Dark

KMB20270115C150
KMB Jan 15 2027 150.00 Call (KMB270115C00150000)
option OPRA

EOD

Jul 27, 2026

0.5200+10.638%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5200	0.5200	0.5200	0.5200	+10.638%	30	220	0.000%
2026-07-20	0.4700	0.4700	0.4700	0.4700	-20.339%	19	220	+10.638%
2026-07-17	0.5900	0.5900	0.5900	0.5900	-1.667%	1	203	-11.864%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-25.000%	11	203	-13.333%
2026-07-07	0.8500	0.8500	0.8000	0.8000	+33.333%	3	204	-35.000%
2026-07-02	0.5500	0.6000	0.5000	0.6000	+20.000%	26	181	-13.333%
2026-07-01	0.4000	0.5000	0.4000	0.5000	+42.857%	4	181	+4.000%
2026-06-17	0.3500	0.3500	0.3500	0.3500	+600.000%	1	180	+48.571%
2026-06-01	0.0500	0.0500	0.0500	0.0500	-75.000%	2	180	+940.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-33.333%	1	180	+160.000%
2026-05-07	0.3000	0.3000	0.3000	0.3000	-45.455%	1	179	+73.333%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+1.852%	17	179	-5.455%
2026-03-25	0.5400	0.5400	0.5400	0.5400	-50.909%	2	162	-3.704%
2026-02-27	1.1000	1.1000	1.1000	1.1000	+26.437%	1	162	-52.727%
2026-02-25	1.0000	1.0000	0.8700	0.8700	-20.909%	6	161	-40.230%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+10.000%	1	161	-52.727%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-1.961%	1	161	-48.000%
2026-02-18	1.0200	1.0200	1.0200	1.0200	+27.500%	1	161	-49.020%
2026-02-12	0.8600	1.0000	0.8000	0.8000	+23.077%	14	161	-35.000%
2026-02-06	0.6500	0.6500	0.6500	0.6500	+44.444%	1	153	-20.000%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	153	+15.556%
2026-01-29	0.5000	0.5000	0.5000	0.5000	-23.077%	1	154	+4.000%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-31.579%	1	154	-20.000%
2026-01-26	0.9500	0.9500	0.9500	0.9500	+72.727%	1	154	-45.263%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-15.385%	3	154	-5.455%
2026-01-15	0.6500	0.6500	0.6500	0.6500	0.000%	1	151	-20.000%
2026-01-05	0.7000	0.7000	0.6500	0.6500	-26.136%	35	151	-20.000%
2025-12-30	0.8800	0.8800	0.8800	0.8800	+10.000%	5	118	-40.909%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-11.111%	2	113	-35.000%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-10.000%	20	111	-42.222%
2025-12-19	1.1500	1.1700	1.0000	1.0000	-9.091%	55	122	-48.000%
2025-12-18	1.1000	1.1000	1.1000	1.1000	-24.138%	1	104	-52.727%
2025-12-17	1.4500	1.4500	1.4500	1.4500	+31.818%	5	103	-64.138%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-29.936%	2	99	-52.727%
2025-12-05	1.5700	1.5700	1.5700	1.5700	-26.636%	4	99	-66.879%
2025-12-01	2.1400	2.1400	2.1400	2.1400	+7.000%	1	103	-75.701%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+25.000%	2	103	-74.000%
2025-11-19	1.6000	1.6000	1.6000	1.6000	-15.789%	2	103	-67.500%
2025-11-18	1.9000	1.9000	1.9000	1.9000	-16.667%	4	103	-72.632%
2025-11-10	2.2800	2.2800	2.2800	2.2800	-32.941%	1	103	-77.193%
2025-11-07	3.4000	3.4000	3.4000	3.4000	+44.681%	1	104	-84.706%
2025-11-05	2.3500	2.3500	2.3500	2.3500	+27.027%	1	104	-77.872%
2025-11-04	1.6000	1.8500	1.5400	1.8500	-7.500%	3	104	-71.892%
2025-11-03	2.5900	2.5900	1.8200	2.0000	-13.420%	12	106	-74.000%
2025-10-28	2.3100	2.3100	2.3100	2.3100	-11.154%	2	106	-77.489%
2025-10-16	2.7600	2.7600	2.5900	2.6000	+5.691%	5	106	-80.000%
2025-10-13	2.4600	2.4600	2.4600	2.4600	-0.806%	2	106	-78.862%
2025-10-09	2.4300	2.4800	2.4300	2.4800	+1.224%	10	106	-79.032%
2025-10-08	2.6200	2.6200	2.4500	2.4500	-3.922%	6	103	-78.776%
2025-10-06	2.5500	2.5500	2.5500	2.5500	-12.069%	1	103	-79.608%
2025-10-02	2.9000	2.9000	2.9000	2.9000	+12.403%	3	102	-82.069%
2025-09-29	2.5800	2.5800	2.5800	2.5800	-4.797%	3	105	-79.845%
2025-09-25	2.7100	2.7100	2.7100	2.7100	-3.559%	3	108	-80.812%
2025-09-23	2.7800	2.8100	2.7800	2.8100	-13.538%	5	111	-81.495%
2025-09-18	3.2500	3.2500	3.2500	3.2500	-9.722%	1	116	-84.000%
2025-09-17	3.6000	3.6000	3.6000	3.6000	+2.564%	1	117	-85.556%
2025-09-15	3.5100	3.5100	3.5100	3.5100	-12.469%	1	118	-85.185%
2025-09-12	4.0100	4.0100	4.0100	4.0100	+2.821%	4	117	-87.032%
2025-09-10	3.9000	3.9000	3.9000	3.9000	0.000%	1	113	-86.667%
2025-09-08	3.9000	3.9000	3.9000	3.9000	-15.217%	1	114	-86.667%
2025-09-05	4.6000	4.6000	4.6000	4.6000	+12.195%	20	115	-88.696%
2025-09-04	4.1000	4.1000	4.1000	4.1000	+12.329%	4	95	-87.317%
2025-09-03	3.8900	3.8900	3.6000	3.6500	-17.045%	3	99	-85.753%
2025-08-27	4.4000	4.4000	4.4000	4.4000	+27.168%	13	96	-88.182%
2025-08-26	3.4600	3.4600	3.4600	3.4600	-21.185%	1	95	-84.971%
2025-08-25	4.3900	4.3900	4.3900	4.3900	-7.188%	5	95	-88.155%
2025-08-19	4.7400	4.7400	4.7300	4.7300	-15.536%	6	90	-89.006%
2025-08-11	5.7000	5.7000	5.6000	5.6000	+70.213%	30	90	-90.714%
2025-07-30	3.2800	3.2900	3.2800	3.2900	-6.000%	2	60	-84.195%
2025-07-14	3.5000	3.5000	3.5000	3.5000	-7.895%	30	60	-85.143%
2025-07-09	3.8000	3.8000	3.8000	3.8000	-22.131%	4	30	-86.316%
2025-07-02	4.8800	4.8800	4.8800	4.8800	+16.190%	1	26	-89.344%
2025-06-26	4.2000	4.2000	4.2000	4.2000	+2.439%	1	25	-87.619%
2025-06-25	4.1000	4.1000	4.1000	4.1000	-47.097%	2	26	-87.317%
2025-06-06	7.6600	7.7500	7.6600	7.7500	-9.357%	4	24	-93.290%
2025-05-19	8.5500	8.5500	8.5500	8.5500	+42.977%	1	22	-93.918%
2025-05-09	5.9800	5.9800	5.9800	5.9800	+2.222%	2	21	-91.304%
2025-04-25	5.8000	5.8500	5.8000	5.8500	-8.879%	10	20	-91.111%
2025-04-24	6.4200	6.4200	6.4200	6.4200	+4.390%	1	20	-91.900%
2025-04-23	6.4000	6.5000	6.1500	6.1500	-30.587%	3	21	-91.545%
2025-04-10	8.8600	8.8600	8.8600	8.8600	-26.167%	2	24	-94.131%
2025-04-03	12.0000	12.0000	12.0000	12.0000	-13.357%	1	24	-95.667%
2025-03-11	13.8500	13.8500	13.8500	13.8500	+1.838%	2	23	-96.245%
2025-03-07	13.6000	13.6000	13.6000	13.6000	+23.636%	2	25	-96.176%
2025-03-06	11.0000	11.0000	11.0000	11.0000	-9.091%	1	24	-95.273%
2025-03-04	12.1000	12.1000	12.1000	12.1000	+27.368%	1	22	-95.702%
2025-02-28	9.5000	9.5000	9.5000	9.5000	+3.261%	2	22	-94.526%
2025-02-27	9.2000	9.2000	9.2000	9.2000	-3.158%	1	21	-94.348%
2025-02-25	9.5000	9.5000	9.5000	9.5000	0.000%	1	20	-94.526%
2025-02-21	9.5000	9.5000	9.5000	9.5000	+58.333%	2	20	-94.526%
2025-02-14	6.7500	6.7500	6.0000	6.0000	-13.669%	16	15	-91.333%
2025-02-13	6.9500	6.9500	6.9500	6.9500	+57.240%	3	12	-92.518%
2025-01-22	4.4200	4.4200	4.4200	4.4200	+18.499%	3	12	-88.235%
2025-01-21	3.7300	3.7300	3.7300	3.7300	-56.169%	1	8	-86.059%
2024-12-04	8.5100	8.5100	8.5100	8.5100	-37.242%	2	8	-93.890%
2024-10-18	13.5600	13.5600	13.5600	13.5600	-4.641%	6	8	-96.165%
2024-10-17	14.3400	14.3400	14.2200	14.2200	+10.748%	2	5	-96.343%
2024-09-27	12.8400	12.8400	12.8400	12.8400	-8.286%	2	3	-95.950%
2024-09-16	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	-96.286%