Dark

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

EOD

Sep 22, 2026

1.98-19.184%(-0.47)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.0200	2.0300	1.7000	1.9800	-19.184%	31	1,113	0.000%
2026-09-21	2.4500	2.4500	2.4500	2.4500	+13.953%	1	1,103	-19.184%
2026-09-18	2.3600	2.3600	2.1500	2.1500	-8.511%	16	1,102	-7.907%
2026-09-17	2.3500	2.3500	2.3500	2.3500	+4.444%	10	1,087	-15.745%
2026-09-15	2.5000	2.5500	2.2500	2.2500	+12.500%	19	1,077	-12.000%
2026-09-14	2.1000	2.1000	2.0000	2.0000	-18.033%	3	1,061	-1.000%
2026-09-11	2.5000	2.7500	2.2200	2.4400	-2.400%	255	1,061	-18.852%
2026-09-10	2.5000	2.5000	2.3500	2.5000	+4.167%	6	999	-20.800%
2026-09-09	1.9000	2.6500	1.9000	2.4000	+60.000%	193	996	-17.500%
2026-09-08	1.5000	1.7000	1.5000	1.5000	+14.504%	27	835	+32.000%
2026-09-04	1.3100	1.3100	1.3100	1.3100	+13.913%	1	810	+51.145%
2026-08-26	1.1500	1.1500	1.1500	1.1500	0.000%	1	810	+72.174%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-3.361%	78	809	+72.174%
2026-08-24	1.1900	1.1900	1.1900	1.1900	-17.931%	1	810	+66.387%
2026-08-20	1.4500	1.4500	1.4500	1.4500	+16.000%	1	811	+36.552%
2026-08-18	1.2500	1.2500	1.2500	1.2500	-21.875%	1	810	+58.400%
2026-08-17	1.5000	1.6000	1.5000	1.6000	+17.647%	2	809	+23.750%
2026-08-13	1.3600	1.3600	1.3600	1.3600	-17.576%	1	807	+45.588%
2026-08-11	1.6500	1.6500	1.6500	1.6500	-2.941%	462	808	+20.000%
2026-08-10	1.7000	1.7000	1.7000	1.7000	+4.294%	1	346	+16.471%
2026-08-07	1.6300	1.6300	1.6300	1.6300	-9.945%	1	345	+21.472%
2026-08-06	1.8000	1.8500	1.7500	1.8100	+4.624%	49	346	+9.392%
2026-08-05	1.7000	1.7300	1.7000	1.7300	+16.892%	18	319	+14.451%
2026-08-04	1.6300	1.6300	1.4800	1.4800	-32.727%	4	301	+33.784%
2026-08-03	1.9000	2.2000	1.9000	2.2000	+18.280%	5	305	-10.000%
2026-07-30	2.0000	2.0000	1.8600	1.8600	+20.779%	2	304	+6.452%
2026-07-29	1.5400	1.5400	1.5400	1.5400	-21.026%	5	304	+28.571%
2026-07-27	1.9500	1.9500	1.9500	1.9500	-9.302%	10	299	+1.538%
2026-07-24	2.1200	2.1500	2.1200	2.1500	-10.417%	3	309	-7.907%
2026-07-23	2.4000	2.4000	2.4000	2.4000	+11.628%	1	306	-17.500%
2026-07-22	2.2500	2.2500	2.1500	2.1500	-8.511%	13	305	-7.907%
2026-07-21	2.3500	2.3500	2.3500	2.3500	+2.174%	2	294	-15.745%
2026-07-20	2.3000	2.3000	2.3000	2.3000	+27.778%	5	292	-13.913%
2026-07-17	1.8000	1.8000	1.8000	1.8000	-33.333%	2	287	+10.000%
2026-07-14	2.7000	2.7000	2.7000	2.7000	+77.632%	10	285	-26.667%
2026-07-13	1.5200	1.5200	1.5200	1.5200	-16.484%	20	285	+30.263%
2026-07-08	1.8200	1.8200	1.8200	1.8200	+27.273%	1	265	+8.791%
2026-07-07	1.3800	1.4500	1.3800	1.4300	-7.742%	6	265	+38.462%
2026-07-02	1.5700	1.6000	1.5000	1.5500	-17.112%	19	279	+27.742%
2026-07-01	1.9700	1.9700	1.8000	1.8700	-6.500%	9	279	+5.882%
2026-06-30	2.0500	2.0500	2.0000	2.0000	-16.667%	2	281	-1.000%
2026-06-26	2.4000	2.4000	2.4000	2.4000	-1.235%	1	282	-17.500%
2026-06-25	2.4000	2.7000	2.4000	2.4300	-0.816%	16	282	-18.519%
2026-06-24	2.6000	2.6000	2.3500	2.4500	-23.438%	5	296	-19.184%
2026-06-23	3.1500	3.2000	3.1500	3.2000	-3.030%	2	294	-38.125%
2026-06-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	295	-40.000%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-11.051%	1	297	-40.000%
2026-06-15	3.7100	3.7100	3.7100	3.7100	-4.872%	5	297	-46.631%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-1.763%	1	292	-49.231%
2026-06-11	3.9700	3.9700	3.9700	3.9700	-5.476%	10	292	-50.126%
2026-06-10	4.3000	4.3000	4.2000	4.2000	-6.667%	3	302	-52.857%
2026-06-09	4.7000	4.7000	4.5000	4.5000	-12.791%	13	302	-56.000%
2026-06-08	5.0000	5.1600	5.0000	5.1600	+3.200%	4	312	-61.628%
2026-06-05	6.1000	6.2500	5.0000	5.0000	-21.875%	6	312	-60.400%
2026-06-03	6.4000	6.4000	6.4000	6.4000	+3.226%	6	312	-69.063%
2026-06-02	6.2000	6.2000	6.2000	6.2000	+12.727%	1	314	-68.065%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+1.852%	2	313	-64.000%
2026-05-29	5.4000	5.4000	5.4000	5.4000	+12.500%	1	311	-63.333%
2026-05-28	4.7500	4.8000	4.7500	4.8000	+3.226%	15	310	-58.750%
2026-05-27	5.0000	5.0000	4.6500	4.6500	-10.577%	19	322	-57.419%
2026-05-21	5.4000	5.4000	5.2000	5.2000	-14.754%	3	341	-61.923%
2026-05-20	6.1000	6.1000	6.1000	6.1000	-3.175%	1	341	-67.541%
2026-05-19	6.3000	6.3000	6.3000	6.3000	+10.333%	4	337	-68.571%
2026-05-18	5.7100	5.7100	5.7100	5.7100	-4.034%	1	337	-65.324%
2026-05-15	5.9500	5.9500	5.9500	5.9500	+2.586%	1	337	-66.723%
2026-05-14	6.0000	6.0000	5.8000	5.8000	-2.521%	15	335	-65.862%
2026-05-13	5.9500	5.9500	5.9500	5.9500	-2.459%	1	330	-66.723%
2026-05-11	6.1000	6.1000	6.1000	6.1000	+8.929%	1	330	-67.541%
2026-05-08	5.6000	5.6000	5.6000	5.6000	+4.283%	30	329	-64.643%
2026-05-07	5.2000	5.4300	5.2000	5.3700	-17.512%	3	359	-63.128%
2026-05-05	6.5100	6.5100	6.5100	6.5100	+1.087%	1	358	-69.585%
2026-05-04	6.4200	6.4400	6.4200	6.4400	+7.333%	4	357	-69.255%
2026-05-01	5.8000	6.0000	5.8000	6.0000	+7.527%	2	353	-67.000%
2026-04-30	5.8500	6.1000	5.5000	5.5800	-7.000%	33	353	-64.516%
2026-04-29	6.0000	6.0000	6.0000	6.0000	+1.695%	11	323	-67.000%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+7.273%	1	312	-66.441%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-8.333%	14	313	-64.000%
2026-04-23	6.0000	6.0000	6.0000	6.0000	0.000%	1	299	-67.000%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+7.143%	1	298	-67.000%
2026-04-20	5.6000	5.6000	5.6000	5.6000	-1.060%	2	297	-64.643%
2026-04-17	5.2000	5.6600	5.2000	5.6600	-11.563%	2	299	-65.018%
2026-04-14	6.0000	6.4000	6.0000	6.4000	+1.587%	41	299	-69.063%
2026-04-13	6.3000	6.3000	6.3000	6.3000	+1.613%	2	258	-68.571%
2026-04-10	6.0800	6.2000	6.0000	6.2000	-8.824%	14	256	-68.065%
2026-04-08	6.5000	6.8000	6.5000	6.8000	-17.073%	9	257	-70.882%
2026-04-07	6.6500	8.2000	6.6500	8.2000	+9.333%	5	256	-75.854%
2026-03-31	7.0000	7.5000	7.0000	7.5000	+8.696%	2	252	-73.600%
2026-03-30	6.7000	6.9000	6.7000	6.9000	+33.462%	4	250	-71.304%
2026-03-26	5.7000	5.7000	5.1700	5.1700	-15.246%	3	248	-61.702%
2026-03-20	6.1000	6.1000	6.1000	6.1000	-4.984%	1	247	-67.541%
2026-03-19	6.4500	6.4500	6.4200	6.4200	+5.246%	15	247	-69.159%
2026-03-13	5.5300	6.1000	5.5300	6.1000	-3.175%	9	232	-67.541%
2026-03-12	5.6200	6.3000	5.6200	6.3000	+21.154%	14	225	-68.571%
2026-03-10	5.2000	5.2000	5.2000	5.2000	+4.000%	6	233	-61.923%
2026-03-09	4.7500	5.0000	4.7500	5.0000	+11.111%	6	233	-60.400%
2026-03-05	4.8000	4.8000	4.5000	4.5000	+2.740%	40	227	-56.000%
2026-03-03	3.2900	4.7100	3.2900	4.3800	+43.137%	24	213	-54.795%
2026-02-27	3.0600	3.0600	3.0600	3.0600	-4.375%	15	191	-35.294%
2026-02-26	3.2000	3.2000	3.2000	3.2000	-8.309%	11	206	-38.125%
2026-02-25	3.4200	3.4900	3.4200	3.4900	+19.521%	22	193	-43.266%
2026-02-24	2.9200	2.9200	2.9200	2.9200	-4.262%	1	193	-32.192%
2026-02-23	3.0600	3.0900	3.0000	3.0500	-6.154%	11	193	-35.082%
2026-02-20	3.3400	3.3400	3.2500	3.2500	-7.143%	5	196	-39.077%
2026-02-19	3.5000	3.5800	3.5000	3.5000	+6.707%	5	199	-43.429%
2026-02-18	3.2800	3.2800	3.2800	3.2800	+2.500%	1	194	-39.634%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-25.926%	1	194	-38.125%
2026-02-09	4.5500	4.5500	4.3200	4.3200	-1.818%	4	193	-54.167%
2026-02-06	4.5000	4.5000	4.4000	4.4000	-4.348%	9	195	-55.000%
2026-02-05	4.7000	4.7000	4.6000	4.6000	-4.167%	2	194	-56.957%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-6.796%	1	196	-58.750%
2026-02-03	5.0000	5.2000	5.0000	5.1500	-12.415%	3	196	-61.553%
2026-02-02	5.0000	5.8800	5.0000	5.8800	-2.000%	9	193	-66.327%
2026-01-30	6.0000	6.0000	6.0000	6.0000	+5.263%	5	184	-67.000%
2026-01-29	5.7000	5.7000	5.7000	5.7000	-2.564%	1	189	-65.263%
2026-01-28	5.6000	5.8500	5.6000	5.8500	+12.500%	12	188	-66.154%
2026-01-27	5.2000	5.2000	5.2000	5.2000	-3.704%	1	178	-61.923%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-10.000%	1	178	-63.333%
2026-01-16	6.0000	6.0000	6.0000	6.0000	+0.334%	10	169	-67.000%
2026-01-15	5.9800	5.9800	5.9800	5.9800	-8.000%	1	169	-66.890%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-5.797%	1	170	-69.538%
2026-01-09	6.6000	6.9000	6.6000	6.9000	+9.524%	5	169	-71.304%
2026-01-08	6.7300	6.7300	6.3000	6.3000	-9.742%	7	167	-68.571%
2026-01-07	6.8000	6.9800	6.8000	6.9800	+7.385%	2	164	-71.633%
2026-01-06	6.7000	6.7000	6.5000	6.5000	+1.562%	6	162	-69.538%
2026-01-05	6.0500	6.5700	5.7400	6.4000	+9.402%	27	156	-69.063%
2026-01-02	5.8500	5.8500	5.8500	5.8500	+4.464%	1	131	-66.154%
2025-12-29	5.6000	5.6000	5.6000	5.6000	+0.901%	1	131	-64.643%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-12.044%	1	130	-64.324%
2025-12-22	6.1000	6.3100	6.1000	6.3100	+5.167%	3	129	-68.621%
2025-12-19	6.1000	6.1000	6.0000	6.0000	+3.448%	6	127	-67.000%
2025-12-18	5.7500	5.8000	5.7500	5.8000	+11.538%	13	122	-65.862%
2025-12-17	5.2200	5.2200	5.2000	5.2000	-2.804%	4	111	-61.923%
2025-12-09	5.8000	5.8000	5.3500	5.3500	+8.081%	21	111	-62.991%
2025-12-02	4.9500	4.9500	4.9500	4.9500	-10.000%	2	90	-60.000%
2025-11-26	5.5000	5.5000	5.5000	5.5000	-21.764%	1	91	-64.000%
2025-11-25	7.0300	7.0300	7.0300	7.0300	+7.165%	1	91	-71.835%
2025-11-24	6.5600	6.5600	6.5600	6.5600	-19.012%	2	90	-69.817%
2025-11-18	8.1900	8.2000	8.1000	8.1000	+33.884%	30	90	-75.556%
2025-11-13	6.0500	6.0500	6.0500	6.0500	-10.370%	10	95	-67.273%
2025-11-07	7.1000	7.1000	6.7500	6.7500	-8.784%	6	95	-70.667%
2025-11-06	7.5000	7.5000	7.4000	7.4000	-2.116%	16	96	-73.243%
2025-11-05	7.6300	7.6300	7.5600	7.5600	-2.452%	3	80	-73.810%
2025-11-04	7.7500	7.7500	7.7500	7.7500	+13.470%	30	80	-74.452%
2025-11-03	6.0000	7.1000	6.0000	6.8300	+196.957%	41	9	-71.010%
2025-10-27	2.3000	2.3000	2.3000	2.3000	-14.815%	1	8	-13.913%
2025-10-23	2.7000	2.7000	2.7000	2.7000	-3.571%	1	8	-26.667%
2025-10-22	2.8000	2.8000	2.8000	2.8000	-6.667%	1	7	-29.286%
2025-10-08	3.0000	3.0000	3.0000	3.0000	+20.000%	1	6	-34.000%
2025-10-03	2.5000	2.5000	2.5000	2.5000	+2.881%	1	5	-20.800%
2025-09-25	2.4300	2.4300	2.4300	2.4300	+8.000%	1	4	-18.519%
2025-07-14	2.2500	2.2500	2.2500	2.2500	+3.211%	2	4	-12.000%
2025-05-07	2.1800	2.1800	2.1800	2.1800	-12.800%	3	2	-9.174%
2025-04-22	1.8700	2.5000	1.8700	2.5000	+47.929%	3	5	-20.800%
2025-04-17	1.6900	1.6900	1.6900	1.6900	+12.667%	1	2	+17.160%
2025-02-13	1.5000	1.5000	1.5000	1.5000	-9.091%	1	2	+32.000%
2024-10-21	1.6500	1.6500	1.6500	1.6500	0.000%	2	2	+20.000%