Dark

KMB20270115P120
KMB Jan 15 2027 120.00 Put (KMB270115P00120000)
option OPRA

EOD

Sep 18, 2026

22.50+4.263%(+0.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	22.6000	22.6000	22.5000	22.5000	+4.263%	2	399	0.000%
2026-09-10	21.5800	21.5800	21.5800	21.5800	+47.910%	1	401	+4.263%
2026-08-19	14.6000	14.6000	14.5900	14.5900	+0.621%	2	401	+54.215%
2026-08-18	14.5000	14.5000	14.5000	14.5000	-4.605%	53	400	+55.172%
2026-08-17	15.2000	15.2000	14.4000	15.2000	+14.286%	39	380	+48.026%
2026-08-14	13.3000	13.3000	13.3000	13.3000	-11.333%	1	352	+69.173%
2026-08-10	15.0000	15.0000	15.0000	15.0000	+3.448%	13	352	+50.000%
2026-08-07	14.5000	14.5000	14.5000	14.5000	0.000%	1	342	+55.172%
2026-08-03	14.5000	14.5000	14.5000	14.5000	+20.833%	1	342	+55.172%
2026-07-28	12.0000	12.0000	12.0000	12.0000	-12.664%	5	342	+87.500%
2026-07-27	13.7400	13.7400	13.7400	13.7400	-9.007%	1	337	+63.755%
2026-07-24	15.1000	15.1000	15.1000	15.1000	-6.790%	10	337	+49.007%
2026-06-24	16.2000	16.2000	16.2000	16.2000	-36.220%	2	333	+38.889%
2026-05-19	25.3000	25.4000	25.3000	25.4000	-4.079%	16	335	-11.417%
2026-05-15	26.4800	26.4800	26.4800	26.4800	+7.642%	4	329	-15.030%
2026-05-01	24.6000	24.6000	24.6000	24.6000	+5.625%	1	332	-8.537%
2026-04-28	23.2900	23.2900	23.2900	23.2900	-14.375%	10	332	-3.392%
2026-03-31	27.0000	27.2000	27.0000	27.2000	+9.545%	11	332	-17.279%
2026-03-30	25.2200	25.2200	24.8300	24.8300	+6.111%	6	321	-9.384%
2026-03-26	23.4000	23.4000	23.4000	23.4000	-1.057%	6	321	-3.846%
2026-03-20	23.6500	23.6500	23.6500	23.6500	-0.211%	1	322	-4.863%
2026-03-18	23.7000	23.7000	23.7000	23.7000	+19.095%	1	321	-5.063%
2026-03-03	19.8500	19.9000	19.8500	19.9000	+20.606%	2	320	+13.065%
2026-02-26	16.5000	16.5000	16.5000	16.5000	-7.821%	1	318	+36.364%
2026-02-25	17.3000	17.9000	17.3000	17.9000	+8.485%	6	318	+25.698%
2026-02-12	16.5000	16.5000	16.5000	16.5000	-17.085%	4	318	+36.364%
2026-02-10	19.9000	19.9000	19.9000	19.9000	-17.152%	5	318	+13.065%
2026-02-02	24.0200	24.0200	24.0200	24.0200	-1.759%	1	323	-6.328%
2026-01-29	24.4500	24.4500	24.4500	24.4500	+4.936%	1	323	-7.975%
2026-01-27	22.9000	23.3000	22.9000	23.3000	+2.643%	15	323	-3.433%
2026-01-26	21.9000	22.7000	21.9000	22.7000	-8.097%	4	320	-0.881%
2026-01-14	24.7000	24.7000	24.7000	24.7000	-1.200%	1	320	-8.907%
2026-01-13	24.5800	25.2000	24.5800	25.0000	-1.186%	6	321	-10.000%
2026-01-12	25.3000	25.3000	25.3000	25.3000	+0.397%	5	325	-11.067%
2026-01-09	25.2000	25.2000	25.2000	25.2000	-0.826%	16	330	-10.714%
2026-01-06	25.3000	25.4100	24.8500	25.4100	-0.353%	25	332	-11.452%
2026-01-05	23.0000	25.5000	23.0000	25.5000	+6.250%	44	306	-11.765%
2025-12-19	24.0000	24.0000	24.0000	24.0000	+11.163%	10	306	-6.250%
2025-12-11	21.6600	21.6600	21.5900	21.5900	-2.748%	20	311	+4.215%
2025-12-09	22.2000	22.2000	22.2000	22.2000	+8.557%	1	321	+1.351%
2025-12-04	20.4500	20.4500	20.4500	20.4500	-0.244%	1	320	+10.024%
2025-12-02	20.5000	20.5000	20.4000	20.5000	+7.330%	31	321	+9.756%
2025-12-01	19.1000	19.1000	19.1000	19.1000	-4.020%	10	290	+17.801%
2025-11-26	19.9000	19.9000	19.9000	19.9000	-7.442%	5	305	+13.065%
2025-11-25	21.5000	21.5000	21.5000	21.5000	-4.444%	5	305	+4.651%
2025-11-24	22.1000	22.5000	22.1000	22.5000	-11.730%	3	310	0.000%
2025-11-21	25.4900	25.4900	25.4900	25.4900	+10.346%	4	312	-11.730%
2025-11-17	23.1000	23.1000	23.1000	23.1000	+2.667%	10	316	-2.597%
2025-11-13	22.5000	22.5000	22.5000	22.5000	-0.354%	2	306	0.000%
2025-11-12	22.5800	22.5800	22.5800	22.5800	-5.917%	1	304	-0.354%
2025-11-10	23.0000	24.0000	23.0000	24.0000	-4.038%	3	305	-6.250%
2025-11-06	27.1000	27.1000	25.0100	25.0100	-2.987%	9	303	-10.036%
2025-11-05	25.7800	25.7800	25.7800	25.7800	+2.709%	10	296	-12.723%
2025-11-04	25.0000	25.2900	25.0000	25.1000	+5.773%	89	286	-10.359%
2025-11-03	23.0600	23.8000	22.8000	23.7300	+86.850%	119	91	-5.183%
2025-10-29	12.7000	12.7000	12.7000	12.7000	+20.038%	10	91	+77.165%
2025-10-28	11.4200	11.4200	10.5800	10.5800	-11.833%	3	81	+112.665%
2025-10-24	12.0000	12.0000	12.0000	12.0000	-3.304%	1	82	+87.500%
2025-10-23	12.2500	12.5000	12.1300	12.4100	+21.548%	4	81	+81.305%
2025-10-22	10.2100	10.2100	10.2100	10.2100	-10.439%	2	79	+120.372%
2025-10-20	11.4000	11.4000	11.4000	11.4000	-5.316%	13	77	+97.368%
2025-10-16	12.0400	12.0500	12.0400	12.0400	-0.496%	4	64	+86.877%
2025-10-13	12.1000	12.1000	12.1000	12.1000	+18.627%	2	64	+85.950%
2025-10-03	10.4000	10.6000	10.2000	10.2000	+4.294%	15	62	+120.588%
2025-09-30	9.7800	9.7800	9.7800	9.7800	-6.857%	1	47	+130.061%
2025-09-25	10.5000	10.5000	10.5000	10.5000	+8.247%	1	47	+114.286%
2025-09-24	9.6000	9.7000	9.6000	9.7000	-3.000%	13	46	+131.959%
2025-09-23	10.1000	10.1000	10.0000	10.0000	+6.157%	10	33	+125.000%
2025-09-22	9.4200	9.4200	9.4200	9.4200	+5.843%	5	23	+138.854%
2025-09-16	8.9000	8.9000	8.9000	8.9000	-1.111%	5	28	+152.809%
2025-09-15	9.0000	9.0000	9.0000	9.0000	+17.801%	5	23	+150.000%
2025-09-10	7.6400	7.6400	7.6400	7.6400	+1.867%	2	18	+194.503%
2025-09-09	7.5000	7.5000	7.5000	7.5000	+11.441%	1	16	+200.000%
2025-08-14	6.6000	6.7300	6.6000	6.7300	+3.538%	2	16	+234.324%
2025-08-13	6.5000	6.5000	6.5000	6.5000	-25.799%	1	15	+246.154%
2025-07-16	8.7600	8.7600	8.7600	8.7600	-2.667%	18	15	+156.849%
2025-07-14	9.0000	9.0000	9.0000	9.0000	+23.626%	3	15	+150.000%
2025-06-05	7.2800	7.2800	7.2800	7.2800	-5.699%	1	13	+209.066%
2025-05-09	7.7200	7.7200	7.7200	7.7200	+40.364%	2	13	+191.451%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-9.836%	1	12	+309.091%
2025-03-25	5.9700	6.1000	5.9700	6.1000	-6.154%	2	13	+268.852%
2025-03-12	6.5000	6.5000	6.5000	6.5000	+18.182%	1	13	+246.154%
2025-03-05	5.5000	5.5000	5.5000	5.5000	-17.169%	2	12	+309.091%
2025-02-14	6.6400	6.6400	6.6400	6.6400	-31.967%	10	10	+238.855%
2025-01-08	9.7600	9.7600	9.7600	9.7600	+28.760%	9	5	+130.533%
2024-11-06	7.5800	7.5800	7.5800	7.5800	+15.198%	3	5	+196.834%
2024-10-10	6.5900	6.5900	6.5800	6.5800	0.000%	2	2	+241.945%