Dark

KMB20270115P105
KMB Jan 15 2027 105.00 Put (KMB270115P00105000)
option OPRA

EOD

Jul 28, 2026

4.55-20.732%(-1.19)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.5500	4.5500	4.5500	4.5500	-20.732%	20	177	0.000%
2026-07-27	5.3000	5.7400	5.3000	5.7400	-22.432%	13	197	-20.732%
2026-07-23	7.4000	7.4000	7.4000	7.4000	+12.977%	5	194	-38.514%
2026-07-17	6.5500	6.5500	6.5500	6.5500	-0.758%	20	193	-30.534%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-5.849%	3	173	-31.061%
2026-07-14	7.0100	7.0100	7.0100	7.0100	+21.280%	1	170	-35.093%
2026-07-09	6.4500	6.4500	5.7800	5.7800	+4.710%	12	170	-21.280%
2026-07-08	5.5200	5.5200	5.5200	5.5200	+2.222%	7	182	-17.572%
2026-07-06	5.4400	5.4400	5.4000	5.4000	+10.204%	31	189	-15.741%
2026-07-02	4.9000	4.9000	4.9000	4.9000	-12.500%	10	205	-7.143%
2026-07-01	5.6000	5.6000	5.6000	5.6000	-12.500%	1	205	-18.750%
2026-06-26	6.5000	6.5000	6.4000	6.4000	-5.882%	9	204	-28.906%
2026-06-25	6.7000	6.8000	6.7000	6.8000	-32.271%	2	207	-33.088%
2026-06-12	10.0400	10.0400	10.0400	10.0400	-18.374%	5	205	-54.681%
2026-06-09	12.3000	12.3000	12.3000	12.3000	+2.500%	2	205	-63.008%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-23.810%	4	204	-62.083%
2026-06-04	14.7000	15.7500	14.7000	15.7500	+28.049%	2	200	-71.111%
2026-05-29	12.3000	12.3000	12.3000	12.3000	+4.237%	10	200	-63.008%
2026-05-27	11.8000	11.8000	11.8000	11.8000	-3.437%	1	200	-61.441%
2026-05-26	12.2200	12.2200	12.2200	12.2200	-13.640%	3	201	-62.766%
2026-05-20	14.3000	14.3000	14.1500	14.1500	-4.392%	2	201	-67.845%
2026-05-05	14.8000	14.8000	14.8000	14.8000	+12.206%	2	203	-69.257%
2026-05-01	13.1900	13.1900	13.1900	13.1900	-6.454%	1	201	-65.504%
2026-04-30	14.1000	14.1000	14.1000	14.1000	+9.049%	6	201	-67.730%
2026-04-20	12.9300	12.9300	12.9300	12.9300	+2.213%	1	195	-64.811%
2026-04-17	12.6500	12.6500	12.6500	12.6500	-6.296%	1	196	-64.032%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-8.226%	1	197	-66.296%
2026-04-08	14.7100	14.7100	14.7100	14.7100	+0.753%	13	197	-69.069%
2026-04-06	14.6000	14.6000	14.6000	14.6000	+8.955%	1	190	-68.836%
2026-03-18	14.7000	14.7000	13.4000	13.4000	+10.744%	3	189	-66.045%
2026-03-17	11.7800	12.1000	11.7700	12.1000	-12.761%	3	188	-62.397%
2026-03-13	13.8700	13.8700	13.8700	13.8700	+20.609%	1	188	-67.195%
2026-03-10	11.8000	11.8000	11.3000	11.5000	+0.877%	36	188	-60.435%
2026-03-09	11.3000	11.4000	11.2000	11.4000	+4.587%	18	175	-60.088%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+32.927%	9	167	-58.257%
2026-02-27	8.2000	8.2000	8.2000	8.2000	-2.381%	1	167	-44.512%
2026-02-26	8.4000	8.4000	8.4000	8.4000	-5.618%	7	166	-45.833%
2026-02-25	8.1600	8.9000	8.1600	8.9000	+13.376%	9	150	-48.876%
2026-02-24	7.8500	7.8500	7.8500	7.8500	-3.086%	1	150	-42.038%
2026-02-23	8.0100	8.1000	8.0100	8.1000	-5.814%	6	149	-43.827%
2026-02-13	9.5500	9.5500	8.6000	8.6000	-2.273%	3	146	-47.093%
2026-02-12	8.1300	8.8000	8.1300	8.8000	-6.183%	7	146	-48.295%
2026-02-10	9.4100	9.4100	9.3800	9.3800	-16.991%	4	145	-51.493%
2026-02-04	11.3000	11.3000	11.3000	11.3000	-18.116%	1	141	-59.735%
2026-01-30	13.8000	13.8000	13.8000	13.8000	+2.222%	5	142	-67.029%
2026-01-29	13.5000	13.5000	13.5000	13.5000	+2.273%	1	137	-66.296%
2026-01-27	11.5000	13.2000	11.5000	13.2000	+12.340%	20	136	-65.530%
2026-01-26	11.7500	11.7500	11.7500	11.7500	0.000%	10	136	-61.277%
2026-01-23	11.7500	11.7500	11.7500	11.7500	-2.083%	10	126	-61.277%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-8.467%	1	116	-62.083%
2026-01-21	12.9500	13.1100	12.9500	13.1100	-2.889%	2	115	-65.294%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-4.255%	2	114	-66.296%
2026-01-14	14.1000	14.1000	14.1000	14.1000	-4.730%	1	116	-67.730%
2026-01-07	14.8000	14.8000	14.8000	14.8000	+11.446%	3	115	-69.257%
2025-12-23	13.7000	13.7000	13.2800	13.2800	-0.150%	2	118	-65.738%
2025-12-19	13.4000	13.4500	13.3000	13.3000	+0.758%	10	117	-65.789%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+8.642%	1	113	-65.530%
2025-12-17	12.2000	12.2000	12.1500	12.1500	-3.264%	2	113	-62.551%
2025-12-15	12.5700	12.5700	12.5600	12.5600	-1.490%	4	113	-63.774%
2025-12-08	12.7500	12.7500	12.7500	12.7500	+9.442%	1	109	-64.314%
2025-12-04	11.6500	11.6500	11.6500	11.6500	+0.866%	3	109	-60.944%
2025-12-02	11.1800	11.5500	10.0000	11.5500	+8.247%	14	106	-60.606%
2025-12-01	10.6700	10.6700	10.6700	10.6700	-5.575%	10	92	-57.357%
2025-11-26	11.5000	11.5100	11.3000	11.3000	-16.789%	16	68	-59.735%
2025-11-18	13.5800	13.5800	13.5800	13.5800	+4.462%	1	68	-66.495%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-7.143%	1	69	-65.000%
2025-11-11	13.8500	14.0000	13.8500	14.0000	0.000%	4	68	-67.500%
2025-11-10	14.1000	14.4500	13.8000	14.0000	+0.937%	11	68	-67.500%
2025-11-07	14.2000	14.2000	13.8700	13.8700	-9.228%	2	69	-67.195%
2025-11-05	15.2800	15.2800	15.2800	15.2800	+5.379%	10	69	-70.223%
2025-11-04	14.5000	14.5000	14.5000	14.5000	+4.317%	1	59	-68.621%
2025-11-03	13.5000	13.9300	13.3500	13.9000	+146.018%	33	25	-67.266%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-5.833%	2	25	-19.469%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	25	-24.167%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+4.673%	6	24	-18.750%
2025-09-25	5.1000	5.3500	5.1000	5.3500	+13.830%	3	19	-14.953%
2025-09-22	4.7000	4.7000	4.7000	4.7000	+23.684%	3	17	-3.191%
2025-09-15	3.8000	3.8000	3.8000	3.8000	+15.152%	1	15	+19.737%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-12.929%	2	14	+37.879%
2025-04-14	3.7900	3.7900	3.7900	3.7900	-16.703%	2	14	+20.053%
2025-04-11	4.5500	4.5500	4.5500	4.5500	-11.650%	4	16	0.000%
2025-04-07	5.1500	5.1500	5.1500	5.1500	+49.709%	2	18	-11.650%
2025-02-14	3.1500	3.4400	3.1000	3.4400	-6.267%	8	15	+32.267%
2025-01-28	3.6700	3.6700	3.6700	3.6700	-15.242%	1	15	+23.978%
2025-01-16	4.3300	4.3300	4.3300	4.3300	-9.224%	1	14	+5.081%
2025-01-15	4.7700	4.7700	4.7700	4.7700	+16.341%	1	13	-4.612%
2024-12-13	4.1000	4.1000	4.1000	4.1000	+1.235%	2	12	+10.976%
2024-10-31	4.0500	4.0500	4.0500	4.0500	+6.579%	1	11	+12.346%
2024-10-22	3.8000	3.8000	3.8000	3.8000	-8.434%	2	10	+19.737%
2024-09-19	4.1500	4.1500	4.1500	4.1500	-1.190%	5	8	+9.639%
2024-09-18	4.2000	4.2000	4.2000	4.2000	0.000%	3	3	+8.333%