2025-07-16	10.9900	10.9900	10.9700	10.9700	-12.937%	2	129	-74.932%
2025-07-09	12.6000	12.6000	12.6000	12.6000	+14.130%	1	129	-78.175%
2025-06-26	10.9500	11.0400	10.9500	11.0400	-13.615%	3	130	-75.091%
2025-06-24	12.7800	12.7800	12.7800	12.7800	+9.888%	3	129	-78.482%
2025-06-20	11.8700	11.8700	11.6300	11.6300	-10.538%	6	132	-76.354%
2025-06-17	12.9300	13.0000	12.5000	13.0000	-18.136%	4	129	-78.846%
2025-06-06	15.8800	15.8800	15.8800	15.8800	-27.489%	4	129	-82.683%
2025-06-02	21.8000	21.9000	21.8000	21.9000	-1.351%	34	129	-87.443%
2025-05-28	22.3000	22.3000	22.2000	22.2000	+6.731%	35	95	-87.613%
2025-03-18	20.5000	20.8000	20.5000	20.8000	-15.102%	62	64	-86.779%
2025-03-07	24.5000	24.5000	24.5000	24.5000	+25.641%	2	11	-88.776%
2025-02-28	20.5000	20.5000	19.5000	19.5000	+10.858%	10	11	-85.897%
2025-02-19	17.5900	17.5900	17.5900	17.5900	+47.197%	1	11	-84.366%
2025-02-05	11.9500	11.9500	11.9500	11.9500	-9.879%	1	11	-76.987%
2025-01-28	13.2600	13.2600	13.2600	13.2600	+12.373%	1	10	-79.261%
2025-01-24	11.8000	11.8000	11.8000	11.8000	+8.856%	10	9	-76.695%
2025-01-21	10.8400	10.8400	10.8400	10.8400	-21.449%	1	12	-74.631%
2024-12-31	13.8400	13.9500	13.8000	13.8000	-15.337%	14	12	-80.072%
2024-12-18	16.3000	16.3000	16.3000	16.3000	+4.554%	10	3	-83.129%
2024-12-13	15.5900	15.5900	15.5900	15.5900	+10.803%	4	3	-82.360%
2024-11-07	14.0700	14.0700	14.0700	14.0700	0.000%	1	1	-80.455%