Dark

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

EOD

Sep 22, 2026

12.20-8.955%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	12.2000	12.2000	12.2000	12.2000	-8.955%	1	302	0.000%
2026-09-15	13.4000	13.4000	13.4000	13.4000	+13.559%	1	302	-8.955%
2026-09-14	11.7600	11.8000	11.7600	11.8000	-8.527%	4	303	+3.390%
2026-09-09	12.9000	12.9000	12.9000	12.9000	+57.895%	1	305	-5.426%
2026-09-04	7.9000	8.3000	7.9000	8.1700	+13.472%	28	286	+49.327%
2026-09-03	7.2500	7.3500	7.2000	7.2000	+1.551%	23	286	+69.444%
2026-09-02	7.0900	7.0900	7.0900	7.0900	-2.877%	1	271	+72.073%
2026-08-27	7.3000	7.3000	7.3000	7.3000	+8.955%	1	270	+67.123%
2026-08-26	6.7000	6.7000	6.7000	6.7000	-4.286%	10	271	+82.090%
2026-08-25	7.0000	7.0000	7.0000	7.0000	+11.111%	3	272	+74.286%
2026-08-24	6.2000	6.3000	6.2000	6.3000	-13.699%	19	269	+93.651%
2026-08-21	7.3000	7.3000	7.3000	7.3000	-4.575%	1	271	+67.123%
2026-08-20	7.6500	7.6500	7.6500	7.6500	-1.923%	6	271	+59.477%
2026-08-12	7.8000	7.8000	7.8000	7.8000	+7.586%	10	277	+56.410%
2026-08-04	9.2200	9.2200	7.2500	7.2500	-18.539%	3	277	+68.276%
2026-08-03	8.9000	8.9000	8.9000	8.9000	+39.063%	10	280	+37.079%
2026-07-28	6.4000	6.4000	6.4000	6.4000	-28.090%	1	270	+90.625%
2026-07-24	8.9000	8.9000	8.9000	8.9000	0.000%	1	270	+37.079%
2026-07-22	8.9000	8.9000	8.9000	8.9000	-8.247%	1	271	+37.079%
2026-07-21	9.5000	9.7000	9.5000	9.7000	+4.301%	6	271	+25.773%
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	+33.188%
2026-07-15	9.8000	9.8000	9.8000	9.8000	-4.483%	3	261	+24.490%
2026-07-14	10.0000	10.2600	10.0000	10.2600	+38.649%	4	261	+18.908%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-0.135%	1	259	+64.865%
2026-07-06	7.4100	7.4100	7.4100	7.4100	-7.950%	1	259	+64.642%
2026-07-01	7.7000	8.0500	7.7000	8.0500	-4.167%	3	259	+51.553%
2026-06-30	8.4000	8.4000	8.4000	8.4000	-3.448%	5	259	+45.238%
2026-06-26	8.9000	8.9000	8.7000	8.7000	-9.375%	19	260	+40.230%
2026-06-25	9.6000	9.6000	9.6000	9.6000	-20.661%	1	248	+27.083%
2026-06-15	12.4800	12.4800	12.1000	12.1000	-8.472%	2	249	+0.826%
2026-06-12	13.2200	13.2200	13.2200	13.2200	-3.221%	5	251	-7.716%
2026-06-11	13.0000	13.6600	13.0000	13.6600	-24.111%	6	249	-10.688%
2026-06-05	18.3000	18.3000	18.0000	18.0000	-10.000%	6	250	-32.222%
2026-06-04	20.0000	20.0000	20.0000	20.0000	+5.263%	4	250	-39.000%
2026-06-03	19.0000	19.0000	19.0000	19.0000	+22.423%	2	246	-35.789%
2026-05-26	15.5200	15.5200	15.5200	15.5200	-11.466%	3	244	-21.392%
2026-05-19	17.5300	17.5300	17.5300	17.5300	-4.364%	2	247	-30.405%
2026-05-11	18.3300	18.3300	18.3300	18.3300	+4.743%	10	249	-33.442%
2026-05-05	17.5000	17.5000	17.5000	17.5000	-5.405%	2	259	-30.286%
2026-05-04	18.5000	18.5000	18.5000	18.5000	+14.198%	2	261	-34.054%
2026-04-20	16.4200	16.4200	16.2000	16.2000	-20.976%	4	259	-24.691%
2026-04-07	18.7000	20.5000	18.7000	20.5000	+17.479%	10	255	-40.488%
2026-04-06	18.5000	18.5000	17.4500	17.4500	-4.645%	11	251	-30.086%
2026-04-02	18.7000	18.7000	18.3000	18.3000	-0.543%	3	248	-33.333%
2026-03-31	19.1000	19.2000	18.4000	18.4000	+5.143%	93	248	-33.696%
2026-03-30	14.9000	17.5000	14.9000	17.5000	+23.675%	12	213	-30.286%
2026-03-06	14.1500	14.1500	14.1500	14.1500	+26.339%	5	203	-13.781%
2026-03-02	11.2000	11.2000	11.2000	11.2000	+7.692%	1	198	+8.929%
2026-02-27	10.6000	10.6000	10.4000	10.4000	-5.455%	12	197	+17.308%
2026-02-26	11.0000	11.0000	11.0000	11.0000	-3.762%	4	197	+10.909%
2026-02-25	11.4000	11.4300	11.4000	11.4300	+9.798%	3	195	+6.737%
2026-02-24	10.5000	10.5000	10.4100	10.4100	-1.792%	7	195	+17.195%
2026-02-23	10.5600	10.7000	10.4000	10.6000	-10.169%	10	195	+15.094%
2026-02-17	11.8000	11.8000	11.8000	11.8000	-0.840%	1	196	+3.390%
2026-02-11	13.0000	13.0000	11.9000	11.9000	-23.473%	2	195	+2.521%
2026-02-03	16.5000	16.5000	15.5500	15.5500	-7.440%	2	193	-21.543%
2026-01-30	17.0000	17.0000	16.8000	16.8000	+0.840%	4	194	-27.381%
2026-01-28	16.6600	16.6600	16.6600	16.6600	+9.246%	1	197	-26.771%
2026-01-26	15.2500	15.2500	15.2500	15.2500	+4.096%	3	197	-20.000%
2026-01-22	14.6500	14.6500	14.6500	14.6500	-8.950%	1	200	-16.724%
2026-01-21	16.0900	16.0900	16.0900	16.0900	+3.806%	1	200	-24.177%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-12.676%	1	199	-21.290%
2026-01-07	18.7000	18.7000	17.7500	17.7500	-0.281%	2	198	-31.268%
2026-01-06	17.8000	17.8000	17.8000	17.8000	+2.890%	1	198	-31.461%
2026-01-05	17.1000	17.3000	17.1000	17.3000	+8.125%	2	196	-29.480%
2025-12-29	16.1000	16.1000	16.0000	16.0000	+1.266%	2	196	-23.750%
2025-12-26	15.8000	15.8000	15.8000	15.8000	+6.183%	32	194	-22.785%
2025-12-17	14.8800	14.8800	14.8800	14.8800	-1.522%	1	162	-18.011%
2025-12-16	15.1100	15.1100	15.1100	15.1100	+0.733%	1	163	-19.259%
2025-12-11	15.0000	15.0000	15.0000	15.0000	+11.940%	3	162	-18.667%
2025-12-01	13.4000	13.4000	13.4000	13.4000	-19.856%	5	159	-8.955%
2025-11-18	16.7200	16.7200	16.7200	16.7200	+7.871%	1	159	-27.033%
2025-11-12	15.7000	15.8000	15.5000	15.5000	-8.824%	36	160	-21.290%
2025-11-10	17.0000	17.0000	17.0000	17.0000	+0.236%	2	130	-28.235%
2025-11-07	18.4000	18.4000	16.8300	16.9600	-10.265%	4	129	-28.066%
2025-11-06	18.5000	18.9000	18.5000	18.9000	+2.217%	5	130	-35.450%
2025-11-05	18.4900	18.4900	18.4900	18.4900	+6.264%	2	125	-34.018%
2025-11-04	17.4000	17.4000	17.4000	17.4000	+0.694%	1	125	-29.885%
2025-11-03	17.1700	18.0000	17.1700	17.2800	+145.455%	12	124	-29.398%
2025-10-28	7.0400	7.0400	7.0400	7.0400	-9.744%	1	124	+73.295%
2025-10-24	7.8000	7.8000	7.8000	7.8000	+13.703%	2	124	+56.410%
2025-10-22	6.8600	6.8600	6.8600	6.8600	-8.777%	2	122	+77.843%
2025-10-20	7.5200	7.5200	7.5200	7.5200	-0.265%	1	120	+62.234%
2025-10-16	7.5400	7.5400	7.5400	7.5400	+4.000%	1	119	+61.804%
2025-10-08	7.3000	7.3000	7.2500	7.2500	+10.687%	18	119	+68.276%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-2.239%	1	122	+86.260%
2025-09-29	6.7000	6.7000	6.7000	6.7000	+0.601%	7	121	+82.090%
2025-09-25	6.6600	6.6600	6.6600	6.6600	+8.469%	3	128	+83.183%
2025-09-24	6.3000	6.3000	6.1400	6.1400	+0.163%	8	125	+98.697%
2025-09-23	6.4100	6.4200	6.1300	6.1300	+2.680%	14	127	+99.021%
2025-09-22	6.0000	6.0000	5.9700	5.9700	+6.607%	8	127	+104.355%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+10.891%	1	129	+117.857%
2025-09-10	5.0500	5.0500	5.0500	5.0500	+2.020%	1	128	+141.584%
2025-08-25	4.9500	4.9500	4.9500	4.9500	+17.857%	1	127	+146.465%
2025-08-13	4.0000	4.2000	4.0000	4.2000	0.000%	2	127	+190.476%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-1.176%	1	127	+190.476%
2025-08-01	4.2500	4.2500	4.2500	4.2500	-24.107%	1	127	+187.059%
2025-07-30	5.6000	5.6000	5.6000	5.6000	+16.910%	1	126	+117.857%
2025-07-21	4.7900	4.7900	4.7900	4.7900	-15.965%	4	125	+154.697%
2025-07-17	5.7000	5.7000	5.7000	5.7000	+44.304%	1	121	+114.035%
2025-05-28	3.9500	3.9500	3.9500	3.9500	-21.000%	1	121	+208.861%
2025-05-08	5.0000	5.0000	5.0000	5.0000	-18.033%	1	122	+144.000%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+6.272%	3	121	+100.000%
2025-04-23	5.7400	5.7400	5.7400	5.7400	+51.053%	1	118	+112.544%
2025-03-21	3.8000	3.8000	3.8000	3.8000	+1.064%	14	118	+221.053%
2025-02-19	3.7600	3.7600	3.7600	3.7600	-18.261%	5	111	+224.468%
2025-02-14	4.6000	4.6000	4.6000	4.6000	-21.098%	6	103	+165.217%
2025-01-07	5.2800	5.8300	5.2800	5.8300	+24.573%	71	103	+109.262%
2024-12-10	4.6800	4.6800	4.6800	4.6800	+23.483%	12	32	+160.684%
2024-11-29	3.7900	3.7900	3.7900	3.7900	+8.286%	2	20	+221.900%
2024-10-17	3.5000	3.5000	3.5000	3.5000	-32.039%	1	19	+248.571%
2024-10-03	5.1500	5.1500	5.1500	5.1500	-0.962%	3	18	+136.893%
2024-09-18	5.1000	5.2000	5.1000	5.2000	0.000%	15	15	+134.615%