Dark

KMB20270115C140
KMB Jan 15 2027 140.00 Call (KMB270115C00140000)
option OPRA

EOD

Jul 28, 2026

1.42+24.561%(+0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4000	1.4200	1.4000	1.4200	+24.561%	2	334	0.000%
2026-07-27	1.1500	1.1500	0.9000	1.1400	+14.000%	173	333	+24.561%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+11.111%	2	163	+42.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+12.500%	1	161	+57.778%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	160	+77.500%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-22.727%	1	160	+67.059%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-24.138%	2	160	+29.091%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+7.407%	2	158	-2.069%
2026-07-02	1.1600	1.3500	1.1600	1.3500	+35.000%	3	157	+5.185%
2026-07-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	157	+42.000%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+17.647%	1	157	+42.000%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+70.000%	1	156	+67.059%
2026-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	155	+184.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-23.077%	2	155	+184.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+18.182%	9	155	+118.462%
2026-05-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	146	+158.182%
2026-05-28	0.5500	0.5500	0.5000	0.5000	-9.091%	2	146	+184.000%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	146	+158.182%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+16.279%	3	146	+184.000%
2026-05-05	0.4300	0.4300	0.4300	0.4300	-29.508%	5	146	+230.233%
2026-04-28	0.7000	0.7000	0.5300	0.6100	-6.154%	34	146	+132.787%
2026-04-27	0.6500	0.6500	0.6500	0.6500	0.000%	4	146	+118.462%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-4.412%	1	146	+118.462%
2026-04-23	0.5100	0.6800	0.5100	0.6800	+33.333%	21	147	+108.824%
2026-04-22	0.5100	0.5100	0.5100	0.5100	-32.000%	50	126	+178.431%
2026-04-10	0.7300	0.7500	0.7300	0.7500	+25.000%	2	153	+89.333%
2026-04-08	0.8500	0.8500	0.6000	0.6000	-14.286%	15	152	+136.667%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-2.778%	1	137	+102.857%
2026-03-31	0.7500	0.7500	0.7200	0.7200	+2.857%	22	137	+97.222%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-6.667%	10	135	+102.857%
2026-03-27	0.9000	0.9000	0.7500	0.7500	-25.000%	26	125	+89.333%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-17.355%	2	131	+42.000%
2026-03-20	1.2100	1.2100	1.2100	1.2100	-40.976%	1	131	+17.355%
2026-02-27	2.0500	2.0500	2.0500	2.0500	+13.889%	1	132	-30.732%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+9.091%	1	132	-21.111%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-1.786%	7	132	-13.939%
2026-02-13	1.6800	1.6800	1.6800	1.6800	+10.526%	1	124	-15.476%
2026-02-12	1.5200	1.5200	1.5200	1.5200	+9.353%	3	124	-6.579%
2026-01-27	1.0500	1.3900	1.0500	1.3900	+29.907%	12	121	+2.158%
2026-01-26	1.0700	1.0700	1.0700	1.0700	-6.957%	1	115	+32.710%
2026-01-23	1.2000	1.2000	1.1500	1.1500	-19.014%	3	114	+23.478%
2026-01-22	1.4200	1.4200	1.4200	1.4200	+22.414%	3	112	0.000%
2026-01-20	0.8500	1.2000	0.8500	1.1600	+10.476%	15	109	+22.414%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-4.545%	5	94	+35.238%
2026-01-14	1.1000	1.1000	1.1000	1.1000	-63.333%	17	95	+29.091%
2026-01-13	3.0000	3.0000	3.0000	3.0000	+175.229%	3	106	-52.667%
2026-01-09	1.0900	1.0900	1.0900	1.0900	-59.630%	2	108	+30.275%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+14.894%	10	108	-47.407%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-16.071%	3	118	-39.574%
2025-11-25	2.8000	2.8000	2.8000	2.8000	0.000%	1	121	-49.286%
2025-11-19	2.8000	2.8000	2.8000	2.8000	0.000%	1	121	-49.286%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+2.564%	2	122	-49.286%
2025-11-05	2.7300	2.7300	2.7300	2.7300	-22.000%	1	122	-47.985%
2025-11-03	0.3000	3.5400	0.3000	3.5000	-21.348%	28	123	-59.429%
2025-10-30	4.4500	4.4500	4.4500	4.4500	-5.319%	3	123	-68.090%
2025-10-28	4.1000	4.7000	4.1000	4.7000	+18.090%	8	123	-69.787%
2025-10-24	3.9800	3.9800	3.9800	3.9800	-0.500%	2	123	-64.322%
2025-10-23	3.6000	4.0000	3.6000	4.0000	-13.043%	5	122	-64.500%
2025-10-17	4.1000	4.6000	4.1000	4.6000	+2.222%	4	121	-69.130%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+21.622%	1	117	-68.444%
2025-10-14	4.0500	4.0500	3.7000	3.7000	-7.035%	6	117	-61.622%
2025-10-13	3.9800	3.9800	3.9800	3.9800	-9.545%	2	112	-64.322%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-6.383%	1	110	-67.727%
2025-10-07	4.2000	4.7000	4.2000	4.7000	+4.444%	16	94	-69.787%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+4.651%	3	94	-68.444%
2025-09-26	4.5400	4.5400	4.3000	4.3000	-18.095%	4	94	-66.977%
2025-09-24	5.2200	5.2500	5.2200	5.2500	+4.582%	3	94	-72.952%
2025-09-23	5.0000	5.0200	5.0000	5.0200	-17.974%	6	97	-71.713%
2025-09-19	6.1200	6.1200	6.1200	6.1200	-1.290%	2	91	-76.797%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+12.727%	1	93	-77.097%
2025-09-16	5.5000	5.5000	5.5000	5.5000	-8.333%	10	93	-74.182%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-23.077%	1	83	-76.333%
2025-09-05	7.8000	7.8000	7.8000	7.8000	+22.257%	1	83	-81.795%
2025-09-03	6.5000	6.5000	6.3800	6.3800	-2.446%	6	83	-77.743%
2025-09-02	6.7500	6.7500	6.5300	6.5400	-3.824%	11	77	-78.287%
2025-08-29	7.0000	7.0000	6.8000	6.8000	-13.924%	3	74	-79.118%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-9.195%	1	74	-82.025%
2025-08-22	8.7000	8.7000	8.7000	8.7000	+9.434%	1	75	-83.678%
2025-08-18	7.9600	7.9600	7.9500	7.9500	-20.659%	9	76	-82.138%
2025-08-11	10.0200	10.0200	10.0200	10.0200	-3.654%	28	69	-85.828%
2025-08-08	10.6000	10.6000	10.3000	10.4000	-2.347%	23	97	-86.346%
2025-08-07	10.6500	10.6500	10.6500	10.6500	+1.429%	28	86	-86.667%
2025-08-06	10.3600	10.5000	10.3600	10.5000	+28.049%	3	58	-86.476%
2025-08-04	8.2000	8.2000	8.2000	8.2000	+7.895%	1	56	-82.683%
2025-08-01	7.2100	7.6000	6.7000	7.6000	+28.814%	23	55	-81.316%
2025-07-31	5.5000	5.9000	5.5000	5.9000	-13.235%	3	34	-75.932%
2025-07-16	6.3500	6.8000	6.3500	6.8000	-5.556%	5	33	-79.118%
2025-07-15	7.2000	7.2000	7.2000	7.2000	+7.463%	3	32	-80.278%
2025-07-14	6.7000	6.7000	6.7000	6.7000	-3.458%	15	35	-78.806%
2025-06-26	6.9000	6.9400	6.9000	6.9400	-11.026%	5	20	-79.539%
2025-06-20	7.8000	7.8000	7.8000	7.8000	0.000%	2	25	-81.795%
2025-06-18	7.8000	7.8000	7.8000	7.8000	-50.789%	1	27	-81.795%
2025-05-29	15.8500	15.8500	15.8500	15.8500	+1.278%	1	27	-91.041%
2025-05-28	15.6500	15.6500	15.6500	15.6500	+20.385%	1	27	-90.927%
2025-05-22	13.0000	13.0000	13.0000	13.0000	-8.451%	2	26	-89.077%
2025-05-19	14.2000	14.2000	14.2000	14.2000	+20.954%	2	24	-90.000%
2025-05-15	11.7400	11.7400	11.7400	11.7400	+19.552%	2	26	-87.905%
2025-04-24	9.8200	9.8200	9.8200	9.8200	-2.289%	1	24	-85.540%
2025-04-23	10.0500	10.0500	10.0500	10.0500	-29.474%	1	23	-85.871%
2025-04-16	14.2500	14.2500	14.2500	14.2500	+9.363%	4	22	-90.035%
2025-03-24	13.0300	13.0300	13.0300	13.0300	-17.270%	1	18	-89.102%
2025-03-03	15.7500	15.7500	15.7500	15.7500	+12.500%	2	17	-90.984%
2025-02-26	14.0000	14.0000	14.0000	14.0000	-1.060%	3	15	-89.857%
2025-02-25	14.1500	14.1500	14.1500	14.1500	+31.019%	1	10	-89.965%
2025-02-13	10.8000	10.8000	10.8000	10.8000	+30.120%	1	10	-86.852%
2025-01-29	8.3000	8.3000	8.3000	8.3000	+19.769%	3	10	-82.892%
2025-01-24	6.9500	6.9500	6.9300	6.9300	-6.729%	4	9	-79.509%
2025-01-15	7.6000	7.6000	7.4300	7.4300	-1.065%	2	9	-80.888%
2025-01-14	7.5100	7.5100	7.5100	7.5100	-30.140%	1	9	-81.092%
2024-12-20	10.7500	10.7500	10.7500	10.7500	-2.273%	1	10	-86.791%
2024-12-19	11.0000	11.0000	11.0000	11.0000	+7.843%	1	10	-87.091%
2024-12-12	10.2000	10.2000	10.2000	10.2000	-7.776%	1	9	-86.078%
2024-12-11	11.1600	11.1600	11.0600	11.0600	-12.913%	3	10	-87.161%
2024-12-06	12.7000	12.7000	12.7000	12.7000	-1.931%	6	9	-88.819%
2024-12-05	12.9500	12.9500	12.9500	12.9500	-7.500%	3	10	-89.035%
2024-11-22	14.0000	14.0000	14.0000	14.0000	+9.375%	2	7	-89.857%
2024-11-21	12.8000	12.8000	12.8000	12.8000	-0.852%	1	6	-88.906%
2024-11-20	12.9100	12.9100	12.9100	12.9100	-4.228%	2	5	-89.001%
2024-10-24	13.4800	13.4800	13.4800	13.4800	-24.099%	2	3	-89.466%
2024-09-17	17.7600	17.7600	17.7600	17.7600	0.000%	1	1	-92.005%