Dark

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

EOD

Sep 24, 2026

0.10000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1500	0.1500	0.1000	0.1000	0.000%	3	338	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	0.000%	6	338	0.000%
2026-09-21	0.1500	0.1500	0.0500	0.1000	-9.091%	6	341	0.000%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+10.000%	1	341	-9.091%
2026-09-17	0.1500	0.1500	0.1000	0.1000	-33.333%	4	341	0.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+7.143%	1	341	-33.333%
2026-09-14	0.2500	0.2500	0.1400	0.1400	-6.667%	9	341	-28.571%
2026-09-10	0.3000	0.3000	0.1500	0.1500	0.000%	3	341	-33.333%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-50.000%	11	340	-33.333%
2026-09-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	339	-66.667%
2026-09-03	0.4000	0.4000	0.3000	0.3000	0.000%	3	339	-66.667%
2026-09-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	340	-66.667%
2026-08-31	0.4000	0.4000	0.3000	0.3000	-28.571%	4	340	-66.667%
2026-08-28	0.6000	0.6000	0.4200	0.4200	-23.636%	5	340	-76.190%
2026-08-20	0.5500	0.5500	0.5500	0.5500	+22.222%	1	339	-81.818%
2026-08-18	0.5000	0.5000	0.4500	0.4500	-30.769%	2	339	-77.778%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+30.000%	1	338	-84.615%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-9.091%	1	338	-80.000%
2026-08-11	0.5500	0.5500	0.5500	0.5500	-26.667%	3	337	-81.818%
2026-08-07	0.9600	0.9600	0.7500	0.7500	-24.242%	7	335	-86.667%
2026-08-04	0.9900	0.9900	0.9900	0.9900	+33.784%	1	335	-89.899%
2026-07-31	0.7400	0.7400	0.7400	0.7400	-47.887%	1	334	-86.486%
2026-07-28	1.4000	1.4200	1.4000	1.4200	+24.561%	2	334	-92.958%
2026-07-27	1.1500	1.1500	0.9000	1.1400	+14.000%	173	333	-91.228%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+11.111%	2	163	-90.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+12.500%	1	161	-88.889%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	160	-87.500%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-22.727%	1	160	-88.235%
2026-07-09	1.1000	1.1000	1.1000	1.1000	-24.138%	2	160	-90.909%
2026-07-07	1.4500	1.4500	1.4500	1.4500	+7.407%	2	158	-93.103%
2026-07-02	1.1600	1.3500	1.1600	1.3500	+35.000%	3	157	-92.593%
2026-07-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	157	-90.000%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+17.647%	1	157	-90.000%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+70.000%	1	156	-88.235%
2026-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	155	-80.000%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-23.077%	2	155	-80.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	+18.182%	9	155	-84.615%
2026-05-29	0.5500	0.5500	0.5500	0.5500	+10.000%	1	146	-81.818%
2026-05-28	0.5500	0.5500	0.5000	0.5000	-9.091%	2	146	-80.000%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+10.000%	1	146	-81.818%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+16.279%	3	146	-80.000%
2026-05-05	0.4300	0.4300	0.4300	0.4300	-29.508%	5	146	-76.744%
2026-04-28	0.7000	0.7000	0.5300	0.6100	-6.154%	34	146	-83.607%
2026-04-27	0.6500	0.6500	0.6500	0.6500	0.000%	4	146	-84.615%
2026-04-24	0.6500	0.6500	0.6500	0.6500	-4.412%	1	146	-84.615%
2026-04-23	0.5100	0.6800	0.5100	0.6800	+33.333%	21	147	-85.294%
2026-04-22	0.5100	0.5100	0.5100	0.5100	-32.000%	50	126	-80.392%
2026-04-10	0.7300	0.7500	0.7300	0.7500	+25.000%	2	153	-86.667%
2026-04-08	0.8500	0.8500	0.6000	0.6000	-14.286%	15	152	-83.333%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-2.778%	1	137	-85.714%
2026-03-31	0.7500	0.7500	0.7200	0.7200	+2.857%	22	137	-86.111%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-6.667%	10	135	-85.714%
2026-03-27	0.9000	0.9000	0.7500	0.7500	-25.000%	26	125	-86.667%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-17.355%	2	131	-90.000%
2026-03-20	1.2100	1.2100	1.2100	1.2100	-40.976%	1	131	-91.736%
2026-02-27	2.0500	2.0500	2.0500	2.0500	+13.889%	1	132	-95.122%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+9.091%	1	132	-94.444%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-1.786%	7	132	-93.939%
2026-02-13	1.6800	1.6800	1.6800	1.6800	+10.526%	1	124	-94.048%
2026-02-12	1.5200	1.5200	1.5200	1.5200	+9.353%	3	124	-93.421%
2026-01-27	1.0500	1.3900	1.0500	1.3900	+29.907%	12	121	-92.806%
2026-01-26	1.0700	1.0700	1.0700	1.0700	-6.957%	1	115	-90.654%
2026-01-23	1.2000	1.2000	1.1500	1.1500	-19.014%	3	114	-91.304%
2026-01-22	1.4200	1.4200	1.4200	1.4200	+22.414%	3	112	-92.958%
2026-01-20	0.8500	1.2000	0.8500	1.1600	+10.476%	15	109	-91.379%
2026-01-15	1.0500	1.0500	1.0500	1.0500	-4.545%	5	94	-90.476%
2026-01-14	1.1000	1.1000	1.1000	1.1000	-63.333%	17	95	-90.909%
2026-01-13	3.0000	3.0000	3.0000	3.0000	+175.229%	3	106	-96.667%
2026-01-09	1.0900	1.0900	1.0900	1.0900	-59.630%	2	108	-90.826%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+14.894%	10	108	-96.296%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-16.071%	3	118	-95.745%
2025-11-25	2.8000	2.8000	2.8000	2.8000	0.000%	1	121	-96.429%
2025-11-19	2.8000	2.8000	2.8000	2.8000	0.000%	1	121	-96.429%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+2.564%	2	122	-96.429%
2025-11-05	2.7300	2.7300	2.7300	2.7300	-22.000%	1	122	-96.337%
2025-11-03	0.3000	3.5400	0.3000	3.5000	-21.348%	28	123	-97.143%
2025-10-30	4.4500	4.4500	4.4500	4.4500	-5.319%	3	123	-97.753%
2025-10-28	4.1000	4.7000	4.1000	4.7000	+18.090%	8	123	-97.872%
2025-10-24	3.9800	3.9800	3.9800	3.9800	-0.500%	2	123	-97.487%
2025-10-23	3.6000	4.0000	3.6000	4.0000	-13.043%	5	122	-97.500%
2025-10-17	4.1000	4.6000	4.1000	4.6000	+2.222%	4	121	-97.826%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+21.622%	1	117	-97.778%
2025-10-14	4.0500	4.0500	3.7000	3.7000	-7.035%	6	117	-97.297%
2025-10-13	3.9800	3.9800	3.9800	3.9800	-9.545%	2	112	-97.487%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-6.383%	1	110	-97.727%
2025-10-07	4.2000	4.7000	4.2000	4.7000	+4.444%	16	94	-97.872%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+4.651%	3	94	-97.778%
2025-09-26	4.5400	4.5400	4.3000	4.3000	-18.095%	4	94	-97.674%
2025-09-24	5.2200	5.2500	5.2200	5.2500	+4.582%	3	94	-98.095%
2025-09-23	5.0000	5.0200	5.0000	5.0200	-17.974%	6	97	-98.008%
2025-09-19	6.1200	6.1200	6.1200	6.1200	-1.290%	2	91	-98.366%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+12.727%	1	93	-98.387%
2025-09-16	5.5000	5.5000	5.5000	5.5000	-8.333%	10	93	-98.182%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-23.077%	1	83	-98.333%
2025-09-05	7.8000	7.8000	7.8000	7.8000	+22.257%	1	83	-98.718%
2025-09-03	6.5000	6.5000	6.3800	6.3800	-2.446%	6	83	-98.433%
2025-09-02	6.7500	6.7500	6.5300	6.5400	-3.824%	11	77	-98.471%
2025-08-29	7.0000	7.0000	6.8000	6.8000	-13.924%	3	74	-98.529%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-9.195%	1	74	-98.734%
2025-08-22	8.7000	8.7000	8.7000	8.7000	+9.434%	1	75	-98.851%
2025-08-18	7.9600	7.9600	7.9500	7.9500	-20.659%	9	76	-98.742%
2025-08-11	10.0200	10.0200	10.0200	10.0200	-3.654%	28	69	-99.002%
2025-08-08	10.6000	10.6000	10.3000	10.4000	-2.347%	23	97	-99.038%
2025-08-07	10.6500	10.6500	10.6500	10.6500	+1.429%	28	86	-99.061%
2025-08-06	10.3600	10.5000	10.3600	10.5000	+28.049%	3	58	-99.048%
2025-08-04	8.2000	8.2000	8.2000	8.2000	+7.895%	1	56	-98.780%
2025-08-01	7.2100	7.6000	6.7000	7.6000	+28.814%	23	55	-98.684%
2025-07-31	5.5000	5.9000	5.5000	5.9000	-13.235%	3	34	-98.305%
2025-07-16	6.3500	6.8000	6.3500	6.8000	-5.556%	5	33	-98.529%
2025-07-15	7.2000	7.2000	7.2000	7.2000	+7.463%	3	32	-98.611%
2025-07-14	6.7000	6.7000	6.7000	6.7000	-3.458%	15	35	-98.507%
2025-06-26	6.9000	6.9400	6.9000	6.9400	-11.026%	5	20	-98.559%
2025-06-20	7.8000	7.8000	7.8000	7.8000	0.000%	2	25	-98.718%
2025-06-18	7.8000	7.8000	7.8000	7.8000	-50.789%	1	27	-98.718%
2025-05-29	15.8500	15.8500	15.8500	15.8500	+1.278%	1	27	-99.369%
2025-05-28	15.6500	15.6500	15.6500	15.6500	+20.385%	1	27	-99.361%
2025-05-22	13.0000	13.0000	13.0000	13.0000	-8.451%	2	26	-99.231%
2025-05-19	14.2000	14.2000	14.2000	14.2000	+20.954%	2	24	-99.296%
2025-05-15	11.7400	11.7400	11.7400	11.7400	+19.552%	2	26	-99.148%
2025-04-24	9.8200	9.8200	9.8200	9.8200	-2.289%	1	24	-98.982%
2025-04-23	10.0500	10.0500	10.0500	10.0500	-29.474%	1	23	-99.005%
2025-04-16	14.2500	14.2500	14.2500	14.2500	+9.363%	4	22	-99.298%
2025-03-24	13.0300	13.0300	13.0300	13.0300	-17.270%	1	18	-99.233%
2025-03-03	15.7500	15.7500	15.7500	15.7500	+12.500%	2	17	-99.365%
2025-02-26	14.0000	14.0000	14.0000	14.0000	-1.060%	3	15	-99.286%
2025-02-25	14.1500	14.1500	14.1500	14.1500	+31.019%	1	10	-99.293%
2025-02-13	10.8000	10.8000	10.8000	10.8000	+30.120%	1	10	-99.074%
2025-01-29	8.3000	8.3000	8.3000	8.3000	+19.769%	3	10	-98.795%
2025-01-24	6.9500	6.9500	6.9300	6.9300	-6.729%	4	9	-98.557%
2025-01-15	7.6000	7.6000	7.4300	7.4300	-1.065%	2	9	-98.654%
2025-01-14	7.5100	7.5100	7.5100	7.5100	-30.140%	1	9	-98.668%
2024-12-20	10.7500	10.7500	10.7500	10.7500	-2.273%	1	10	-99.070%
2024-12-19	11.0000	11.0000	11.0000	11.0000	+7.843%	1	10	-99.091%
2024-12-12	10.2000	10.2000	10.2000	10.2000	-7.776%	1	9	-99.020%
2024-12-11	11.1600	11.1600	11.0600	11.0600	-12.913%	3	10	-99.096%
2024-12-06	12.7000	12.7000	12.7000	12.7000	-1.931%	6	9	-99.213%
2024-12-05	12.9500	12.9500	12.9500	12.9500	-7.500%	3	10	-99.228%
2024-11-22	14.0000	14.0000	14.0000	14.0000	+9.375%	2	7	-99.286%
2024-11-21	12.8000	12.8000	12.8000	12.8000	-0.852%	1	6	-99.219%
2024-11-20	12.9100	12.9100	12.9100	12.9100	-4.228%	2	5	-99.225%
2024-10-24	13.4800	13.4800	13.4800	13.4800	-24.099%	2	3	-99.258%
2024-09-17	17.7600	17.7600	17.7600	17.7600	0.000%	1	1	-99.437%