Dark

KMB20270115P80
KMB Jan 15 2027 80.00 Put (KMB270115P00080000)
option OPRA

EOD

Sep 24, 2026

0.7000+7.692%(+0.0500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.7000	0.7000	+7.692%	17	608	0.000%
2026-09-23	0.7000	0.7200	0.6500	0.6500	+18.182%	18	606	+7.692%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-21.429%	10	591	+27.273%
2026-09-21	0.7000	0.7000	0.7000	0.7000	+12.903%	34	591	0.000%
2026-09-17	0.8000	0.8000	0.6200	0.6200	-22.500%	101	580	+12.903%
2026-09-16	0.8000	0.8000	0.8000	0.8000	+1.266%	5	534	-12.500%
2026-09-15	0.7200	0.8700	0.7200	0.7900	+1.282%	12	539	-11.392%
2026-09-14	0.7800	0.7800	0.7800	0.7800	+4.000%	1	527	-10.256%
2026-09-11	0.7400	0.8000	0.7200	0.7500	-11.765%	63	527	-6.667%
2026-09-10	0.8800	0.8800	0.8000	0.8500	0.000%	15	550	-17.647%
2026-09-09	0.8500	0.8500	0.7500	0.8500	+88.889%	206	547	-17.647%
2026-09-08	0.4500	0.4500	0.4500	0.4500	-10.000%	1	342	+55.556%
2026-08-24	0.5000	0.5000	0.5000	0.5000	-12.281%	14	342	+40.000%
2026-08-17	0.5700	0.5700	0.5700	0.5700	-18.571%	22	356	+22.807%
2026-08-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	373	0.000%
2026-08-06	0.7500	0.7500	0.7500	0.7500	-11.765%	2	374	-6.667%
2026-08-03	0.8500	0.8500	0.8500	0.8500	-5.556%	5	374	-17.647%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+4.651%	3	369	-22.222%
2026-07-28	0.8600	0.8600	0.8600	0.8600	+19.444%	12	366	-18.605%
2026-07-27	0.8500	0.8500	0.7200	0.7200	-40.000%	4	354	-2.778%
2026-07-23	1.2000	1.2000	1.2000	1.2000	+22.449%	1	355	-41.667%
2026-07-21	0.9600	0.9800	0.9600	0.9800	-5.769%	4	355	-28.571%
2026-07-14	1.0400	1.0400	1.0400	1.0400	-16.800%	1	353	-32.692%
2026-07-08	1.1500	1.2500	1.1500	1.2500	+30.208%	2	353	-44.000%
2026-07-06	0.9600	0.9600	0.9600	0.9600	+6.667%	7	352	-27.083%
2026-07-01	0.8200	0.9000	0.8200	0.9000	-4.255%	10	345	-22.222%
2026-06-30	0.9400	0.9400	0.9400	0.9400	-21.667%	3	354	-25.532%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+1.695%	2	351	-41.667%
2026-06-24	1.1800	1.1800	1.1800	1.1800	-18.621%	7	351	-40.678%
2026-06-22	1.4500	1.4500	1.4500	1.4500	0.000%	1	344	-51.724%
2026-06-16	1.7800	1.7800	1.4500	1.4500	-13.174%	16	344	-51.724%
2026-06-15	1.6700	1.6700	1.6700	1.6700	-19.324%	1	357	-58.084%
2026-06-12	2.0700	2.0700	2.0700	2.0700	-5.909%	1	358	-66.184%
2026-06-08	2.3600	2.3600	2.2000	2.2000	-31.034%	3	358	-68.182%
2026-06-04	3.5600	3.5600	3.1900	3.1900	-0.313%	11	355	-78.056%
2026-06-03	2.8200	3.2800	2.8200	3.2000	+50.235%	10	352	-78.125%
2026-05-29	2.1300	2.1300	2.1300	2.1300	-7.792%	1	342	-67.136%
2026-05-28	2.3000	2.3100	2.3000	2.3100	-25.484%	41	342	-69.697%
2026-05-18	3.1000	3.1000	3.1000	3.1000	+8.772%	1	353	-77.419%
2026-05-14	2.8500	2.8500	2.8500	2.8500	+14.000%	1	354	-75.439%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-4.943%	1	355	-72.000%
2026-05-06	2.6300	2.6300	2.6300	2.6300	-6.071%	1	356	-73.384%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-9.677%	1	357	-75.000%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-7.463%	1	356	-77.419%
2026-04-29	3.0300	3.3500	3.0300	3.3500	+6.349%	4	355	-79.104%
2026-04-27	3.1500	3.1500	3.1500	3.1500	+1.613%	15	351	-77.778%
2026-04-24	3.0000	3.1000	3.0000	3.1000	+3.333%	4	366	-77.419%
2026-04-20	3.0000	3.0000	3.0000	3.0000	+11.111%	1	366	-76.667%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-8.475%	1	365	-74.074%
2026-04-16	3.0000	3.0000	2.9500	2.9500	-34.444%	2	365	-76.271%
2026-04-07	4.0000	4.5000	4.0000	4.5000	+19.681%	7	367	-84.444%
2026-03-31	3.5800	3.8000	3.5800	3.7600	+4.444%	3	360	-81.383%
2026-03-30	3.5500	3.6000	3.5500	3.6000	+16.505%	4	357	-80.556%
2026-03-24	3.0000	3.0900	3.0000	3.0900	-6.364%	40	355	-77.346%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+8.197%	1	317	-78.788%
2026-03-18	3.1000	3.1000	3.0500	3.0500	+10.108%	21	317	-77.049%
2026-03-17	2.5000	2.8000	2.5000	2.7700	-4.483%	6	296	-74.729%
2026-03-16	2.9000	2.9000	2.9000	2.9000	-9.375%	1	294	-75.862%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+11.888%	8	295	-78.125%
2026-03-11	3.0000	3.0000	2.7500	2.8600	+14.400%	4	290	-75.524%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	287	-72.000%
2026-03-05	2.4500	2.4500	2.4500	2.4500	+25.641%	1	287	-71.429%
2026-03-03	1.3900	1.9500	1.3900	1.9500	+18.902%	21	287	-64.103%
2026-03-02	1.6400	1.6400	1.6400	1.6400	+2.500%	5	307	-57.317%
2026-02-27	1.6000	1.6000	1.6000	1.6000	-1.840%	6	312	-56.250%
2026-02-25	1.6300	1.6300	1.6300	1.6300	+8.667%	10	301	-57.055%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+0.671%	2	301	-53.333%
2026-02-23	1.4900	1.4900	1.4900	1.4900	-2.614%	6	299	-53.020%
2026-02-12	1.5300	1.5300	1.5300	1.5300	-19.474%	1	301	-54.248%
2026-02-10	1.9000	1.9000	1.9000	1.9000	-11.628%	10	302	-63.158%
2026-02-06	2.2500	2.2500	2.1500	2.1500	0.000%	9	312	-67.442%
2026-02-05	2.1500	2.1500	2.1500	2.1500	-4.444%	1	317	-67.442%
2026-02-04	2.2500	2.3500	2.2500	2.2500	-25.000%	6	318	-68.889%
2026-02-03	3.0000	3.0000	3.0000	3.0000	+5.263%	1	322	-76.667%
2026-01-30	2.8500	2.8500	2.8500	2.8500	+1.786%	5	322	-75.439%
2026-01-28	2.5500	2.8000	2.5500	2.8000	+9.804%	6	322	-75.000%
2026-01-27	2.6000	2.6000	2.5500	2.5500	-8.929%	2	316	-72.549%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+12.000%	1	316	-75.000%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-9.091%	1	315	-72.000%
2026-01-20	2.7500	2.7500	2.7500	2.7500	-11.290%	1	315	-74.545%
2026-01-16	3.1000	3.1000	3.1000	3.1000	+6.897%	1	315	-77.419%
2026-01-15	3.1000	3.1000	2.6800	2.9000	-3.333%	76	315	-75.862%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-6.250%	6	316	-76.667%
2026-01-12	3.2000	3.2000	3.2000	3.2000	+3.226%	10	310	-78.125%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-12.676%	1	310	-77.419%
2026-01-07	3.2000	3.5500	3.2000	3.5500	+9.231%	80	310	-80.282%
2026-01-06	3.2500	3.2500	3.2500	3.2500	0.000%	1	230	-78.462%
2026-01-05	3.2000	3.3000	3.1200	3.2500	+14.841%	51	230	-78.462%
2026-01-02	2.8300	2.8300	2.8300	2.8300	-4.068%	10	192	-75.265%
2025-12-31	2.9500	2.9500	2.9500	2.9500	+9.259%	3	182	-76.271%
2025-12-26	2.7000	2.7000	2.7000	2.7000	-12.903%	3	182	-74.074%
2025-12-22	3.2000	3.2000	3.0000	3.1000	-3.727%	22	179	-77.419%
2025-12-19	3.2200	3.2200	3.2200	3.2200	-2.424%	10	158	-78.261%
2025-12-15	3.3000	3.3000	3.3000	3.3000	+19.565%	10	157	-78.788%
2025-12-12	2.7600	2.7600	2.7600	2.7600	-10.968%	2	157	-74.638%
2025-12-09	3.0800	3.2000	2.8300	3.1000	+14.815%	123	157	-77.419%
2025-12-02	2.7000	2.7000	2.7000	2.7000	+1.887%	2	35	-74.074%
2025-12-01	2.7000	2.7000	2.6500	2.6500	-22.287%	3	33	-73.585%
2025-11-21	3.4100	3.4100	3.4100	3.4100	-9.067%	1	31	-79.472%
2025-11-19	3.7500	3.7500	3.7500	3.7500	+10.947%	3	32	-81.333%
2025-11-18	3.3800	3.3800	3.3800	3.3800	-7.397%	5	29	-79.290%
2025-11-10	3.7000	3.7000	3.6500	3.6500	-1.351%	2	24	-80.822%
2025-11-07	3.7800	3.7800	3.7000	3.7000	-13.953%	33	24	-81.081%
2025-11-04	3.8000	4.4000	3.8000	4.3000	+13.158%	5	37	-83.721%
2025-11-03	4.0000	4.0000	3.4000	3.8000	+169.504%	32	3	-81.579%
2025-07-14	1.0000	1.4100	1.0000	1.4100	+39.604%	3	3	-50.355%
2025-04-17	1.0100	1.0100	1.0100	1.0100	-20.472%	1	1	-30.693%
2025-02-13	1.2700	1.2700	1.2700	1.2700	0.000%	1	1	-44.882%