Dark

KMB20270115C80
KMB Jan 15 2027 80.00 Call (KMB270115C00080000)
option OPRA

EOD

Sep 15, 2026

19.50-10.138%(-2.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	19.3600	19.5000	19.3600	19.5000	-10.138%	11	113	0.000%
2026-09-14	21.7000	21.7000	21.7000	21.7000	+10.152%	4	103	-10.138%
2026-09-11	19.7000	19.7000	19.7000	19.7000	-0.505%	1	103	-1.015%
2026-09-09	21.4400	21.4400	19.8000	19.8000	-29.286%	7	102	-1.515%
2026-09-03	28.0000	28.0000	28.0000	28.0000	-11.111%	1	98	-30.357%
2026-08-26	31.5000	31.5000	31.5000	31.5000	+7.325%	1	162	-38.095%
2026-08-05	29.3500	29.3500	29.3500	29.3500	-10.518%	1	163	-33.560%
2026-08-04	32.8000	32.8000	32.8000	32.8000	-4.707%	1	163	-40.549%
2026-07-28	34.4200	34.4200	34.4200	34.4200	-7.721%	2	162	-43.347%
2026-07-07	37.3000	37.3000	37.3000	37.3000	+23.551%	2	164	-47.721%
2026-06-26	30.1900	30.1900	30.1900	30.1900	+6.490%	2	164	-35.409%
2026-06-24	28.3500	28.3500	28.3500	28.3500	+17.733%	1	166	-31.217%
2026-06-12	24.0800	24.0800	24.0800	24.0800	+48.185%	1	167	-19.020%
2026-06-04	16.0000	16.6300	16.0000	16.2500	-21.535%	14	167	+20.000%
2026-05-26	20.7100	20.7100	20.7100	20.7100	+12.800%	1	155	-5.843%
2026-05-19	18.3000	18.4300	18.2500	18.3600	+4.854%	4	155	+6.209%
2026-05-11	18.8000	18.8000	17.5100	17.5100	+1.448%	2	155	+11.365%
2026-05-05	17.2600	17.2600	17.2600	17.2600	-20.093%	2	154	+12.978%
2026-04-28	21.5500	21.6000	21.5500	21.6000	+7.249%	18	154	-9.722%
2026-04-27	20.1400	20.1400	20.1400	20.1400	-4.095%	1	154	-3.178%
2026-04-17	21.0000	21.0000	21.0000	21.0000	+8.639%	4	155	-7.143%
2026-04-15	19.3300	19.3300	19.3300	19.3300	-6.618%	1	155	+0.879%
2026-04-10	20.7000	20.7000	20.7000	20.7000	+3.968%	1	154	-5.797%
2026-04-09	20.0000	20.0000	19.9100	19.9100	+17.811%	9	154	-2.059%
2026-04-07	16.9000	16.9000	16.9000	16.9000	-9.140%	1	154	+15.385%
2026-03-31	18.6600	18.6600	18.5000	18.6000	-6.297%	9	154	+4.839%
2026-03-30	19.9000	19.9000	19.8500	19.8500	-14.440%	18	152	-1.763%
2026-03-16	23.2000	23.2000	23.2000	23.2000	+4.505%	1	140	-15.948%
2026-03-13	22.2000	22.2000	22.2000	22.2000	-11.765%	7	141	-12.162%
2026-03-05	25.1600	25.1600	25.1600	25.1600	-1.719%	1	134	-22.496%
2026-03-03	25.6000	25.6000	25.6000	25.6000	-17.685%	3	134	-23.828%
2026-02-27	31.2200	31.2200	31.1000	31.1000	0.000%	2	131	-37.299%
2026-02-24	31.1000	31.1000	31.1000	31.1000	+6.507%	1	130	-37.299%
2026-02-19	29.2000	29.2000	29.2000	29.2000	+6.960%	3	129	-33.219%
2026-02-11	26.2000	27.8200	26.2000	27.3000	+3.214%	5	131	-28.571%
2026-02-10	26.4500	26.4500	26.4500	26.4500	+2.718%	1	131	-26.276%
2026-02-06	25.3000	25.7500	25.3000	25.7500	+4.462%	4	132	-24.272%
2026-02-05	24.6500	24.6500	24.6500	24.6500	-1.400%	1	129	-20.892%
2026-02-04	23.2500	25.0000	23.2500	25.0000	+13.482%	5	128	-22.000%
2026-02-03	22.0300	22.0300	22.0300	22.0300	+3.964%	2	129	-11.484%
2026-01-28	20.9100	21.4800	20.9100	21.1900	-8.546%	9	129	-7.975%
2026-01-27	23.1700	23.1700	23.1700	23.1700	-2.851%	1	123	-15.839%
2026-01-23	23.8500	23.8500	23.8500	23.8500	-0.625%	3	124	-18.239%
2026-01-22	24.0000	24.0000	24.0000	24.0000	+6.667%	1	124	-18.750%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-1.316%	2	124	-13.333%
2026-01-20	22.7000	22.9000	22.7000	22.8000	+5.069%	4	124	-14.474%
2026-01-16	21.9000	21.9000	21.7000	21.7000	-3.125%	20	107	-10.138%
2026-01-15	21.9000	22.4000	21.9000	22.4000	+7.641%	6	107	-12.946%
2026-01-13	21.3700	21.3700	20.8100	20.8100	-2.300%	3	101	-6.295%
2026-01-12	21.2000	21.3000	21.2000	21.3000	+1.429%	2	98	-8.451%
2026-01-09	21.0000	21.0000	21.0000	21.0000	-2.326%	1	98	-7.143%
2026-01-08	21.5000	21.5000	21.5000	21.5000	+0.939%	1	97	-9.302%
2026-01-05	22.4000	22.4000	21.3000	21.3000	-10.316%	10	92	-8.451%
2026-01-02	23.7500	23.7500	23.7500	23.7500	-0.210%	1	92	-17.895%
2025-12-30	23.3700	23.8000	23.3700	23.8000	+2.146%	2	91	-18.067%
2025-12-29	23.2500	23.3000	23.2500	23.3000	-2.060%	11	90	-16.309%
2025-12-26	23.7900	23.7900	23.7900	23.7900	+2.987%	1	91	-18.033%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+2.667%	1	92	-15.584%
2025-12-22	23.1000	23.1000	22.5000	22.5000	-2.597%	2	92	-13.333%
2025-12-19	23.1000	23.1000	23.1000	23.1000	-7.005%	10	90	-15.584%
2025-12-16	24.8400	24.8400	24.8400	24.8400	-3.907%	1	80	-21.498%
2025-12-10	25.7600	25.8500	25.7600	25.8500	+2.174%	2	80	-24.565%
2025-12-09	25.3000	25.3000	25.3000	25.3000	-0.118%	1	79	-22.925%
2025-12-08	25.3700	25.3700	25.3300	25.3300	-8.819%	2	78	-23.016%
2025-12-03	27.7800	27.7800	27.7800	27.7800	-9.570%	1	76	-29.806%
2025-11-26	30.7200	30.7200	30.7200	30.7200	+11.709%	1	76	-36.523%
2025-11-21	24.6000	27.5000	24.6000	27.5000	+5.566%	3	76	-29.091%
2025-11-20	25.8700	26.0500	25.8700	26.0500	+6.413%	5	77	-25.144%
2025-11-19	24.5000	24.5000	24.4800	24.4800	-6.601%	13	72	-20.343%
2025-11-18	25.3000	26.2100	25.3000	26.2100	-2.746%	5	63	-25.601%
2025-11-17	26.9500	26.9500	26.9500	26.9500	+1.507%	2	58	-27.644%
2025-11-14	28.0000	28.0000	26.5500	26.5500	-1.885%	8	60	-26.554%
2025-11-13	27.0000	27.0600	26.9500	27.0600	+3.086%	16	54	-27.938%
2025-11-11	26.3500	26.3500	26.2000	26.2500	+5.000%	11	38	-25.714%
2025-11-10	24.9000	25.0000	24.9000	25.0000	+0.604%	2	27	-22.000%
2025-11-07	24.8500	24.8500	24.8500	24.8500	+2.984%	2	25	-21.529%
2025-11-06	23.9500	24.1300	23.1500	24.1300	+2.768%	15	23	-19.188%
2025-11-05	23.4800	23.4800	23.4800	23.4800	+2.087%	1	9	-16.951%
2025-11-04	23.0000	23.0000	23.0000	23.0000	-8.439%	2	8	-15.217%
2025-11-03	26.2700	26.2700	25.1200	25.1200	-39.832%	5	1	-22.373%
2025-10-17	41.7500	41.7500	41.7500	41.7500	+0.120%	1	1	-53.293%
2025-10-15	41.7000	41.7000	41.7000	41.7000	-6.940%	2	2	-53.237%
2025-09-23	44.8100	44.8100	44.8100	44.8100	0.000%	1	1	-56.483%