Dark

KMB20270115C135
KMB Jan 15 2027 135.00 Call (KMB270115C00135000)
option OPRA

EOD

Jul 27, 2026

1.50+20.000%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.5000	1.5000	1.5000	1.5000	+20.000%	1	275	0.000%
2026-07-24	1.1000	1.2500	1.1000	1.2500	+8.696%	15	274	+20.000%
2026-07-21	1.1500	1.1500	1.1500	1.1500	-8.000%	1	259	+30.435%
2026-07-20	1.2500	1.2500	1.2500	1.2500	-37.500%	100	260	+20.000%
2026-07-10	2.0000	2.0000	2.0000	2.0000	+11.111%	1	187	-25.000%
2026-07-08	1.8000	1.8000	1.8000	1.8000	-24.370%	20	187	-16.667%
2026-07-07	2.3800	2.3800	2.3800	2.3800	+30.055%	1	167	-36.975%
2026-07-06	1.8300	1.8300	1.8300	1.8300	+0.549%	1	167	-18.033%
2026-07-02	1.8200	1.8200	1.8200	1.8200	+30.935%	3	164	-17.582%
2026-06-25	1.3900	1.3900	1.3900	1.3900	+15.833%	4	164	+7.914%
2026-06-24	1.1200	1.2000	1.1200	1.2000	+44.578%	2	167	+25.000%
2026-06-17	0.8300	0.8300	0.8300	0.8300	-12.632%	1	165	+80.723%
2026-06-15	0.9500	0.9500	0.9500	0.9500	+5.556%	4	165	+57.895%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-14.286%	2	161	+66.667%
2026-06-10	0.5000	1.0500	0.5000	1.0500	+16.667%	6	163	+42.857%
2026-06-09	0.9000	0.9000	0.9000	0.9000	+23.288%	1	163	+66.667%
2026-06-01	0.7300	0.7300	0.7300	0.7300	+4.286%	2	164	+105.479%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+9.375%	1	164	+114.286%
2026-05-15	0.6400	0.6400	0.6400	0.6400	-20.000%	1	164	+134.375%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+33.333%	1	164	+87.500%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-28.571%	5	164	+150.000%
2026-05-06	0.8400	0.8400	0.8400	0.8400	+78.723%	4	169	+78.571%
2026-05-05	0.4700	0.4700	0.4700	0.4700	-14.545%	1	173	+219.149%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-28.571%	2	174	+172.727%
2026-04-07	0.7700	0.7700	0.7700	0.7700	-14.444%	1	174	+94.805%
2026-04-06	0.9000	0.9000	0.9000	0.9000	0.000%	2	173	+66.667%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-28.000%	5	173	+66.667%
2026-03-18	1.2200	1.2500	1.2200	1.2500	-30.556%	6	173	+20.000%
2026-03-10	1.8000	1.8000	1.8000	1.8000	+24.138%	2	179	-16.667%
2026-03-05	1.5200	1.5200	1.4500	1.4500	-51.667%	3	179	+3.448%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+1.695%	2	180	-50.000%
2026-02-27	2.9500	2.9500	2.9500	2.9500	+9.259%	2	182	-49.153%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+19.469%	2	182	-44.444%
2026-02-19	2.4000	2.4000	2.2600	2.2600	-5.833%	8	180	-33.628%
2026-02-18	2.7500	2.7500	2.3000	2.4000	-4.000%	5	172	-37.500%
2026-02-12	2.1500	2.5000	2.1500	2.5000	+38.889%	15	171	-40.000%
2026-02-11	1.8000	1.8000	1.8000	1.8000	+20.000%	5	172	-16.667%
2026-02-10	1.5000	1.5000	1.5000	1.5000	0.000%	5	167	0.000%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+92.308%	1	167	0.000%
2026-02-05	0.7800	0.7800	0.7800	0.7800	-48.000%	1	167	+92.308%
2026-02-04	1.5000	1.5000	1.5000	1.5000	+9.489%	1	167	0.000%
2026-02-03	1.4000	1.4000	1.3700	1.3700	0.000%	2	167	+9.489%
2026-02-02	1.2300	1.3700	1.2300	1.3700	+14.167%	9	166	+9.489%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-26.380%	4	161	+25.000%
2026-01-26	1.5700	1.6500	1.5700	1.6300	+5.161%	12	157	-7.975%
2026-01-21	1.5500	1.5500	1.5500	1.5500	+4.730%	4	163	-3.226%
2026-01-20	1.4800	1.4800	1.4800	1.4800	-4.516%	1	159	+1.351%
2026-01-15	1.5000	1.7000	1.5000	1.5500	+10.714%	51	158	-3.226%
2026-01-13	1.4000	1.4000	1.4000	1.4000	-6.667%	2	158	+7.143%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+3.448%	2	158	0.000%
2026-01-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	160	+3.448%
2026-01-06	1.8000	1.8000	1.3500	1.3500	-4.930%	16	159	+11.111%
2026-01-05	1.6700	1.6700	1.4200	1.4200	-21.111%	43	159	+5.634%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-5.263%	90	159	-16.667%
2025-12-24	1.9000	1.9000	1.9000	1.9000	-20.833%	4	145	-21.053%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-27.273%	2	145	-37.500%
2025-12-11	3.3000	3.3000	3.3000	3.3000	+24.528%	8	143	-54.545%
2025-12-09	2.6500	2.6500	2.6500	2.6500	-5.357%	10	143	-43.396%
2025-12-08	2.8000	2.8000	2.8000	2.8000	-15.152%	2	143	-46.429%
2025-12-04	3.3000	3.3000	3.3000	3.3000	-18.519%	1	141	-54.545%
2025-11-26	4.0500	4.0500	4.0500	4.0500	+10.656%	1	142	-62.963%
2025-11-07	3.6600	3.6600	3.6600	3.6600	+24.068%	1	142	-59.016%
2025-11-06	2.9500	2.9500	2.9500	2.9500	-10.606%	1	142	-49.153%
2025-11-05	3.3400	3.3400	3.3000	3.3000	+15.789%	2	141	-54.545%
2025-11-04	2.7500	2.8500	2.4500	2.8500	+119.231%	8	141	-47.368%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-73.469%	1	142	+15.385%
2025-10-30	6.3000	6.3000	4.9000	4.9000	-10.909%	3	142	-69.388%
2025-10-29	5.3000	5.5000	5.3000	5.5000	-11.290%	3	143	-72.727%
2025-10-17	6.2000	6.2000	6.2000	6.2000	+15.242%	2	142	-75.806%
2025-10-16	5.3800	5.3800	5.3800	5.3800	-2.182%	1	144	-72.119%
2025-10-15	5.5000	5.5000	5.5000	5.5000	0.000%	2	144	-72.727%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+4.167%	1	143	-72.727%
2025-10-13	5.2800	5.2800	5.2800	5.2800	-5.714%	2	143	-71.591%
2025-10-07	5.5000	5.6000	5.5000	5.6000	-3.448%	3	140	-73.214%
2025-10-06	5.8000	5.8000	5.8000	5.8000	-8.661%	1	140	-74.138%
2025-10-03	6.3500	6.3500	6.3500	6.3500	+5.833%	1	140	-76.378%
2025-09-26	6.0000	6.0000	6.0000	6.0000	-1.316%	2	141	-75.000%
2025-09-25	6.3000	6.3000	5.9500	6.0800	-6.173%	11	141	-75.329%
2025-09-23	6.5000	6.5000	6.4800	6.4800	-6.087%	3	132	-76.852%
2025-09-22	7.0000	7.0000	6.9000	6.9000	-7.133%	7	129	-78.261%
2025-09-19	7.7400	7.8500	7.4300	7.4300	-7.125%	5	124	-79.812%
2025-09-18	8.0000	8.0000	8.0000	8.0000	+9.589%	5	126	-81.250%
2025-09-16	7.3000	7.3000	7.3000	7.3000	-10.429%	1	131	-79.452%
2025-09-10	8.1500	8.1500	8.1500	8.1500	-9.444%	1	131	-81.595%
2025-09-08	9.0000	9.0000	9.0000	9.0000	-8.163%	1	131	-83.333%
2025-09-05	9.8000	9.8000	9.8000	9.8000	+13.953%	1	130	-84.694%
2025-09-02	8.6000	8.6000	8.6000	8.6000	-2.273%	4	130	-82.558%
2025-08-28	8.8000	8.8000	8.8000	8.8000	-6.383%	1	126	-82.955%
2025-08-26	9.6000	9.6000	9.4000	9.4000	-10.134%	27	126	-84.043%
2025-08-19	10.8800	10.8900	10.4600	10.4600	+0.577%	8	100	-85.660%
2025-08-18	10.2000	10.4000	10.2000	10.4000	-7.143%	21	101	-85.577%
2025-08-15	11.2000	11.2000	11.2000	11.2000	-0.885%	1	80	-86.607%
2025-08-14	11.3000	11.3000	11.3000	11.3000	+6.604%	1	80	-86.726%
2025-08-12	10.9000	10.9000	10.6000	10.6000	-20.000%	23	79	-85.849%
2025-08-07	13.2500	13.2500	13.2500	13.2500	+4.413%	28	65	-88.679%
2025-08-06	12.6900	12.6900	12.6900	12.6900	+15.364%	1	67	-88.180%
2025-08-05	11.0000	11.0000	11.0000	11.0000	+1.382%	10	66	-86.364%
2025-08-04	11.1000	11.1000	10.8500	10.8500	+44.667%	29	66	-86.175%
2025-07-31	7.5000	7.5000	7.5000	7.5000	-11.452%	2	37	-80.000%
2025-07-30	8.4700	8.4700	8.4700	8.4700	-0.353%	2	37	-82.290%
2025-07-14	8.5000	8.5000	8.5000	8.5000	-35.606%	18	35	-82.353%
2025-06-06	13.2000	13.2000	13.2000	13.2000	-1.493%	8	21	-88.636%
2025-06-05	12.4600	13.4000	12.4600	13.4000	-26.454%	3	17	-88.806%
2025-03-04	18.2900	18.2900	18.2200	18.2200	-1.514%	5	15	-91.767%
2025-03-03	18.5000	18.5000	18.5000	18.5000	+35.036%	2	11	-91.892%
2025-02-19	13.7000	13.7000	13.7000	13.7000	+4.580%	2	13	-89.051%
2025-02-13	13.1000	13.1000	13.1000	13.1000	+48.526%	2	13	-88.550%
2025-01-24	8.8400	8.8400	8.8200	8.8200	-7.644%	4	13	-82.993%
2025-01-15	9.5500	9.5500	9.5500	9.5500	-28.731%	8	11	-84.293%
2024-12-20	13.0000	13.4000	13.0000	13.4000	+1.515%	3	6	-88.806%
2024-12-19	13.2000	13.2000	13.2000	13.2000	0.000%	1	6	-88.636%
2024-12-18	13.2000	13.2000	13.2000	13.2000	-2.222%	2	5	-88.636%
2024-12-11	13.5000	13.5000	13.5000	13.5000	-1.460%	2	3	-88.889%
2024-12-10	13.3500	13.7000	13.3500	13.7000	-13.565%	2	3	-89.051%
2024-12-03	15.8500	15.8500	15.8500	15.8500	0.000%	1	1	-90.536%