Dark

KMB20270115P85
KMB Jan 15 2027 85.00 Put (KMB270115P00085000)
option OPRA

EOD

Sep 24, 2026

1.300.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.3000	1.3000	1.3000	1.3000	0.000%	1	532	0.000%
2026-09-21	1.3000	1.3000	1.3000	1.3000	+10.169%	5	531	0.000%
2026-09-17	1.1800	1.1800	1.1800	1.1800	-18.621%	100	526	+10.169%
2026-09-16	1.3800	1.4500	1.3800	1.4500	+13.281%	9	427	-10.345%
2026-09-14	1.2000	1.2800	1.2000	1.2800	-11.111%	13	427	+1.563%
2026-09-11	1.2500	1.4700	1.2500	1.4400	-4.000%	243	427	-9.722%
2026-09-10	1.4300	1.5000	1.3000	1.5000	+2.041%	18	393	-13.333%
2026-09-09	1.4000	1.5800	1.3000	1.4700	+63.333%	21	380	-11.565%
2026-09-08	0.9000	0.9000	0.9000	0.9000	+9.756%	1	363	+44.444%
2026-08-31	0.8200	0.8200	0.8200	0.8200	+12.329%	1	362	+58.537%
2026-08-28	0.7300	0.7300	0.7300	0.7300	-10.976%	1	362	+78.082%
2026-08-27	0.8200	0.8200	0.8200	0.8200	+18.841%	1	363	+58.537%
2026-08-24	0.6500	0.7000	0.6500	0.6900	-12.658%	21	362	+88.406%
2026-08-20	0.7900	0.7900	0.7900	0.7900	-1.250%	4	365	+64.557%
2026-08-18	0.8000	0.8000	0.8000	0.8000	-15.789%	2	369	+62.500%
2026-08-17	0.9500	0.9500	0.9500	0.9500	+10.465%	2	367	+36.842%
2026-08-13	0.8600	0.8600	0.8600	0.8600	-21.818%	1	369	+51.163%
2026-08-11	1.1500	1.1500	1.1000	1.1000	-0.901%	2	370	+18.182%
2026-08-10	1.1100	1.1100	1.1100	1.1100	-4.310%	1	368	+17.117%
2026-08-06	1.1600	1.1600	1.1600	1.1600	+22.105%	4	369	+12.069%
2026-08-05	1.2000	1.2000	0.9500	0.9500	-34.483%	3	367	+36.842%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-12.121%	4	366	-10.345%
2026-07-23	1.6500	1.6500	1.6500	1.6500	+3.125%	9	362	-21.212%
2026-07-21	1.5000	1.6000	1.5000	1.6000	-5.882%	6	362	-18.750%
2026-07-14	1.7000	1.7000	1.7000	1.7000	+8.280%	1	357	-23.529%
2026-07-13	1.5700	1.5700	1.5700	1.5700	+40.179%	2	357	-17.197%
2026-07-10	1.0000	1.1200	1.0000	1.1200	-22.759%	5	356	+16.071%
2026-07-08	1.4500	1.4500	1.4500	1.4500	+8.209%	1	352	-10.345%
2026-07-06	1.3000	1.3400	1.3000	1.3400	+34.000%	8	352	-2.985%
2026-07-02	1.2000	1.2000	1.0000	1.0000	-19.355%	6	358	+30.000%
2026-06-30	1.2400	1.2400	1.2400	1.2400	-17.333%	1	358	+4.839%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-7.407%	2	359	-13.333%
2026-06-24	1.7500	1.7700	1.6200	1.6200	-27.679%	11	360	-19.753%
2026-06-23	2.3000	2.3000	2.2400	2.2400	-8.571%	3	367	-41.964%
2026-06-22	2.1500	2.4500	2.1500	2.4500	+7.930%	27	364	-46.939%
2026-06-17	2.2000	2.2700	2.2000	2.2700	+3.653%	8	345	-42.731%
2026-06-16	2.1900	2.1900	2.1900	2.1900	-28.664%	1	345	-40.639%
2026-06-09	3.5000	3.5000	3.0700	3.0700	-9.440%	2	345	-57.655%
2026-06-08	3.3900	3.3900	3.3900	3.3900	-7.629%	1	344	-61.652%
2026-06-05	3.6700	3.6700	3.6700	3.6700	-26.600%	1	343	-64.578%
2026-06-04	5.0000	5.0000	5.0000	5.0000	+21.951%	1	343	-74.000%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+26.154%	5	342	-68.293%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-24.419%	2	342	-60.000%
2026-05-20	4.3000	4.3000	4.3000	4.3000	0.000%	1	343	-69.767%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+2.381%	1	343	-69.767%
2026-05-13	4.2000	4.2000	4.2000	4.2000	-4.545%	1	342	-69.048%
2026-05-11	4.3600	4.4000	4.3600	4.4000	+25.714%	6	341	-70.455%
2026-05-07	3.8300	3.8300	3.5000	3.5000	-22.395%	3	340	-62.857%
2026-05-04	4.5100	4.5100	4.5100	4.5100	+2.968%	1	338	-71.175%
2026-04-27	4.3100	4.3800	4.3100	4.3800	+6.569%	15	337	-70.320%
2026-04-20	4.5900	4.5900	4.1100	4.1100	+0.244%	3	322	-68.370%
2026-04-17	4.0700	4.1000	4.0700	4.1000	-4.651%	4	319	-68.293%
2026-04-16	4.4000	4.4000	4.3000	4.3000	-7.527%	10	320	-69.767%
2026-04-15	4.6500	4.6500	4.6500	4.6500	-5.295%	200	320	-72.043%
2026-04-08	4.9100	4.9100	4.9100	4.9100	-16.068%	1	120	-73.523%
2026-04-07	5.8500	5.8500	5.8500	5.8500	+8.333%	8	119	-77.778%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+8.000%	1	111	-75.926%
2026-03-30	4.9500	5.0000	4.8400	5.0000	+12.360%	5	110	-74.000%
2026-03-27	4.4500	4.4500	4.4500	4.4500	+1.136%	1	109	-70.787%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-2.222%	1	109	-70.455%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+18.110%	11	109	-71.111%
2026-03-17	3.8100	3.8100	3.8100	3.8100	-12.414%	5	99	-65.879%
2026-03-13	3.8800	4.3500	3.8800	4.3500	-3.333%	9	99	-70.115%
2026-03-12	4.4000	4.5000	4.4000	4.5000	+30.814%	7	95	-71.111%
2026-03-09	3.5100	3.5300	3.4400	3.4400	-0.865%	4	88	-62.209%
2026-03-06	3.4700	3.4700	3.4700	3.4700	+2.059%	1	89	-62.536%
2026-03-05	3.4000	3.4000	3.3000	3.4000	+10.390%	32	88	-61.765%
2026-03-03	2.6700	3.0800	2.6700	3.0800	+33.913%	2	82	-57.792%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-11.538%	4	82	-43.478%
2026-02-23	2.6000	2.6000	2.6000	2.6000	0.000%	1	81	-50.000%
2026-02-17	2.6000	2.6000	2.6000	2.6000	+14.035%	1	81	-50.000%
2026-02-12	2.1000	2.2800	2.1000	2.2800	-28.750%	5	81	-42.982%
2026-02-06	2.7200	3.2000	2.7200	3.2000	-7.246%	14	86	-59.375%
2026-02-04	3.4500	3.4500	3.4500	3.4500	-21.591%	1	89	-62.319%
2026-01-30	4.4000	4.4000	4.4000	4.4000	+10.000%	5	89	-70.455%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+11.732%	9	87	-67.500%
2026-01-22	3.5800	3.5800	3.5800	3.5800	-12.683%	3	78	-63.687%
2026-01-20	4.3000	4.3000	4.1000	4.1000	-10.284%	3	77	-68.293%
2026-01-15	4.5700	4.5700	4.5700	4.5700	+0.440%	1	77	-71.554%
2026-01-08	4.5500	4.5500	4.5500	4.5500	-13.333%	1	77	-71.429%
2026-01-07	4.9800	5.2500	4.9800	5.2500	+10.526%	2	76	-75.238%
2026-01-06	4.9000	4.9000	4.6600	4.7500	+3.261%	16	77	-72.632%
2026-01-05	3.9600	4.6000	3.9600	4.6000	+15.000%	4	67	-71.739%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-5.660%	1	67	-67.500%
2025-12-24	4.2400	4.2400	4.2400	4.2400	-6.813%	1	66	-69.340%
2025-12-19	4.5200	4.5500	4.5200	4.5500	+6.308%	11	66	-71.429%
2025-12-18	4.4500	4.4500	4.2800	4.2800	+7.268%	13	55	-69.626%
2025-12-17	3.9900	3.9900	3.9900	3.9900	-0.499%	1	51	-67.419%
2025-12-16	4.0100	4.0100	4.0100	4.0100	-2.195%	1	51	-67.581%
2025-12-12	4.1000	4.1000	4.1000	4.1000	+18.841%	1	51	-68.293%
2025-12-02	3.4500	3.4500	3.4500	3.4500	-19.204%	2	50	-62.319%
2025-11-24	4.2700	4.2700	4.2700	4.2700	-11.411%	2	50	-69.555%
2025-11-14	4.8200	4.8200	4.8200	4.8200	+2.553%	1	50	-73.029%
2025-11-12	5.1900	5.1900	4.7000	4.7000	-8.203%	2	49	-72.340%
2025-11-10	5.3700	5.3700	5.1200	5.1200	-13.220%	2	49	-74.609%
2025-11-05	5.9500	5.9500	5.9000	5.9000	-1.667%	2	48	-77.966%
2025-11-04	5.2000	6.0000	5.2000	6.0000	+20.000%	14	46	-78.333%
2025-11-03	4.8500	5.5800	4.8000	5.0000	+117.391%	10	23	-74.000%
2025-10-23	2.2000	2.3000	2.2000	2.3000	+109.091%	2	23	-43.478%
2025-09-09	1.1000	1.1000	1.1000	1.1000	-12.000%	2	21	+18.182%
2025-09-08	1.2500	1.2500	1.2500	1.2500	+23.762%	1	19	+4.000%
2025-09-05	1.0100	1.0100	1.0100	1.0100	-29.371%	10	18	+28.713%
2025-07-16	1.4300	1.4300	1.4300	1.4300	-4.667%	1	8	-9.091%
2025-05-28	1.5000	1.5000	1.5000	1.5000	+2.041%	1	7	-13.333%
2025-01-16	1.4700	1.4700	1.4700	1.4700	-8.125%	1	8	-11.565%
2024-12-19	1.6000	1.6000	1.6000	1.6000	+14.286%	2	7	-18.750%
2024-10-22	1.4000	1.4000	1.4000	1.4000	-17.647%	4	5	-7.143%
2024-09-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	-23.529%