Dark

KMB20270115P90
KMB Jan 15 2027 90.00 Put (KMB270115P00090000)
option OPRA

EOD

Jul 29, 2026

1.54-21.026%(-0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5400	1.5400	1.5400	1.5400	-21.026%	5	304	0.000%
2026-07-27	1.9500	1.9500	1.9500	1.9500	-9.302%	10	299	-21.026%
2026-07-24	2.1200	2.1500	2.1200	2.1500	-10.417%	3	309	-28.372%
2026-07-23	2.4000	2.4000	2.4000	2.4000	+11.628%	1	306	-35.833%
2026-07-22	2.2500	2.2500	2.1500	2.1500	-8.511%	13	305	-28.372%
2026-07-21	2.3500	2.3500	2.3500	2.3500	+2.174%	2	294	-34.468%
2026-07-20	2.3000	2.3000	2.3000	2.3000	+27.778%	5	292	-33.043%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-33.333%	2	287	-14.444%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+77.632%	10	285	-42.963%
2026-07-13	1.5200	1.5200	1.5200	1.5200	-16.484%	20	285	+1.316%
2026-07-08	1.8200	1.8200	1.8200	1.8200	+27.273%	1	265	-15.385%
2026-07-07	1.3800	1.4500	1.3800	1.4300	-7.742%	6	265	+7.692%
2026-07-02	1.5700	1.6000	1.5000	1.5500	-17.112%	19	279	-0.645%
2026-07-01	1.9700	1.9700	1.8000	1.8700	-6.500%	9	279	-17.647%
2026-06-30	2.0500	2.0500	2.0000	2.0000	-16.667%	2	281	-23.000%
2026-06-26	2.4000	2.4000	2.4000	2.4000	-1.235%	1	282	-35.833%
2026-06-25	2.4000	2.7000	2.4000	2.4300	-0.816%	16	282	-36.626%
2026-06-24	2.6000	2.6000	2.3500	2.4500	-23.438%	5	296	-37.143%
2026-06-23	3.1500	3.2000	3.1500	3.2000	-3.030%	2	294	-51.875%
2026-06-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	295	-53.333%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-11.051%	1	297	-53.333%
2026-06-15	3.7100	3.7100	3.7100	3.7100	-4.872%	5	297	-58.491%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-1.763%	1	292	-60.513%
2026-06-11	3.9700	3.9700	3.9700	3.9700	-5.476%	10	292	-61.209%
2026-06-10	4.3000	4.3000	4.2000	4.2000	-6.667%	3	302	-63.333%
2026-06-09	4.7000	4.7000	4.5000	4.5000	-12.791%	13	302	-65.778%
2026-06-08	5.0000	5.1600	5.0000	5.1600	+3.200%	4	312	-70.155%
2026-06-05	6.1000	6.2500	5.0000	5.0000	-21.875%	6	312	-69.200%
2026-06-03	6.4000	6.4000	6.4000	6.4000	+3.226%	6	312	-75.938%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+12.727%	1	314	-75.161%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+1.852%	2	313	-72.000%
2026-05-29	5.4000	5.4000	5.4000	5.4000	+12.500%	1	311	-71.481%
2026-05-28	4.7500	4.8000	4.7500	4.8000	+3.226%	15	310	-67.917%
2026-05-27	5.0000	5.0000	4.6500	4.6500	-10.577%	19	322	-66.882%
2026-05-21	5.4000	5.4000	5.2000	5.2000	-14.754%	3	341	-70.385%
2026-05-20	6.1000	6.1000	6.1000	6.1000	-3.175%	1	341	-74.754%
2026-05-19	6.3000	6.3000	6.3000	6.3000	+10.333%	4	337	-75.556%
2026-05-18	5.7100	5.7100	5.7100	5.7100	-4.034%	1	337	-73.030%
2026-05-15	5.9500	5.9500	5.9500	5.9500	+2.586%	1	337	-74.118%
2026-05-14	6.0000	6.0000	5.8000	5.8000	-2.521%	15	335	-73.448%
2026-05-13	5.9500	5.9500	5.9500	5.9500	-2.459%	1	330	-74.118%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+8.929%	1	330	-74.754%
2026-05-08	5.6000	5.6000	5.6000	5.6000	+4.283%	30	329	-72.500%
2026-05-07	5.2000	5.4300	5.2000	5.3700	-17.512%	3	359	-71.322%
2026-05-05	6.5100	6.5100	6.5100	6.5100	+1.087%	1	358	-76.344%
2026-05-04	6.4200	6.4400	6.4200	6.4400	+7.333%	4	357	-76.087%
2026-05-01	5.8000	6.0000	5.8000	6.0000	+7.527%	2	353	-74.333%
2026-04-30	5.8500	6.1000	5.5000	5.5800	-7.000%	33	353	-72.401%
2026-04-29	6.0000	6.0000	6.0000	6.0000	+1.695%	11	323	-74.333%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+7.273%	1	312	-73.898%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-8.333%	14	313	-72.000%
2026-04-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	299	-74.333%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+7.143%	1	298	-74.333%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-1.060%	2	297	-72.500%
2026-04-17	5.2000	5.6600	5.2000	5.6600	-11.563%	2	299	-72.792%
2026-04-14	6.0000	6.4000	6.0000	6.4000	+1.587%	41	299	-75.938%
2026-04-13	6.3000	6.3000	6.3000	6.3000	+1.613%	2	258	-75.556%
2026-04-10	6.0800	6.2000	6.0000	6.2000	-8.824%	14	256	-75.161%
2026-04-08	6.5000	6.8000	6.5000	6.8000	-17.073%	9	257	-77.353%
2026-04-07	6.6500	8.2000	6.6500	8.2000	+9.333%	5	256	-81.220%
2026-03-31	7.0000	7.5000	7.0000	7.5000	+8.696%	2	252	-79.467%
2026-03-30	6.7000	6.9000	6.7000	6.9000	+33.462%	4	250	-77.681%
2026-03-26	5.7000	5.7000	5.1700	5.1700	-15.246%	3	248	-70.213%
2026-03-20	6.1000	6.1000	6.1000	6.1000	-4.984%	1	247	-74.754%
2026-03-19	6.4500	6.4500	6.4200	6.4200	+5.246%	15	247	-76.012%
2026-03-13	5.5300	6.1000	5.5300	6.1000	-3.175%	9	232	-74.754%
2026-03-12	5.6200	6.3000	5.6200	6.3000	+21.154%	14	225	-75.556%
2026-03-10	5.2000	5.2000	5.2000	5.2000	+4.000%	6	233	-70.385%
2026-03-09	4.7500	5.0000	4.7500	5.0000	+11.111%	6	233	-69.200%
2026-03-05	4.8000	4.8000	4.5000	4.5000	+2.740%	40	227	-65.778%
2026-03-03	3.2900	4.7100	3.2900	4.3800	+43.137%	24	213	-64.840%
2026-02-27	3.0600	3.0600	3.0600	3.0600	-4.375%	15	191	-49.673%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-8.309%	11	206	-51.875%
2026-02-25	3.4200	3.4900	3.4200	3.4900	+19.521%	22	193	-55.874%
2026-02-24	2.9200	2.9200	2.9200	2.9200	-4.262%	1	193	-47.260%
2026-02-23	3.0600	3.0900	3.0000	3.0500	-6.154%	11	193	-49.508%
2026-02-20	3.3400	3.3400	3.2500	3.2500	-7.143%	5	196	-52.615%
2026-02-19	3.5000	3.5800	3.5000	3.5000	+6.707%	5	199	-56.000%
2026-02-18	3.2800	3.2800	3.2800	3.2800	+2.500%	1	194	-53.049%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-25.926%	1	194	-51.875%
2026-02-09	4.5500	4.5500	4.3200	4.3200	-1.818%	4	193	-64.352%
2026-02-06	4.5000	4.5000	4.4000	4.4000	-4.348%	9	195	-65.000%
2026-02-05	4.7000	4.7000	4.6000	4.6000	-4.167%	2	194	-66.522%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-6.796%	1	196	-67.917%
2026-02-03	5.0000	5.2000	5.0000	5.1500	-12.415%	3	196	-70.097%
2026-02-02	5.0000	5.8800	5.0000	5.8800	-2.000%	9	193	-73.810%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+5.263%	5	184	-74.333%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-2.564%	1	189	-72.982%
2026-01-28	5.6000	5.8500	5.6000	5.8500	+12.500%	12	188	-73.675%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-3.704%	1	178	-70.385%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-10.000%	1	178	-71.481%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+0.334%	10	169	-74.333%
2026-01-15	5.9800	5.9800	5.9800	5.9800	-8.000%	1	169	-74.247%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-5.797%	1	170	-76.308%
2026-01-09	6.6000	6.9000	6.6000	6.9000	+9.524%	5	169	-77.681%
2026-01-08	6.7300	6.7300	6.3000	6.3000	-9.742%	7	167	-75.556%
2026-01-07	6.8000	6.9800	6.8000	6.9800	+7.385%	2	164	-77.937%
2026-01-06	6.7000	6.7000	6.5000	6.5000	+1.562%	6	162	-76.308%
2026-01-05	6.0500	6.5700	5.7400	6.4000	+9.402%	27	156	-75.938%
2026-01-02	5.8500	5.8500	5.8500	5.8500	+4.464%	1	131	-73.675%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+0.901%	1	131	-72.500%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-12.044%	1	130	-72.252%
2025-12-22	6.1000	6.3100	6.1000	6.3100	+5.167%	3	129	-75.594%
2025-12-19	6.1000	6.1000	6.0000	6.0000	+3.448%	6	127	-74.333%
2025-12-18	5.7500	5.8000	5.7500	5.8000	+11.538%	13	122	-73.448%
2025-12-17	5.2200	5.2200	5.2000	5.2000	-2.804%	4	111	-70.385%
2025-12-09	5.8000	5.8000	5.3500	5.3500	+8.081%	21	111	-71.215%
2025-12-02	4.9500	4.9500	4.9500	4.9500	-10.000%	2	90	-68.889%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-21.764%	1	91	-72.000%
2025-11-25	7.0300	7.0300	7.0300	7.0300	+7.165%	1	91	-78.094%
2025-11-24	6.5600	6.5600	6.5600	6.5600	-19.012%	2	90	-76.524%
2025-11-18	8.1900	8.2000	8.1000	8.1000	+33.884%	30	90	-80.988%
2025-11-13	6.0500	6.0500	6.0500	6.0500	-10.370%	10	95	-74.545%
2025-11-07	7.1000	7.1000	6.7500	6.7500	-8.784%	6	95	-77.185%
2025-11-06	7.5000	7.5000	7.4000	7.4000	-2.116%	16	96	-79.189%
2025-11-05	7.6300	7.6300	7.5600	7.5600	-2.452%	3	80	-79.630%
2025-11-04	7.7500	7.7500	7.7500	7.7500	+13.470%	30	80	-80.129%
2025-11-03	6.0000	7.1000	6.0000	6.8300	+196.957%	41	9	-77.452%
2025-10-27	2.3000	2.3000	2.3000	2.3000	-14.815%	1	8	-33.043%
2025-10-23	2.7000	2.7000	2.7000	2.7000	-3.571%	1	8	-42.963%
2025-10-22	2.8000	2.8000	2.8000	2.8000	-6.667%	1	7	-45.000%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+20.000%	1	6	-48.667%
2025-10-03	2.5000	2.5000	2.5000	2.5000	+2.881%	1	5	-38.400%
2025-09-25	2.4300	2.4300	2.4300	2.4300	+8.000%	1	4	-36.626%
2025-07-14	2.2500	2.2500	2.2500	2.2500	+3.211%	2	4	-31.556%
2025-05-07	2.1800	2.1800	2.1800	2.1800	-12.800%	3	2	-29.358%
2025-04-22	1.8700	2.5000	1.8700	2.5000	+47.929%	3	5	-38.400%
2025-04-17	1.6900	1.6900	1.6900	1.6900	+12.667%	1	2	-8.876%
2025-02-13	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2	+2.667%
2024-10-21	1.6500	1.6500	1.6500	1.6500	0.000%	2	2	-6.667%