Dark

KMB20270115C95
KMB Jan 15 2027 95.00 Call (KMB270115C00095000)
option OPRA

EOD

Sep 22, 2026

7.94+5.867%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.9400	7.9400	7.9400	7.9400	+5.867%	1	69	0.000%
2026-09-15	7.5000	7.5000	7.5000	7.5000	-9.091%	1	69	+5.867%
2026-09-09	8.2500	8.2500	8.2500	8.2500	-40.433%	2	69	-3.758%
2026-09-01	14.4000	14.4000	13.8500	13.8500	-9.477%	20	69	-42.671%
2026-08-20	15.3000	15.3000	15.3000	15.3000	-5.028%	1	76	-48.105%
2026-08-18	16.1100	16.1100	16.1100	16.1100	+7.114%	5	75	-50.714%
2026-08-17	15.0400	15.0400	15.0400	15.0400	-10.476%	3	75	-47.207%
2026-08-06	16.8000	16.8000	16.8000	16.8000	+3.832%	2	75	-52.738%
2026-07-14	16.1800	16.1800	16.1800	16.1800	-27.117%	1	73	-50.927%
2026-07-07	22.2000	22.2000	22.2000	22.2000	+9.521%	1	74	-64.234%
2026-07-02	20.2700	20.2700	20.2700	20.2700	+7.819%	1	76	-60.829%
2026-07-01	18.8000	18.8000	18.8000	18.8000	+8.357%	1	76	-57.766%
2026-06-25	17.4300	17.4300	17.3500	17.3500	+11.935%	2	77	-54.236%
2026-06-24	15.4800	15.5000	15.4800	15.5000	+12.809%	14	76	-48.774%
2026-06-16	13.7400	13.7400	13.7400	13.7400	+7.344%	1	90	-42.213%
2026-06-12	12.7000	12.8000	12.2000	12.8000	+2.894%	5	90	-37.969%
2026-06-11	12.4500	12.4500	12.4400	12.4400	+5.424%	30	95	-36.174%
2026-06-09	10.6000	11.8000	10.6000	11.8000	+17.647%	2	125	-32.712%
2026-06-05	9.0000	10.0300	9.0000	10.0300	+31.283%	2	125	-20.837%
2026-06-04	8.3000	8.6700	7.6400	7.6400	-3.899%	32	127	+3.927%
2026-06-03	8.5000	8.5000	7.9500	7.9500	-15.426%	4	97	-0.126%
2026-06-01	9.4000	9.4000	9.4000	9.4000	+3.297%	2	97	-15.532%
2026-05-29	9.1000	9.1000	9.1000	9.1000	-20.870%	1	97	-12.747%
2026-05-28	10.7800	11.5000	10.7800	11.5000	+0.701%	11	96	-30.957%
2026-05-27	11.4200	11.4200	11.4200	11.4200	+8.866%	1	90	-30.473%
2026-05-26	10.4200	10.4900	10.4200	10.4900	+7.041%	4	91	-24.309%
2026-05-21	9.8000	9.8000	9.8000	9.8000	+4.255%	2	88	-18.980%
2026-05-13	9.4000	9.4000	9.4000	9.4000	+8.671%	1	90	-15.532%
2026-05-11	8.6500	8.6500	8.6500	8.6500	-0.575%	5	90	-8.208%
2026-05-04	8.7000	8.7000	8.7000	8.7000	-14.706%	1	88	-8.736%
2026-05-01	11.6800	11.6800	10.2000	10.2000	+8.511%	2	88	-22.157%
2026-04-30	9.4000	9.4000	9.4000	9.4000	+6.818%	1	88	-15.532%
2026-04-29	8.8000	8.8000	8.8000	8.8000	-21.847%	10	89	-9.773%
2026-04-28	11.2600	11.2600	11.2600	11.2600	+16.082%	1	83	-29.485%
2026-04-22	9.7000	9.7000	9.7000	9.7000	-6.280%	8	82	-18.144%
2026-04-16	10.3500	10.3500	10.3500	10.3500	+10.106%	1	74	-23.285%
2026-04-15	9.4000	9.4000	9.4000	9.4000	-0.529%	2	74	-15.532%
2026-04-13	9.1300	9.4500	9.1300	9.4500	-2.073%	2	72	-15.979%
2026-04-08	9.5300	9.6500	9.5300	9.6500	+17.112%	5	71	-17.720%
2026-04-07	8.2400	8.2400	8.2400	8.2400	-19.216%	1	67	-3.641%
2026-04-01	10.2000	10.2000	10.2000	10.2000	+10.870%	1	66	-22.157%
2026-03-31	9.2000	9.2000	9.2000	9.2000	-9.449%	21	67	-13.696%
2026-03-30	10.1600	10.1600	10.1600	10.1600	-14.550%	1	66	-21.850%
2026-03-27	11.5000	11.8900	11.5000	11.8900	+2.148%	2	65	-33.221%
2026-03-26	11.6400	11.6400	11.6400	11.6400	-3.642%	1	66	-31.787%
2026-03-23	12.0800	12.0800	12.0800	12.0800	+4.138%	1	65	-34.272%
2026-03-19	11.6000	11.6000	11.6000	11.6000	+1.665%	2	65	-31.552%
2026-03-18	11.8000	11.8000	11.4100	11.4100	-13.364%	3	65	-30.412%
2026-03-17	13.1700	13.1700	13.1700	13.1700	-13.922%	1	65	-39.711%
2026-03-03	15.3000	15.3000	15.3000	15.3000	-18.617%	1	65	-48.105%
2026-02-27	18.8000	18.8000	18.8000	18.8000	+2.285%	5	64	-57.766%
2026-02-23	18.3800	18.3800	18.3800	18.3800	+6.366%	2	69	-56.801%
2026-02-19	17.2800	17.2800	17.2800	17.2800	+4.096%	3	71	-54.051%
2026-02-12	16.6000	16.6000	16.6000	16.6000	+4.732%	5	74	-52.169%
2026-02-10	15.2000	15.8500	15.2000	15.8500	+18.460%	4	76	-49.905%
2026-02-04	13.3800	13.3800	13.3800	13.3800	+16.348%	1	76	-40.658%
2026-02-03	11.5000	11.5000	11.5000	11.5000	+4.545%	1	77	-30.957%
2026-02-02	11.9000	11.9000	11.0000	11.0000	0.000%	6	78	-27.818%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-2.222%	3	72	-27.818%
2026-01-28	11.2500	11.2500	11.2500	11.2500	-15.919%	1	72	-29.422%
2026-01-23	13.3800	13.3800	13.3800	13.3800	-1.618%	1	72	-40.658%
2026-01-22	13.2400	13.6000	13.0900	13.6000	+12.397%	5	72	-41.618%
2026-01-21	11.9000	12.1000	11.9000	12.1000	-6.923%	2	73	-34.380%
2026-01-20	12.2800	13.0000	12.2800	13.0000	+8.243%	11	73	-38.923%
2026-01-16	12.5000	12.5000	12.0100	12.0100	+2.650%	2	82	-33.888%
2026-01-14	11.7000	11.7000	11.7000	11.7000	0.000%	1	82	-32.137%
2026-01-12	11.6000	11.7000	11.6000	11.7000	+1.739%	8	83	-32.137%
2026-01-09	11.5000	11.5000	11.5000	11.5000	+6.679%	11	75	-30.957%
2026-01-07	10.7800	10.7800	10.7800	10.7800	-6.261%	2	64	-26.345%
2026-01-06	11.8000	11.8000	11.5000	11.5000	-3.361%	2	62	-30.957%
2026-01-05	11.9000	11.9000	11.9000	11.9000	-11.128%	2	60	-33.277%
2025-12-30	13.3900	13.3900	13.3900	13.3900	+2.214%	2	60	-40.702%
2025-12-22	13.1000	13.1000	13.1000	13.1000	-3.321%	5	55	-39.389%
2025-12-19	13.7000	13.7000	13.5500	13.5500	-10.855%	2	55	-41.402%
2025-12-17	15.2000	15.2000	15.2000	15.2000	-5.000%	1	55	-47.763%
2025-12-05	16.0000	16.0000	16.0000	16.0000	-20.000%	1	56	-50.375%
2025-11-26	18.9000	20.0000	18.9000	20.0000	+21.212%	4	60	-60.300%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+0.487%	1	60	-51.879%
2025-11-24	16.4200	16.4200	16.4200	16.4200	-1.322%	1	61	-51.644%
2025-11-14	16.6400	16.6400	16.6400	16.6400	+4.261%	10	61	-52.284%
2025-11-11	15.9600	15.9600	15.9600	15.9600	-0.870%	10	51	-50.251%
2025-11-10	17.4000	17.4000	16.1000	16.1000	-2.424%	2	51	-50.683%
2025-11-07	16.5000	16.5000	16.5000	16.5000	+17.438%	41	49	-51.879%
2025-11-05	15.7000	15.7000	14.0500	14.0500	+0.357%	10	52	-43.488%
2025-11-04	14.3000	14.6000	13.9900	14.0000	-24.324%	29	46	-43.286%
2025-11-03	18.5300	18.5300	16.5000	18.5000	-30.189%	23	8	-57.081%
2025-10-24	26.4000	26.5000	26.4000	26.5000	-0.675%	2	8	-70.038%
2025-10-13	26.6800	26.6800	26.6800	26.6800	-18.906%	1	7	-70.240%
2025-10-02	32.9000	32.9000	32.9000	32.9000	-3.942%	1	7	-75.866%
2025-09-03	33.9400	34.2500	33.9400	34.2500	-7.432%	2	7	-76.818%
2025-06-23	37.0000	37.0000	37.0000	37.0000	-31.047%	1	5	-78.541%
2025-03-10	54.0000	54.0000	53.6600	53.6600	+50.266%	2	5	-85.203%
2025-01-24	35.7100	35.7100	35.7100	35.7100	+6.597%	2	5	-77.765%
2025-01-21	34.0000	34.0000	33.5000	33.5000	0.000%	2	5	-76.299%
2025-01-10	33.5000	33.5000	33.5000	33.5000	-21.454%	2	3	-76.299%
2024-12-06	42.6800	42.6800	42.6500	42.6500	0.000%	4	2	-81.383%