Dark

KMB20270115P100
KMB Jan 15 2027 100.00 Put (KMB270115P00100000)
option OPRA

EOD

Sep 21, 2026

6.28-0.159%(-0.01)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.6500	6.6500	6.2800	6.2800	-0.159%	17	1,467	0.000%
2026-09-18	6.8200	6.8200	6.2900	6.2900	-0.632%	19	1,467	-0.159%
2026-09-17	6.3800	6.3800	6.3300	6.3300	-6.912%	5	1,468	-0.790%
2026-09-16	6.4000	6.8000	6.4000	6.8000	+0.741%	7	1,471	-7.647%
2026-09-15	6.6900	6.7500	6.4000	6.7500	+22.727%	11	1,464	-6.963%
2026-09-14	5.5000	5.5000	5.5000	5.5000	-16.918%	6	1,457	+14.182%
2026-09-11	6.7800	6.7800	6.6200	6.6200	+2.636%	11	1,457	-5.136%
2026-09-10	6.4500	6.4500	6.4500	6.4500	-2.273%	5	1,450	-2.636%
2026-09-09	5.3000	6.6000	5.3000	6.6000	+57.143%	50	1,445	-4.848%
2026-09-08	4.2000	4.4000	4.2000	4.2000	+13.514%	8	1,452	+49.524%
2026-09-04	3.5000	3.7000	3.5000	3.7000	+17.460%	16	1,448	+69.730%
2026-09-03	3.2000	3.2000	3.0400	3.1500	-7.353%	21	1,448	+99.365%
2026-09-02	3.4000	3.4000	3.4000	3.4000	+1.796%	1	1,437	+84.706%
2026-08-31	3.2800	3.5000	3.2000	3.3400	+15.172%	11	1,437	+88.024%
2026-08-28	2.8500	2.9000	2.8500	2.9000	-6.452%	3	1,427	+116.552%
2026-08-27	3.0500	3.2000	3.0500	3.1000	+6.897%	11	1,428	+102.581%
2026-08-26	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,421	+116.552%
2026-08-25	3.0000	3.0000	3.0000	3.0000	+7.143%	5	1,421	+109.333%
2026-08-24	2.8000	2.8000	2.8000	2.8000	-17.160%	1	1,420	+124.286%
2026-08-20	3.2600	3.6800	3.2600	3.3800	-3.429%	91	1,421	+85.799%
2026-08-19	3.5000	3.5000	3.5000	3.5000	+2.941%	51	1,399	+79.429%
2026-08-18	3.4000	3.4000	3.4000	3.4000	-12.821%	3	1,449	+84.706%
2026-08-17	4.0000	4.0000	3.9000	3.9000	+21.875%	11	1,449	+61.026%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-8.571%	1	1,455	+96.250%
2026-08-13	3.2500	3.5000	3.2000	3.5000	-4.110%	4	1,455	+79.429%
2026-08-12	3.6500	3.6500	3.6500	3.6500	-5.195%	10	1,455	+72.055%
2026-08-10	3.8800	4.0300	3.8500	3.8500	-1.282%	115	1,455	+63.117%
2026-08-07	4.2000	4.2000	3.8000	3.9000	-5.797%	33	1,340	+61.026%
2026-08-06	4.1400	4.1400	4.1400	4.1400	+3.500%	2	1,323	+51.691%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+10.497%	1	1,322	+57.000%
2026-08-04	4.9400	4.9400	3.6200	3.6200	-15.814%	2	1,323	+73.481%
2026-08-03	4.3000	4.3000	4.3000	4.3000	0.000%	2	1,322	+46.047%
2026-07-30	4.2900	4.3000	4.2900	4.3000	+16.216%	28	1,320	+46.047%
2026-07-29	3.7000	3.7000	3.6000	3.7000	+15.625%	91	1,342	+69.730%
2026-07-28	3.4000	3.4000	3.2000	3.2000	-18.159%	2	1,261	+96.250%
2026-07-27	4.0000	4.0000	3.9100	3.9100	-13.111%	3	1,260	+60.614%
2026-07-24	4.5000	4.5000	4.5000	4.5000	-9.457%	2	1,260	+39.556%
2026-07-21	5.1400	5.1400	4.9700	4.9700	+1.429%	5	1,262	+26.358%
2026-07-20	4.9000	4.9000	4.9000	4.9000	+6.522%	10	1,259	+28.163%
2026-07-17	4.6000	4.6000	4.6000	4.6000	-3.564%	1	1,269	+36.522%
2026-07-16	4.7700	4.7700	4.7700	4.7700	-13.273%	2	1,269	+31.656%
2026-07-14	5.5000	5.5000	5.5000	5.5000	+37.500%	6	1,271	+14.182%
2026-07-13	3.6700	4.0000	3.6700	4.0000	+2.564%	22	1,269	+57.000%
2026-07-10	3.9000	3.9000	3.9000	3.9000	-11.565%	1	1,289	+61.026%
2026-07-09	4.5000	4.5000	4.3500	4.4100	+7.561%	12	1,288	+42.404%
2026-07-08	3.9500	4.1000	3.9500	4.1000	+30.159%	21	1,292	+53.171%
2026-07-07	3.1100	3.2300	3.1100	3.1500	-3.077%	18	1,297	+99.365%
2026-07-02	3.6100	3.8000	3.2500	3.2500	-20.538%	157	1,322	+93.231%
2026-07-01	4.2000	4.2000	4.0000	4.0900	-12.979%	14	1,322	+53.545%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,317	+33.617%
2026-06-29	4.8800	4.8800	4.8000	4.8000	+2.128%	3	1,317	+30.833%
2026-06-26	4.5000	4.7000	4.5000	4.7000	-7.843%	3	1,319	+33.617%
2026-06-25	5.1000	5.1000	5.1000	5.1000	-6.422%	1	1,320	+23.137%
2026-06-24	5.5000	5.5000	5.2000	5.4500	-14.844%	17	1,321	+15.229%
2026-06-16	6.4000	6.4000	6.4000	6.4000	-7.246%	1	1,327	-1.875%
2026-06-15	7.3900	7.3900	6.9000	6.9000	-10.039%	10	1,327	-8.986%
2026-06-12	7.6700	7.6700	7.6700	7.6700	0.000%	1	1,332	-18.123%
2026-06-11	7.7000	7.7000	7.6700	7.6700	-1.667%	11	1,331	-18.123%
2026-06-10	7.9000	7.9000	7.8000	7.8000	-9.931%	2	1,331	-19.487%
2026-06-09	8.6600	8.6600	8.6600	8.6600	-32.078%	1	1,332	-27.483%
2026-06-04	12.3500	13.0000	12.3500	12.7500	+21.083%	7	1,331	-50.745%
2026-06-02	10.5300	10.5300	10.5300	10.5300	+13.226%	2	1,328	-40.361%
2026-05-29	9.4000	9.4000	9.2000	9.3000	+1.418%	13	1,326	-32.473%
2026-05-28	9.1000	9.1700	9.0000	9.1700	+3.034%	8	1,314	-31.516%
2026-05-27	8.9000	8.9000	8.9000	8.9000	-15.238%	1	1,314	-29.438%
2026-05-20	10.5000	10.5000	10.5000	10.5000	-2.144%	6	1,315	-40.190%
2026-05-19	10.7300	10.7300	10.7300	10.7300	-9.832%	1	1,310	-41.473%
2026-05-11	10.0000	11.9000	10.0000	11.9000	+22.680%	22	1,310	-47.227%
2026-05-06	10.2500	10.2500	9.7000	9.7000	-15.652%	21	1,328	-35.258%
2026-05-05	12.0000	12.0000	11.5000	11.5000	+3.604%	265	1,337	-45.391%
2026-05-04	11.1000	11.1000	11.1000	11.1000	+5.714%	10	1,090	-43.423%
2026-05-01	9.9200	10.5000	9.9200	10.5000	-4.545%	3	1,079	-40.190%
2026-04-27	11.0000	11.0000	11.0000	11.0000	+2.804%	50	1,079	-42.909%
2026-04-21	10.5000	10.7000	10.5000	10.7000	+5.523%	9	1,109	-41.308%
2026-04-20	10.1400	10.1400	10.1400	10.1400	-9.626%	3	1,109	-38.067%
2026-04-15	11.2300	11.2300	11.2200	11.2200	+3.889%	2	1,112	-44.029%
2026-04-10	10.5000	10.8000	10.5000	10.8000	-4.000%	70	1,110	-41.852%
2026-04-09	10.2000	11.2500	10.2000	11.2500	-1.316%	18	1,060	-44.178%
2026-04-08	11.7300	11.8200	11.4000	11.4000	-13.767%	12	1,062	-44.912%
2026-04-07	11.4500	13.2200	11.4500	13.2200	+12.991%	5	1,054	-52.496%
2026-04-02	11.7000	11.7000	11.7000	11.7000	+4.464%	1	1,053	-46.325%
2026-04-01	11.2200	11.2200	11.2000	11.2000	-10.400%	15	1,053	-43.929%
2026-03-31	12.0900	12.5000	12.0900	12.5000	+7.759%	14	1,063	-49.760%
2026-03-30	10.8000	11.7400	10.8000	11.6000	+12.621%	19	1,053	-45.862%
2026-03-27	10.6000	10.6000	10.3000	10.3000	0.000%	47	1,058	-39.029%
2026-03-26	9.4000	10.3000	9.3000	10.3000	+5.102%	14	1,099	-39.029%
2026-03-23	10.0000	10.0000	9.8000	9.8000	-8.240%	2	1,113	-35.918%
2026-03-20	10.6800	10.6800	10.6800	10.6800	-3.085%	1	1,115	-41.199%
2026-03-19	10.8200	11.0200	10.7700	11.0200	+6.990%	4	1,114	-43.013%
2026-03-18	11.0000	11.0000	10.2800	10.3000	+9.574%	21	1,110	-39.029%
2026-03-17	9.9000	9.9000	9.2000	9.4000	-6.931%	39	1,089	-33.191%
2026-03-16	10.3000	10.5000	10.0000	10.1000	-3.810%	32	1,092	-37.822%
2026-03-13	10.6000	10.6000	10.5000	10.5000	-0.568%	2	1,083	-40.190%
2026-03-12	9.9100	10.5600	9.6900	10.5600	+5.075%	18	1,083	-40.530%
2026-03-11	10.1000	10.1000	9.9000	10.0500	+14.205%	23	1,065	-37.512%
2026-03-10	8.5500	8.8000	8.5500	8.8000	-3.084%	2	1,078	-28.636%
2026-03-09	9.0800	9.0800	9.0800	9.0800	+10.061%	1	1,076	-30.837%
2026-03-06	8.2500	8.2500	8.2500	8.2500	-1.079%	3	1,075	-23.879%
2026-03-05	8.6300	9.0000	8.3400	8.3400	-0.714%	42	1,072	-24.700%
2026-03-04	8.4000	8.4000	8.4000	8.4000	0.000%	1	1,054	-25.238%
2026-03-03	8.4900	8.4900	8.4000	8.4000	+42.373%	3	1,054	-25.238%
2026-02-27	5.9000	5.9000	5.9000	5.9000	-2.318%	15	1,053	+6.441%
2026-02-25	6.0400	6.0400	6.0400	6.0400	+0.667%	1	1,069	+3.974%
2026-02-24	5.8200	6.0000	5.8200	6.0000	-0.990%	3	1,069	+4.667%
2026-02-23	6.1700	6.1700	6.0600	6.0600	-4.717%	2	1,072	+3.630%
2026-02-20	6.3600	6.3600	6.3600	6.3600	+1.760%	2	1,072	-1.258%
2026-02-18	6.3800	6.3800	6.2500	6.2500	-10.714%	4	1,070	+0.480%
2026-02-17	6.2900	7.0000	6.2900	7.0000	+9.375%	3	1,068	-10.286%
2026-02-13	6.6000	6.7000	6.4000	6.4000	+4.918%	5	1,066	-1.875%
2026-02-12	6.4000	6.4000	6.1000	6.1000	-15.278%	13	1,066	+2.951%
2026-02-11	7.2500	7.2500	7.2000	7.2000	-2.703%	3	1,073	-12.778%
2026-02-10	7.3000	7.6000	7.3000	7.4000	-9.202%	4	1,072	-15.135%
2026-02-09	7.9500	8.1500	7.9500	8.1500	-0.610%	2	1,074	-22.945%
2026-02-06	8.1200	8.2000	8.1200	8.2000	-4.540%	2	1,074	-23.415%
2026-02-05	8.4500	8.5900	8.4300	8.5900	-0.348%	7	1,074	-26.892%
2026-02-04	8.7000	8.7000	8.6200	8.6200	-14.653%	11	1,079	-27.146%
2026-02-03	10.1000	10.1000	9.3000	10.1000	-3.164%	14	1,089	-37.822%
2026-02-02	10.7000	10.7000	10.3500	10.4300	-0.191%	3	1,092	-39.789%
2026-01-30	11.0000	11.0000	10.4500	10.4500	+4.500%	18	1,091	-39.904%
2026-01-29	10.1700	10.1700	10.0000	10.0000	-1.961%	101	1,075	-37.200%
2026-01-28	10.0000	10.4000	10.0000	10.2000	+7.368%	136	974	-38.431%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-0.210%	1	839	-33.895%
2026-01-26	9.9200	10.1000	9.5200	9.5200	+3.478%	44	840	-34.034%
2026-01-23	9.2000	9.2000	9.2000	9.2000	+1.996%	10	850	-31.739%
2026-01-22	9.8400	9.8400	9.0200	9.0200	-12.427%	2	850	-30.377%
2026-01-21	10.2500	10.3000	10.2500	10.3000	+4.040%	3	850	-39.029%
2026-01-20	9.9000	9.9000	9.9000	9.9000	-9.174%	1	849	-36.566%
2026-01-16	10.8500	11.0500	10.8500	10.9000	+4.306%	13	845	-42.385%
2026-01-15	10.4500	10.4500	10.4500	10.4500	-5.856%	2	845	-39.904%
2026-01-14	11.1000	11.1000	11.1000	11.1000	+0.909%	10	843	-43.423%
2026-01-12	10.4000	11.0000	10.4000	11.0000	-5.172%	9	843	-42.909%
2026-01-09	11.3000	11.6000	11.3000	11.6000	+5.263%	4	840	-45.862%
2026-01-08	11.6000	11.6000	11.0200	11.0200	-7.395%	7	841	-43.013%
2026-01-07	12.1000	12.1000	11.8000	11.9000	+6.250%	3	847	-47.227%
2026-01-05	10.5500	11.5000	10.5500	11.2000	+13.131%	11	844	-43.929%
2026-01-02	9.9000	9.9000	9.9000	9.9000	-1.980%	3	836	-36.566%
2025-12-31	9.8800	10.1000	9.8800	10.1000	+1.000%	2	833	-37.822%
2025-12-30	9.5800	10.1000	9.5800	10.0000	-0.990%	5	833	-37.200%
2025-12-29	10.1000	10.1000	10.1000	10.1000	0.000%	1	830	-37.822%
2025-12-26	10.1000	10.1000	10.1000	10.1000	-3.257%	1	829	-37.822%
2025-12-24	10.3200	10.4400	9.0000	10.4400	+0.192%	18	815	-39.847%
2025-12-23	10.7000	10.7500	10.3000	10.4200	+1.067%	17	815	-39.731%
2025-12-22	10.3100	10.3100	10.3100	10.3100	+0.097%	1	806	-39.088%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+8.421%	2	806	-39.029%
2025-12-17	9.5000	9.5000	9.5000	9.5000	-3.061%	1	805	-33.895%
2025-12-15	10.1000	10.1000	9.8000	9.8000	-1.010%	11	806	-35.918%
2025-12-10	9.9000	9.9000	9.9000	9.9000	-4.808%	1	807	-36.566%
2025-12-09	10.3500	10.4000	10.3500	10.4000	+2.970%	21	806	-39.615%
2025-12-08	10.1000	10.1000	10.1000	10.1000	+9.783%	1	785	-37.822%
2025-12-05	10.0000	10.0000	8.7000	9.2000	+2.222%	3	784	-31.739%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-4.255%	1	782	-30.222%
2025-12-02	8.8000	9.4000	8.8000	9.4000	+5.618%	8	781	-33.191%
2025-11-26	9.0700	9.0700	8.9000	8.9000	-9.919%	5	774	-29.438%
2025-11-25	9.9000	9.9000	9.8800	9.8800	-2.178%	3	774	-36.437%
2025-11-21	10.1000	10.1000	10.1000	10.1000	-6.912%	1	772	-37.822%
2025-11-17	10.5000	10.8500	10.0800	10.8500	+1.402%	93	773	-42.120%
2025-11-14	10.7000	10.7000	10.7000	10.7000	+2.885%	4	725	-41.308%
2025-11-13	10.1000	10.4000	10.1000	10.4000	+0.971%	4	721	-39.615%
2025-11-12	10.3000	10.3000	10.3000	10.3000	-8.036%	2	717	-39.029%
2025-11-11	11.0300	11.6000	11.0300	11.2000	-1.754%	55	717	-43.929%
2025-11-10	11.1000	11.7500	11.0000	11.4000	-0.175%	120	675	-44.912%
2025-11-07	10.9600	11.5000	10.9000	11.4200	-1.974%	46	628	-45.009%
2025-11-06	12.7000	12.8000	11.6500	11.6500	-6.275%	26	632	-46.094%
2025-11-05	12.2000	12.5700	12.2000	12.4300	-0.560%	314	606	-49.477%
2025-11-04	11.3000	12.5500	11.2000	12.5000	+11.309%	11	296	-49.760%
2025-11-03	10.2000	11.7500	10.0000	11.2300	+144.130%	189	118	-44.078%
2025-10-29	4.6000	4.6000	4.6000	4.6000	+2.222%	1	118	+36.522%
2025-10-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	117	+39.556%
2025-10-22	4.4000	4.4000	4.4000	4.4000	-6.383%	1	116	+42.727%
2025-10-21	4.7000	4.7000	4.7000	4.7000	+2.620%	1	115	+33.617%
2025-10-20	4.5800	4.5800	4.5800	4.5800	-4.583%	1	114	+37.118%
2025-10-16	4.8000	4.8000	4.8000	4.8000	+1.911%	5	115	+30.833%
2025-10-14	4.7100	4.7100	4.7100	4.7100	-7.647%	1	110	+33.333%
2025-10-13	5.2000	5.2200	5.1000	5.1000	+2.000%	3	110	+23.137%
2025-10-10	5.0000	5.0000	5.0000	5.0000	+9.890%	1	107	+25.600%
2025-10-07	4.5500	4.5500	4.5500	4.5500	+8.333%	1	106	+38.022%
2025-09-26	4.2000	4.2000	4.2000	4.2000	+5.000%	1	106	+49.524%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+11.111%	2	106	+57.000%
2025-09-18	3.6000	3.6000	3.6000	3.6000	+5.882%	2	104	+74.444%
2025-09-17	3.4000	3.4000	3.4000	3.4000	-5.556%	2	103	+84.706%
2025-09-16	3.5000	3.6000	3.5000	3.6000	+12.500%	21	102	+74.444%
2025-09-15	3.2000	3.5500	3.1900	3.2000	+15.523%	41	81	+96.250%
2025-09-09	2.7700	2.7700	2.7700	2.7700	-3.484%	1	48	+126.715%
2025-09-08	2.8700	2.8700	2.8700	2.8700	+5.904%	1	47	+118.815%
2025-09-05	2.6600	2.7100	2.6600	2.7100	-15.313%	2	46	+131.734%
2025-09-03	3.2000	3.2000	3.2000	3.2000	+3.226%	1	44	+96.250%
2025-08-29	3.1000	3.1000	3.1000	3.1000	+22.047%	1	42	+102.581%
2025-08-04	2.5400	2.5400	2.5400	2.5400	-27.429%	1	42	+147.244%
2025-07-31	3.5000	3.5000	3.5000	3.5000	+1.449%	2	41	+79.429%
2025-07-25	3.4500	3.4500	3.4500	3.4500	+2.985%	2	39	+82.029%
2025-07-24	3.3500	3.3500	3.3500	3.3500	+5.016%	2	37	+87.463%
2025-07-21	3.1900	3.1900	3.1900	3.1900	-0.313%	2	37	+96.865%
2025-07-14	3.2000	3.2000	3.2000	3.2000	+8.475%	4	37	+96.250%
2025-06-16	2.9500	2.9500	2.9500	2.9500	-7.813%	1	33	+112.881%
2025-06-13	2.8400	3.2000	2.8400	3.2000	+6.667%	4	32	+96.250%
2025-06-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	30	+109.333%
2025-06-09	3.0000	3.0000	3.0000	3.0000	+13.208%	1	29	+109.333%
2025-06-04	2.6500	2.6500	2.6500	2.6500	+10.417%	1	30	+136.981%
2025-05-27	2.4000	2.4000	2.4000	2.4000	-14.286%	1	30	+161.667%
2025-05-21	2.8000	2.8000	2.8000	2.8000	-2.098%	1	29	+124.286%
2025-05-16	2.8200	2.8600	2.8200	2.8600	+0.351%	6	30	+119.580%
2025-05-12	2.8900	2.9000	2.8300	2.8500	-20.833%	5	33	+120.351%
2025-04-22	3.6000	3.6000	3.6000	3.6000	-16.279%	1	38	+74.444%
2025-04-07	4.3000	4.3000	4.3000	4.3000	+95.455%	1	37	+46.047%
2025-03-25	2.2000	2.2000	2.2000	2.2000	-12.000%	1	38	+185.455%
2025-03-18	2.5000	2.5000	2.5000	2.5000	+5.932%	11	37	+151.200%
2025-03-17	2.3600	2.3600	2.3600	2.3600	-5.600%	7	26	+166.102%
2025-03-14	2.5000	2.5000	2.5000	2.5000	+4.167%	2	19	+151.200%
2025-03-06	2.3000	2.4200	2.3000	2.4000	-28.994%	11	4	+161.667%
2025-01-21	3.2000	3.3800	3.2000	3.3800	+37.398%	3	4	+85.799%
2024-10-21	2.4600	2.4600	2.4600	2.4600	-21.905%	3	4	+155.285%
2024-09-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+99.365%