Dark

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

EOD

Sep 22, 2026

0.1800-28.000%(-0.0700)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1700	0.1800	0.1700	0.1800	-28.000%	27	572	0.000%
2026-09-21	0.8900	0.8900	0.1500	0.2500	0.000%	28	597	-28.000%
2026-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	2	578	-28.000%
2026-09-15	0.3800	0.3800	0.1500	0.2500	-28.571%	143	576	-28.000%
2026-09-14	0.3500	0.3500	0.3500	0.3500	+40.000%	4	655	-48.571%
2026-09-10	0.3000	0.3000	0.2500	0.2500	-16.667%	2	655	-28.000%
2026-09-09	0.3000	0.3000	0.2100	0.3000	-30.233%	15	655	-40.000%
2026-09-08	0.5000	0.5000	0.4300	0.4300	-38.571%	13	659	-58.140%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-12.500%	1	669	-74.286%
2026-09-02	0.7000	0.8000	0.6600	0.8000	0.000%	17	669	-77.500%
2026-08-31	0.8000	0.8000	0.8000	0.8000	-20.000%	3	658	-77.500%
2026-08-28	1.0000	1.0000	1.0000	1.0000	+5.263%	1	658	-82.000%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-24.000%	1	657	-81.053%
2026-08-26	1.1000	1.2500	1.0900	1.2500	+4.167%	36	657	-85.600%
2026-08-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	657	-85.000%
2026-08-24	1.4500	1.4600	1.2000	1.2000	+25.000%	106	656	-85.000%
2026-08-21	0.9600	0.9600	0.9600	0.9600	0.000%	1	754	-81.250%
2026-08-17	1.2300	1.2300	0.9600	0.9600	-28.889%	120	753	-81.250%
2026-08-14	1.4000	1.4000	1.3500	1.3500	+12.500%	23	726	-86.667%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-6.977%	2	703	-85.000%
2026-08-10	1.2900	1.2900	1.2900	1.2900	-37.073%	1	701	-86.047%
2026-08-05	2.0500	2.0500	2.0500	2.0500	+6.218%	1	701	-91.220%
2026-08-04	1.8000	2.0000	1.8000	1.9300	+10.286%	12	701	-90.674%
2026-08-03	1.7500	1.7500	1.7500	1.7500	-36.364%	3	699	-89.714%
2026-07-29	2.7200	2.7500	2.7200	2.7500	-8.333%	5	698	-93.455%
2026-07-28	3.0300	3.0300	2.9500	3.0000	+33.333%	22	693	-94.000%
2026-07-27	2.3000	2.5400	2.2500	2.2500	+21.622%	247	673	-92.000%
2026-07-22	1.8500	1.8500	1.8500	1.8500	+5.714%	1	431	-90.270%
2026-07-20	1.8000	1.8200	1.7500	1.7500	-16.667%	13	430	-89.714%
2026-07-17	2.1000	2.1000	2.1000	2.1000	+16.667%	15	419	-91.429%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+7.143%	3	404	-90.000%
2026-07-15	1.6800	1.6800	1.6800	1.6800	-22.581%	1	402	-89.286%
2026-07-09	2.2500	2.2900	2.1700	2.1700	-9.583%	3	402	-91.705%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-22.581%	2	400	-92.500%
2026-07-07	3.4800	3.4900	3.1000	3.1000	+29.707%	25	399	-94.194%
2026-07-06	2.4900	2.4900	2.3900	2.3900	-31.714%	17	377	-92.469%
2026-07-02	2.7500	3.5000	2.4500	3.5000	+66.667%	42	335	-94.857%
2026-07-01	2.2400	2.2400	2.1000	2.1000	+7.692%	2	335	-91.429%
2026-06-30	1.9500	2.0000	1.9000	1.9500	-7.143%	31	336	-90.769%
2026-06-26	1.9500	2.1000	1.9500	2.1000	+13.514%	11	343	-91.429%
2026-06-25	2.0000	2.0000	1.7500	1.8500	+8.824%	59	339	-90.270%
2026-06-24	1.5100	1.7500	1.4500	1.7000	+42.857%	42	301	-89.412%
2026-06-22	1.1300	1.1900	1.0500	1.1900	-4.800%	5	301	-84.874%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-7.407%	1	303	-85.600%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-10.000%	2	303	-86.667%
2026-06-16	1.5000	1.5000	1.5000	1.5000	+1.351%	1	303	-88.000%
2026-06-12	1.4800	1.4800	1.4800	1.4800	+2.778%	2	302	-87.838%
2026-06-10	1.4400	1.4400	1.4400	1.4400	+10.769%	1	303	-87.500%
2026-06-09	1.2500	1.3000	1.0500	1.3000	+23.810%	5	302	-86.154%
2026-06-08	1.0500	1.0500	1.0500	1.0500	+16.667%	1	299	-82.857%
2026-06-04	0.9000	0.9000	0.9000	0.9000	0.000%	1	299	-80.000%
2026-06-02	0.8500	0.9000	0.8500	0.9000	-34.307%	3	298	-80.000%
2026-06-01	1.0000	1.3700	1.0000	1.3700	+65.060%	2	300	-86.861%
2026-05-20	0.8300	0.8300	0.8300	0.8300	+3.750%	1	301	-78.313%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-16.667%	1	302	-77.500%
2026-05-14	0.9600	0.9600	0.9600	0.9600	+20.000%	2	302	-81.250%
2026-05-11	0.8500	0.8500	0.8000	0.8000	-20.000%	2	301	-77.500%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+25.000%	2	301	-82.000%
2026-04-29	1.0000	1.0000	0.8000	0.8000	-36.000%	3	301	-77.500%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+2.459%	2	301	-85.600%
2026-04-24	1.1700	1.2200	1.1700	1.2200	+1.667%	3	299	-85.246%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+26.316%	1	302	-85.000%
2026-04-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	303	-81.053%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+17.647%	2	304	-82.000%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-26.087%	2	306	-78.824%
2026-04-01	1.2000	1.2000	1.1500	1.1500	+1.770%	5	306	-84.348%
2026-03-31	1.1000	1.1300	1.0000	1.1300	-13.077%	15	308	-84.071%
2026-03-30	1.3000	1.3000	1.3000	1.3000	-18.750%	1	307	-86.154%
2026-03-26	1.6600	1.6600	1.6000	1.6000	+5.960%	5	306	-88.750%
2026-03-25	1.5100	1.5100	1.5100	1.5100	-6.790%	1	310	-88.079%
2026-03-24	1.7000	1.7000	1.6000	1.6200	-12.432%	40	310	-88.889%
2026-03-23	1.8500	1.8500	1.8500	1.8500	+8.824%	1	284	-90.270%
2026-03-19	1.7000	1.7000	1.7000	1.7000	-5.556%	1	283	-89.412%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-2.703%	6	282	-90.000%
2026-03-16	1.7000	1.8500	1.7000	1.8500	+8.824%	3	288	-90.270%
2026-03-12	1.7200	1.7200	1.7000	1.7000	-8.108%	3	287	-89.412%
2026-03-11	1.9000	1.9000	1.8500	1.8500	-16.290%	2	287	-90.270%
2026-03-10	1.9500	2.2100	1.9500	2.2100	+5.238%	2	287	-91.855%
2026-03-09	2.6000	2.6000	2.1000	2.1000	+7.692%	2	286	-91.429%
2026-03-05	2.1000	2.1000	1.8300	1.9500	+8.333%	4	286	-90.769%
2026-03-04	1.8000	1.8000	1.8000	1.8000	-50.000%	3	284	-90.000%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	284	-95.000%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+6.061%	30	284	-94.857%
2026-02-19	3.2000	3.3000	3.2000	3.3000	+6.452%	9	284	-94.545%
2026-02-13	3.1000	3.1000	3.0500	3.1000	-6.061%	24	255	-94.194%
2026-02-12	3.3600	3.4000	3.3000	3.3000	+65.000%	59	255	-94.545%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-24.242%	1	301	-91.000%
2026-02-10	2.6400	2.6400	2.6400	2.6400	+38.947%	1	301	-93.182%
2026-02-09	1.9000	1.9000	1.9000	1.9000	-7.317%	1	301	-90.526%
2026-02-06	2.0500	2.0500	2.0500	2.0500	+2.500%	1	300	-91.220%
2026-02-05	1.7500	2.0000	1.7500	2.0000	+14.286%	8	300	-91.000%
2026-02-03	1.7500	1.7500	1.7500	1.7500	-3.846%	1	292	-89.714%
2026-01-29	1.9000	1.9000	1.8100	1.8200	+21.333%	10	293	-90.110%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-23.077%	10	293	-88.000%
2026-01-27	1.9500	1.9500	1.9500	1.9500	-2.500%	1	284	-90.769%
2026-01-26	1.9800	2.7500	1.9800	2.0000	-6.977%	11	284	-91.000%
2026-01-23	2.0000	2.1500	2.0000	2.1500	+7.500%	2	278	-91.628%
2026-01-22	2.2500	2.2500	2.0000	2.0000	+7.527%	6	276	-91.000%
2026-01-21	2.1500	2.1500	1.8600	1.8600	-10.145%	6	270	-90.323%
2026-01-20	2.0000	2.0700	1.9900	2.0700	+8.377%	27	265	-91.304%
2026-01-14	1.9100	1.9100	1.9100	1.9100	+6.111%	5	253	-90.576%
2026-01-13	1.8000	1.8000	1.8000	1.8000	-2.703%	1	253	-90.000%
2026-01-09	1.9000	1.9000	1.8500	1.8500	-5.128%	2	252	-90.270%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-13.333%	8	251	-90.769%
2026-01-07	1.6500	2.2500	1.6500	2.2500	-2.174%	31	243	-92.000%
2026-01-06	2.3000	2.3000	2.3000	2.3000	-2.954%	15	212	-92.174%
2025-12-29	2.3700	2.3700	2.3700	2.3700	-1.250%	1	217	-92.405%
2025-12-26	2.4000	2.4000	2.4000	2.4000	-1.639%	15	217	-92.500%
2025-12-23	2.0000	2.6000	2.0000	2.4400	-12.857%	46	232	-92.623%
2025-12-22	2.8000	2.8000	2.8000	2.8000	-12.500%	1	267	-93.571%
2025-12-18	3.1000	3.2000	2.9000	3.2000	0.000%	10	267	-94.375%
2025-12-16	3.2000	3.2000	3.2000	3.2000	-8.571%	4	275	-94.375%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-2.778%	5	275	-94.857%
2025-12-12	3.6000	3.6000	3.3800	3.6000	0.000%	21	280	-95.000%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-1.639%	1	277	-95.000%
2025-12-10	3.5000	3.6600	3.4000	3.6600	+17.308%	9	276	-95.082%
2025-12-09	3.1200	3.1200	3.1200	3.1200	-8.235%	1	274	-94.231%
2025-12-08	3.4000	3.4000	3.1900	3.4000	-10.526%	7	274	-94.706%
2025-12-05	3.8000	3.8000	3.8000	3.8000	-2.564%	10	277	-95.263%
2025-12-04	3.9400	3.9400	3.9000	3.9000	-4.878%	2	277	-95.385%
2025-12-03	4.2000	4.2000	3.9700	4.1000	-2.844%	11	277	-95.610%
2025-12-02	4.6200	4.6200	4.2200	4.2200	-21.852%	4	277	-95.735%
2025-11-28	5.4000	5.4000	5.4000	5.4000	+0.186%	1	277	-96.667%
2025-11-26	4.6000	5.3900	4.6000	5.3900	+27.423%	24	269	-96.660%
2025-11-25	4.0000	4.2300	4.0000	4.2300	+4.444%	11	269	-95.745%
2025-11-24	3.9000	4.6500	3.9000	4.0500	-3.571%	4	259	-95.556%
2025-11-21	4.0000	4.2000	4.0000	4.2000	+6.870%	16	258	-95.714%
2025-11-20	3.8000	3.9300	3.8000	3.9300	+3.421%	5	243	-95.420%
2025-11-19	3.5900	3.8000	3.5900	3.8000	-3.308%	6	243	-95.263%
2025-11-18	3.9300	3.9300	3.9300	3.9300	+2.344%	1	242	-95.420%
2025-11-14	4.2900	4.2900	3.8400	3.8400	-10.698%	9	242	-95.313%
2025-11-13	4.3000	4.3000	4.3000	4.3000	+3.365%	2	238	-95.814%
2025-11-12	4.1600	4.1600	4.1600	4.1600	+1.463%	2	238	-95.673%
2025-11-11	4.1000	4.1000	4.1000	4.1000	+2.500%	2	238	-95.610%
2025-11-10	3.8700	4.0000	3.8700	4.0000	-14.894%	4	239	-95.500%
2025-11-07	4.3000	4.7000	4.3000	4.7000	+20.513%	13	239	-96.170%
2025-11-06	3.9900	4.1000	3.9000	3.9000	+8.939%	18	235	-95.385%
2025-11-05	3.5800	3.5800	3.5800	3.5800	+1.130%	9	224	-94.972%
2025-11-04	4.4000	4.4000	3.2000	3.5400	-16.901%	42	233	-94.915%
2025-11-03	4.0000	5.3700	3.7000	4.2600	-40.000%	145	159	-95.775%
2025-10-27	7.0500	7.1000	6.8500	7.1000	+10.078%	8	164	-97.465%
2025-10-23	6.7500	6.7500	6.4500	6.4500	-7.857%	8	164	-97.209%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+0.575%	2	156	-97.429%
2025-10-10	6.9600	6.9600	6.9600	6.9600	-1.972%	1	154	-97.414%
2025-10-09	7.1000	7.1000	7.1000	7.1000	-7.792%	1	155	-97.465%
2025-10-08	7.7000	7.7000	7.7000	7.7000	-4.467%	1	154	-97.662%
2025-10-07	8.1000	8.1000	8.0000	8.0600	+1.003%	11	147	-97.767%
2025-09-26	7.9800	7.9800	7.9800	7.9800	+3.636%	1	147	-97.744%
2025-09-25	7.7000	7.7000	7.7000	7.7000	-10.047%	2	146	-97.662%
2025-09-23	8.5600	8.5600	8.5600	8.5600	-3.820%	1	146	-97.897%
2025-09-22	8.8500	8.9000	8.8500	8.9000	-10.911%	6	145	-97.978%
2025-09-19	9.9900	9.9900	9.9900	9.9900	+7.419%	2	144	-98.198%
2025-09-16	9.2000	9.3000	9.2000	9.3000	-3.125%	3	144	-98.065%
2025-09-15	10.2400	10.2400	9.6000	9.6000	-15.119%	3	143	-98.125%
2025-09-12	11.3000	11.3100	11.2700	11.3100	-2.416%	3	142	-98.408%
2025-09-05	11.6000	11.6000	11.5700	11.5900	+14.752%	3	144	-98.447%
2025-09-03	10.6400	10.6400	10.1000	10.1000	-6.568%	3	141	-98.218%
2025-09-02	10.8100	10.8100	10.8100	10.8100	-3.482%	2	140	-98.335%
2025-08-29	11.4000	11.4000	11.2000	11.2000	+6.667%	24	150	-98.393%
2025-08-28	10.5000	10.5000	10.5000	10.5000	-33.333%	14	150	-98.286%
2025-08-08	15.7500	15.7500	15.7500	15.7500	+0.511%	1	136	-98.857%
2025-08-06	15.6700	15.6700	15.6700	15.6700	+14.380%	2	135	-98.851%
2025-08-04	13.7000	13.7000	13.7000	13.7000	+14.167%	28	135	-98.686%
2025-08-01	12.1000	12.1000	12.0000	12.0000	+14.613%	3	138	-98.500%
2025-07-28	10.4000	10.4700	10.1000	10.4700	-2.423%	32	136	-98.281%
2025-07-21	10.7300	10.7300	10.7300	10.7300	-2.188%	1	129	-98.322%
2025-07-16	10.9900	10.9900	10.9700	10.9700	-12.937%	2	129	-98.359%
2025-07-09	12.6000	12.6000	12.6000	12.6000	+14.130%	1	129	-98.571%
2025-06-26	10.9500	11.0400	10.9500	11.0400	-13.615%	3	130	-98.370%
2025-06-24	12.7800	12.7800	12.7800	12.7800	+9.888%	3	129	-98.592%
2025-06-20	11.8700	11.8700	11.6300	11.6300	-10.538%	6	132	-98.452%
2025-06-17	12.9300	13.0000	12.5000	13.0000	-18.136%	4	129	-98.615%
2025-06-06	15.8800	15.8800	15.8800	15.8800	-27.489%	4	129	-98.866%
2025-06-02	21.8000	21.9000	21.8000	21.9000	-1.351%	34	129	-99.178%
2025-05-28	22.3000	22.3000	22.2000	22.2000	+6.731%	35	95	-99.189%
2025-03-18	20.5000	20.8000	20.5000	20.8000	-15.102%	62	64	-99.135%
2025-03-07	24.5000	24.5000	24.5000	24.5000	+25.641%	2	11	-99.265%
2025-02-28	20.5000	20.5000	19.5000	19.5000	+10.858%	10	11	-99.077%
2025-02-19	17.5900	17.5900	17.5900	17.5900	+47.197%	1	11	-98.977%
2025-02-05	11.9500	11.9500	11.9500	11.9500	-9.879%	1	11	-98.494%
2025-01-28	13.2600	13.2600	13.2600	13.2600	+12.373%	1	10	-98.643%
2025-01-24	11.8000	11.8000	11.8000	11.8000	+8.856%	10	9	-98.475%
2025-01-21	10.8400	10.8400	10.8400	10.8400	-21.449%	1	12	-98.339%
2024-12-31	13.8400	13.9500	13.8000	13.8000	-15.337%	14	12	-98.696%
2024-12-18	16.3000	16.3000	16.3000	16.3000	+4.554%	10	3	-98.896%
2024-12-13	15.5900	15.5900	15.5900	15.5900	+10.803%	4	3	-98.845%
2024-11-07	14.0700	14.0700	14.0700	14.0700	0.000%	1	1	-98.721%