Dark

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

EOD

Sep 18, 2026

9.63+2.447%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.6300	9.6300	9.6300	9.6300	+2.447%	1	316	0.000%
2026-09-17	9.4100	9.4100	9.3800	9.4000	+0.750%	6	315	+2.447%
2026-09-10	9.3300	9.3300	9.3300	9.3300	+12.410%	3	319	+3.215%
2026-09-09	8.2500	8.3000	8.2500	8.3000	+45.614%	3	319	+16.024%
2026-09-04	5.4000	5.7000	5.3000	5.7000	+9.615%	54	267	+68.947%
2026-09-03	5.2000	5.2000	5.1900	5.2000	+4.000%	45	267	+85.192%
2026-08-31	5.0000	5.0000	5.0000	5.0000	+2.041%	1	240	+92.600%
2026-08-27	4.6000	4.9000	4.6000	4.9000	+8.889%	9	239	+96.531%
2026-08-26	4.5000	4.5000	4.5000	4.5000	+9.756%	1	239	+114.000%
2026-08-24	4.2000	4.2000	4.1000	4.1000	-16.327%	8	238	+134.878%
2026-08-21	4.9000	4.9000	4.9000	4.9000	-16.949%	7	237	+96.531%
2026-08-17	5.9000	5.9000	5.9000	5.9000	+22.917%	16	241	+63.220%
2026-08-14	4.8000	4.8000	4.8000	4.8000	-12.727%	2	234	+100.625%
2026-08-12	5.5000	5.5000	5.5000	5.5000	-12.698%	1	234	+75.091%
2026-08-11	6.3000	6.3000	6.2000	6.3000	+5.000%	4	235	+52.857%
2026-08-10	5.9000	6.0000	5.8000	6.0000	+7.143%	15	235	+60.500%
2026-08-07	5.9200	6.1200	5.6000	5.6000	-4.274%	119	233	+71.964%
2026-08-06	5.8500	5.8500	5.8500	5.8500	+6.364%	2	179	+64.615%
2026-08-05	5.5000	5.5000	5.5000	5.5000	+3.774%	16	179	+75.091%
2026-08-04	5.9600	5.9600	5.3000	5.3000	-11.667%	2	176	+81.698%
2026-07-30	6.0000	6.0000	6.0000	6.0000	+31.868%	1	178	+60.500%
2026-07-28	4.5500	4.5500	4.5500	4.5500	-20.732%	20	177	+111.648%
2026-07-27	5.3000	5.7400	5.3000	5.7400	-22.432%	13	197	+67.770%
2026-07-23	7.4000	7.4000	7.4000	7.4000	+12.977%	5	194	+30.135%
2026-07-17	6.5500	6.5500	6.5500	6.5500	-0.758%	20	193	+47.023%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-5.849%	3	173	+45.909%
2026-07-14	7.0100	7.0100	7.0100	7.0100	+21.280%	1	170	+37.375%
2026-07-09	6.4500	6.4500	5.7800	5.7800	+4.710%	12	170	+66.609%
2026-07-08	5.5200	5.5200	5.5200	5.5200	+2.222%	7	182	+74.457%
2026-07-06	5.4400	5.4400	5.4000	5.4000	+10.204%	31	189	+78.333%
2026-07-02	4.9000	4.9000	4.9000	4.9000	-12.500%	10	205	+96.531%
2026-07-01	5.6000	5.6000	5.6000	5.6000	-12.500%	1	205	+71.964%
2026-06-26	6.5000	6.5000	6.4000	6.4000	-5.882%	9	204	+50.469%
2026-06-25	6.7000	6.8000	6.7000	6.8000	-32.271%	2	207	+41.618%
2026-06-12	10.0400	10.0400	10.0400	10.0400	-18.374%	5	205	-4.084%
2026-06-09	12.3000	12.3000	12.3000	12.3000	+2.500%	2	205	-21.707%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-23.810%	4	204	-19.750%
2026-06-04	14.7000	15.7500	14.7000	15.7500	+28.049%	2	200	-38.857%
2026-05-29	12.3000	12.3000	12.3000	12.3000	+4.237%	10	200	-21.707%
2026-05-27	11.8000	11.8000	11.8000	11.8000	-3.437%	1	200	-18.390%
2026-05-26	12.2200	12.2200	12.2200	12.2200	-13.640%	3	201	-21.195%
2026-05-20	14.3000	14.3000	14.1500	14.1500	-4.392%	2	201	-31.943%
2026-05-05	14.8000	14.8000	14.8000	14.8000	+12.206%	2	203	-34.932%
2026-05-01	13.1900	13.1900	13.1900	13.1900	-6.454%	1	201	-26.990%
2026-04-30	14.1000	14.1000	14.1000	14.1000	+9.049%	6	201	-31.702%
2026-04-20	12.9300	12.9300	12.9300	12.9300	+2.213%	1	195	-25.522%
2026-04-17	12.6500	12.6500	12.6500	12.6500	-6.296%	1	196	-23.874%
2026-04-09	13.5000	13.5000	13.5000	13.5000	-8.226%	1	197	-28.667%
2026-04-08	14.7100	14.7100	14.7100	14.7100	+0.753%	13	197	-34.534%
2026-04-06	14.6000	14.6000	14.6000	14.6000	+8.955%	1	190	-34.041%
2026-03-18	14.7000	14.7000	13.4000	13.4000	+10.744%	3	189	-28.134%
2026-03-17	11.7800	12.1000	11.7700	12.1000	-12.761%	3	188	-20.413%
2026-03-13	13.8700	13.8700	13.8700	13.8700	+20.609%	1	188	-30.570%
2026-03-10	11.8000	11.8000	11.3000	11.5000	+0.877%	36	188	-16.261%
2026-03-09	11.3000	11.4000	11.2000	11.4000	+4.587%	18	175	-15.526%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+32.927%	9	167	-11.651%
2026-02-27	8.2000	8.2000	8.2000	8.2000	-2.381%	1	167	+17.439%
2026-02-26	8.4000	8.4000	8.4000	8.4000	-5.618%	7	166	+14.643%
2026-02-25	8.1600	8.9000	8.1600	8.9000	+13.376%	9	150	+8.202%
2026-02-24	7.8500	7.8500	7.8500	7.8500	-3.086%	1	150	+22.675%
2026-02-23	8.0100	8.1000	8.0100	8.1000	-5.814%	6	149	+18.889%
2026-02-13	9.5500	9.5500	8.6000	8.6000	-2.273%	3	146	+11.977%
2026-02-12	8.1300	8.8000	8.1300	8.8000	-6.183%	7	146	+9.432%
2026-02-10	9.4100	9.4100	9.3800	9.3800	-16.991%	4	145	+2.665%
2026-02-04	11.3000	11.3000	11.3000	11.3000	-18.116%	1	141	-14.779%
2026-01-30	13.8000	13.8000	13.8000	13.8000	+2.222%	5	142	-30.217%
2026-01-29	13.5000	13.5000	13.5000	13.5000	+2.273%	1	137	-28.667%
2026-01-27	11.5000	13.2000	11.5000	13.2000	+12.340%	20	136	-27.045%
2026-01-26	11.7500	11.7500	11.7500	11.7500	0.000%	10	136	-18.043%
2026-01-23	11.7500	11.7500	11.7500	11.7500	-2.083%	10	126	-18.043%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-8.467%	1	116	-19.750%
2026-01-21	12.9500	13.1100	12.9500	13.1100	-2.889%	2	115	-26.545%
2026-01-15	13.5000	13.5000	13.5000	13.5000	-4.255%	2	114	-28.667%
2026-01-14	14.1000	14.1000	14.1000	14.1000	-4.730%	1	116	-31.702%
2026-01-07	14.8000	14.8000	14.8000	14.8000	+11.446%	3	115	-34.932%
2025-12-23	13.7000	13.7000	13.2800	13.2800	-0.150%	2	118	-27.485%
2025-12-19	13.4000	13.4500	13.3000	13.3000	+0.758%	10	117	-27.594%
2025-12-18	13.2000	13.2000	13.2000	13.2000	+8.642%	1	113	-27.045%
2025-12-17	12.2000	12.2000	12.1500	12.1500	-3.264%	2	113	-20.741%
2025-12-15	12.5700	12.5700	12.5600	12.5600	-1.490%	4	113	-23.328%
2025-12-08	12.7500	12.7500	12.7500	12.7500	+9.442%	1	109	-24.471%
2025-12-04	11.6500	11.6500	11.6500	11.6500	+0.866%	3	109	-17.339%
2025-12-02	11.1800	11.5500	10.0000	11.5500	+8.247%	14	106	-16.623%
2025-12-01	10.6700	10.6700	10.6700	10.6700	-5.575%	10	92	-9.747%
2025-11-26	11.5000	11.5100	11.3000	11.3000	-16.789%	16	68	-14.779%
2025-11-18	13.5800	13.5800	13.5800	13.5800	+4.462%	1	68	-29.087%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-7.143%	1	69	-25.923%
2025-11-11	13.8500	14.0000	13.8500	14.0000	0.000%	4	68	-31.214%
2025-11-10	14.1000	14.4500	13.8000	14.0000	+0.937%	11	68	-31.214%
2025-11-07	14.2000	14.2000	13.8700	13.8700	-9.228%	2	69	-30.570%
2025-11-05	15.2800	15.2800	15.2800	15.2800	+5.379%	10	69	-36.976%
2025-11-04	14.5000	14.5000	14.5000	14.5000	+4.317%	1	59	-33.586%
2025-11-03	13.5000	13.9300	13.3500	13.9000	+146.018%	33	25	-30.719%
2025-10-27	5.6500	5.6500	5.6500	5.6500	-5.833%	2	25	+70.442%
2025-10-08	6.0000	6.0000	6.0000	6.0000	+7.143%	1	25	+60.500%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+4.673%	6	24	+71.964%
2025-09-25	5.1000	5.3500	5.1000	5.3500	+13.830%	3	19	+80.000%
2025-09-22	4.7000	4.7000	4.7000	4.7000	+23.684%	3	17	+104.894%
2025-09-15	3.8000	3.8000	3.8000	3.8000	+15.152%	1	15	+153.421%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-12.929%	2	14	+191.818%
2025-04-14	3.7900	3.7900	3.7900	3.7900	-16.703%	2	14	+154.090%
2025-04-11	4.5500	4.5500	4.5500	4.5500	-11.650%	4	16	+111.648%
2025-04-07	5.1500	5.1500	5.1500	5.1500	+49.709%	2	18	+86.990%
2025-02-14	3.1500	3.4400	3.1000	3.4400	-6.267%	8	15	+179.942%
2025-01-28	3.6700	3.6700	3.6700	3.6700	-15.242%	1	15	+162.398%
2025-01-16	4.3300	4.3300	4.3300	4.3300	-9.224%	1	14	+122.402%
2025-01-15	4.7700	4.7700	4.7700	4.7700	+16.341%	1	13	+101.887%
2024-12-13	4.1000	4.1000	4.1000	4.1000	+1.235%	2	12	+134.878%
2024-10-31	4.0500	4.0500	4.0500	4.0500	+6.579%	1	11	+137.778%
2024-10-22	3.8000	3.8000	3.8000	3.8000	-8.434%	2	10	+153.421%
2024-09-19	4.1500	4.1500	4.1500	4.1500	-1.190%	5	8	+132.048%
2024-09-18	4.2000	4.2000	4.2000	4.2000	0.000%	3	3	+129.286%