Dark

KMB20270115P110
KMB Jan 15 2027 110.00 Put (KMB270115P00110000)
option OPRA

EOD

Jul 28, 2026

6.40-28.090%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.4000	6.4000	6.4000	6.4000	-28.090%	1	270	0.000%
2026-07-24	8.9000	8.9000	8.9000	8.9000	0.000%	1	270	-28.090%
2026-07-22	8.9000	8.9000	8.9000	8.9000	-8.247%	1	271	-28.090%
2026-07-21	9.5000	9.7000	9.5000	9.7000	+4.301%	6	271	-34.021%
2026-07-20	9.3600	9.3600	9.3000	9.3000	+1.528%	4	265	-31.183%
2026-07-17	8.6000	9.1600	8.6000	9.1600	-6.531%	5	262	-30.131%
2026-07-15	9.8000	9.8000	9.8000	9.8000	-4.483%	3	261	-34.694%
2026-07-14	10.0000	10.2600	10.0000	10.2600	+38.649%	4	261	-37.622%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-0.135%	1	259	-13.514%
2026-07-06	7.4100	7.4100	7.4100	7.4100	-7.950%	1	259	-13.630%
2026-07-01	7.7000	8.0500	7.7000	8.0500	-4.167%	3	259	-20.497%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-3.448%	5	259	-23.810%
2026-06-26	8.9000	8.9000	8.7000	8.7000	-9.375%	19	260	-26.437%
2026-06-25	9.6000	9.6000	9.6000	9.6000	-20.661%	1	248	-33.333%
2026-06-15	12.4800	12.4800	12.1000	12.1000	-8.472%	2	249	-47.107%
2026-06-12	13.2200	13.2200	13.2200	13.2200	-3.221%	5	251	-51.589%
2026-06-11	13.0000	13.6600	13.0000	13.6600	-24.111%	6	249	-53.148%
2026-06-05	18.3000	18.3000	18.0000	18.0000	-10.000%	6	250	-64.444%
2026-06-04	20.0000	20.0000	20.0000	20.0000	+5.263%	4	250	-68.000%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+22.423%	2	246	-66.316%
2026-05-26	15.5200	15.5200	15.5200	15.5200	-11.466%	3	244	-58.763%
2026-05-19	17.5300	17.5300	17.5300	17.5300	-4.364%	2	247	-63.491%
2026-05-11	18.3300	18.3300	18.3300	18.3300	+4.743%	10	249	-65.085%
2026-05-05	17.5000	17.5000	17.5000	17.5000	-5.405%	2	259	-63.429%
2026-05-04	18.5000	18.5000	18.5000	18.5000	+14.198%	2	261	-65.405%
2026-04-20	16.4200	16.4200	16.2000	16.2000	-20.976%	4	259	-60.494%
2026-04-07	18.7000	20.5000	18.7000	20.5000	+17.479%	10	255	-68.780%
2026-04-06	18.5000	18.5000	17.4500	17.4500	-4.645%	11	251	-63.324%
2026-04-02	18.7000	18.7000	18.3000	18.3000	-0.543%	3	248	-65.027%
2026-03-31	19.1000	19.2000	18.4000	18.4000	+5.143%	93	248	-65.217%
2026-03-30	14.9000	17.5000	14.9000	17.5000	+23.675%	12	213	-63.429%
2026-03-06	14.1500	14.1500	14.1500	14.1500	+26.339%	5	203	-54.770%
2026-03-02	11.2000	11.2000	11.2000	11.2000	+7.692%	1	198	-42.857%
2026-02-27	10.6000	10.6000	10.4000	10.4000	-5.455%	12	197	-38.462%
2026-02-26	11.0000	11.0000	11.0000	11.0000	-3.762%	4	197	-41.818%
2026-02-25	11.4000	11.4300	11.4000	11.4300	+9.798%	3	195	-44.007%
2026-02-24	10.5000	10.5000	10.4100	10.4100	-1.792%	7	195	-38.521%
2026-02-23	10.5600	10.7000	10.4000	10.6000	-10.169%	10	195	-39.623%
2026-02-17	11.8000	11.8000	11.8000	11.8000	-0.840%	1	196	-45.763%
2026-02-11	13.0000	13.0000	11.9000	11.9000	-23.473%	2	195	-46.218%
2026-02-03	16.5000	16.5000	15.5500	15.5500	-7.440%	2	193	-58.842%
2026-01-30	17.0000	17.0000	16.8000	16.8000	+0.840%	4	194	-61.905%
2026-01-28	16.6600	16.6600	16.6600	16.6600	+9.246%	1	197	-61.585%
2026-01-26	15.2500	15.2500	15.2500	15.2500	+4.096%	3	197	-58.033%
2026-01-22	14.6500	14.6500	14.6500	14.6500	-8.950%	1	200	-56.314%
2026-01-21	16.0900	16.0900	16.0900	16.0900	+3.806%	1	200	-60.224%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-12.676%	1	199	-58.710%
2026-01-07	18.7000	18.7000	17.7500	17.7500	-0.281%	2	198	-63.944%
2026-01-06	17.8000	17.8000	17.8000	17.8000	+2.890%	1	198	-64.045%
2026-01-05	17.1000	17.3000	17.1000	17.3000	+8.125%	2	196	-63.006%
2025-12-29	16.1000	16.1000	16.0000	16.0000	+1.266%	2	196	-60.000%
2025-12-26	15.8000	15.8000	15.8000	15.8000	+6.183%	32	194	-59.494%
2025-12-17	14.8800	14.8800	14.8800	14.8800	-1.522%	1	162	-56.989%
2025-12-16	15.1100	15.1100	15.1100	15.1100	+0.733%	1	163	-57.644%
2025-12-11	15.0000	15.0000	15.0000	15.0000	+11.940%	3	162	-57.333%
2025-12-01	13.4000	13.4000	13.4000	13.4000	-19.856%	5	159	-52.239%
2025-11-18	16.7200	16.7200	16.7200	16.7200	+7.871%	1	159	-61.722%
2025-11-12	15.7000	15.8000	15.5000	15.5000	-8.824%	36	160	-58.710%
2025-11-10	17.0000	17.0000	17.0000	17.0000	+0.236%	2	130	-62.353%
2025-11-07	18.4000	18.4000	16.8300	16.9600	-10.265%	4	129	-62.264%
2025-11-06	18.5000	18.9000	18.5000	18.9000	+2.217%	5	130	-66.138%
2025-11-05	18.4900	18.4900	18.4900	18.4900	+6.264%	2	125	-65.387%
2025-11-04	17.4000	17.4000	17.4000	17.4000	+0.694%	1	125	-63.218%
2025-11-03	17.1700	18.0000	17.1700	17.2800	+145.455%	12	124	-62.963%
2025-10-28	7.0400	7.0400	7.0400	7.0400	-9.744%	1	124	-9.091%
2025-10-24	7.8000	7.8000	7.8000	7.8000	+13.703%	2	124	-17.949%
2025-10-22	6.8600	6.8600	6.8600	6.8600	-8.777%	2	122	-6.706%
2025-10-20	7.5200	7.5200	7.5200	7.5200	-0.265%	1	120	-14.894%
2025-10-16	7.5400	7.5400	7.5400	7.5400	+4.000%	1	119	-15.119%
2025-10-08	7.3000	7.3000	7.2500	7.2500	+10.687%	18	119	-11.724%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-2.239%	1	122	-2.290%
2025-09-29	6.7000	6.7000	6.7000	6.7000	+0.601%	7	121	-4.478%
2025-09-25	6.6600	6.6600	6.6600	6.6600	+8.469%	3	128	-3.904%
2025-09-24	6.3000	6.3000	6.1400	6.1400	+0.163%	8	125	+4.235%
2025-09-23	6.4100	6.4200	6.1300	6.1300	+2.680%	14	127	+4.405%
2025-09-22	6.0000	6.0000	5.9700	5.9700	+6.607%	8	127	+7.203%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+10.891%	1	129	+14.286%
2025-09-10	5.0500	5.0500	5.0500	5.0500	+2.020%	1	128	+26.733%
2025-08-25	4.9500	4.9500	4.9500	4.9500	+17.857%	1	127	+29.293%
2025-08-13	4.0000	4.2000	4.0000	4.2000	0.000%	2	127	+52.381%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-1.176%	1	127	+52.381%
2025-08-01	4.2500	4.2500	4.2500	4.2500	-24.107%	1	127	+50.588%
2025-07-30	5.6000	5.6000	5.6000	5.6000	+16.910%	1	126	+14.286%
2025-07-21	4.7900	4.7900	4.7900	4.7900	-15.965%	4	125	+33.612%
2025-07-17	5.7000	5.7000	5.7000	5.7000	+44.304%	1	121	+12.281%
2025-05-28	3.9500	3.9500	3.9500	3.9500	-21.000%	1	121	+62.025%
2025-05-08	5.0000	5.0000	5.0000	5.0000	-18.033%	1	122	+28.000%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+6.272%	3	121	+4.918%
2025-04-23	5.7400	5.7400	5.7400	5.7400	+51.053%	1	118	+11.498%
2025-03-21	3.8000	3.8000	3.8000	3.8000	+1.064%	14	118	+68.421%
2025-02-19	3.7600	3.7600	3.7600	3.7600	-18.261%	5	111	+70.213%
2025-02-14	4.6000	4.6000	4.6000	4.6000	-21.098%	6	103	+39.130%
2025-01-07	5.2800	5.8300	5.2800	5.8300	+24.573%	71	103	+9.777%
2024-12-10	4.6800	4.6800	4.6800	4.6800	+23.483%	12	32	+36.752%
2024-11-29	3.7900	3.7900	3.7900	3.7900	+8.286%	2	20	+68.865%
2024-10-17	3.5000	3.5000	3.5000	3.5000	-32.039%	1	19	+82.857%
2024-10-03	5.1500	5.1500	5.1500	5.1500	-0.962%	3	18	+24.272%
2024-09-18	5.1000	5.2000	5.1000	5.2000	0.000%	15	15	+23.077%