Dark

KMB20270115P95
KMB Jan 15 2027 95.00 Put (KMB270115P00095000)
option OPRA

EOD

Sep 23, 2026

4.00+14.286%(+0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.0000	4.0000	4.0000	4.0000	+14.286%	20	447	0.000%
2026-09-22	3.5000	3.5000	3.5000	3.5000	-11.616%	5	427	+14.286%
2026-09-21	4.0900	4.2100	3.9600	3.9600	+5.600%	17	427	+1.010%
2026-09-18	4.2000	4.2000	3.7500	3.7500	-12.791%	21	424	+6.667%
2026-09-17	4.1500	4.3000	4.1500	4.3000	+2.381%	3	413	-6.977%
2026-09-16	4.2000	4.2000	4.2000	4.2000	-0.709%	1	413	-4.762%
2026-09-15	4.2500	4.3000	4.2300	4.2300	+24.412%	26	413	-5.437%
2026-09-14	3.4000	3.4000	3.4000	3.4000	-17.073%	24	390	+17.647%
2026-09-11	4.1800	4.2000	3.9400	4.1000	+5.128%	35	390	-2.439%
2026-09-10	3.8500	3.9000	3.8500	3.9000	-8.019%	2	365	+2.564%
2026-09-09	3.5000	4.3500	3.5000	4.2400	+57.037%	21	364	-5.660%
2026-09-08	2.5000	2.7000	2.5000	2.7000	+17.391%	6	347	+48.148%
2026-09-04	2.1500	2.3500	2.1500	2.3000	+6.977%	62	394	+73.913%
2026-09-03	2.1500	2.1500	2.1500	2.1500	+4.878%	1	394	+86.047%
2026-09-02	2.0000	2.0500	2.0000	2.0500	-13.136%	7	394	+95.122%
2026-09-01	2.3600	2.3600	2.3600	2.3600	+24.211%	1	394	+69.492%
2026-08-31	1.9000	1.9000	1.9000	1.9000	+2.703%	2	394	+110.526%
2026-08-28	1.8500	1.8500	1.8500	1.8500	+2.778%	5	392	+116.216%
2026-08-26	1.8000	1.8000	1.8000	1.8000	-5.263%	3	387	+122.222%
2026-08-24	1.9000	1.9000	1.9000	1.9000	-9.524%	1	388	+110.526%
2026-08-21	2.1000	2.1000	2.1000	2.1000	-2.326%	3	389	+90.476%
2026-08-20	2.4500	2.4500	2.0000	2.1500	-17.308%	85	391	+86.047%
2026-08-17	2.5000	2.6500	2.5000	2.6000	+24.402%	27	398	+53.846%
2026-08-14	2.0900	2.0900	2.0900	2.0900	-5.430%	2	410	+91.388%
2026-08-13	2.2000	2.2600	2.2000	2.2100	-8.299%	9	410	+80.995%
2026-08-12	2.4100	2.4100	2.4100	2.4100	-10.741%	1	412	+65.975%
2026-08-10	2.6500	2.7000	2.5700	2.7000	+5.882%	4	412	+48.148%
2026-08-07	2.7000	2.7200	2.5000	2.5500	-3.774%	17	409	+56.863%
2026-08-06	2.6500	2.6500	2.6500	2.6500	+11.345%	2	396	+50.943%
2026-08-04	3.3000	3.3000	2.3800	2.3800	-32.000%	3	394	+68.067%
2026-08-03	2.9000	3.5000	2.9000	3.5000	+18.644%	2	395	+14.286%
2026-07-30	2.9500	2.9500	2.9000	2.9500	+15.686%	27	394	+35.593%
2026-07-29	2.6000	2.6000	2.5000	2.5500	-8.929%	58	408	+56.863%
2026-07-28	2.5900	2.8000	2.5900	2.8000	-10.828%	2	394	+42.857%
2026-07-24	3.1400	3.1400	3.1400	3.1400	-12.778%	4	394	+27.389%
2026-07-23	3.6600	3.6600	3.6000	3.6000	+0.279%	5	398	+11.111%
2026-07-15	3.5900	3.5900	3.5900	3.5900	+14.331%	2	401	+11.421%
2026-07-13	3.1000	3.1400	3.1000	3.1400	+20.769%	5	399	+27.389%
2026-07-10	2.6000	2.6000	2.6000	2.6000	-10.345%	10	399	+53.846%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+33.028%	5	409	+37.931%
2026-07-07	2.2900	2.2900	2.1100	2.1800	-18.959%	9	409	+83.486%
2026-07-06	2.6900	2.6900	2.6900	2.6900	+13.025%	5	418	+48.699%
2026-07-02	2.3800	2.3800	2.3800	2.3800	-15.603%	1	417	+68.067%
2026-07-01	2.6800	2.9000	2.6800	2.8200	-10.759%	9	417	+41.844%
2026-06-29	3.1600	3.1600	3.1600	3.1600	-1.250%	1	419	+26.582%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-8.571%	5	418	+25.000%
2026-06-25	3.5500	3.5500	3.4200	3.5000	-10.256%	7	423	+14.286%
2026-06-24	3.9000	3.9000	3.7500	3.9000	-15.217%	17	429	+2.564%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-6.122%	1	426	-13.043%
2026-06-22	4.9500	4.9500	4.9000	4.9000	+6.754%	11	426	-18.367%
2026-06-16	4.5900	4.5900	4.5900	4.5900	-19.190%	1	427	-12.854%
2026-06-11	5.6800	5.6800	5.6800	5.6800	-1.389%	1	427	-29.577%
2026-06-10	5.7000	5.7600	5.7000	5.7600	-15.419%	4	427	-30.556%
2026-06-08	6.8100	6.8100	6.8100	6.8100	-0.293%	2	426	-41.263%
2026-06-05	8.3900	8.4000	6.8300	6.8300	-31.010%	32	428	-41.435%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+10.000%	1	426	-59.596%
2026-06-03	8.7000	9.1000	8.7000	9.0000	+15.385%	6	426	-55.556%
2026-06-02	7.8000	7.8000	7.8000	7.8000	+5.405%	2	425	-48.718%
2026-05-29	7.4000	7.4000	7.4000	7.4000	+10.448%	3	425	-45.946%
2026-05-28	6.7000	6.7000	6.7000	6.7000	-8.719%	1	424	-40.299%
2026-05-21	7.8000	7.8000	7.2600	7.3400	-9.383%	14	424	-45.504%
2026-05-19	8.1000	8.1000	8.1000	8.1000	+0.124%	1	424	-50.617%
2026-05-18	8.1000	8.1000	8.0900	8.0900	-4.824%	21	410	-50.556%
2026-05-11	8.3000	8.5000	8.3000	8.5000	-3.955%	4	410	-52.941%
2026-05-04	8.4000	8.8500	8.4000	8.8500	+14.935%	5	408	-54.802%
2026-05-01	7.7000	7.7000	7.7000	7.7000	-14.444%	10	416	-48.052%
2026-04-29	8.4000	9.0000	8.4000	9.0000	+12.500%	11	416	-55.556%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-8.152%	1	405	-50.000%
2026-04-22	8.4200	8.7100	8.4200	8.7100	+7.531%	2	405	-54.076%
2026-04-21	8.0000	8.1000	8.0000	8.1000	-2.878%	26	378	-50.617%
2026-04-14	8.3500	8.3500	8.3400	8.3400	+2.963%	3	378	-52.038%
2026-04-10	7.9500	8.1000	7.9500	8.1000	-25.000%	5	380	-50.617%
2026-04-07	9.0000	10.8000	8.7000	10.8000	+22.727%	13	380	-62.963%
2026-04-06	8.8300	8.8300	8.8000	8.8000	-2.762%	3	380	-54.545%
2026-04-02	9.0500	9.0500	9.0500	9.0500	+4.263%	1	379	-55.801%
2026-04-01	9.0000	9.0000	8.6400	8.6800	-6.162%	6	379	-53.917%
2026-03-31	9.4300	9.5000	9.2500	9.2500	+3.352%	53	377	-56.757%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+10.494%	1	326	-55.307%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+8.871%	1	326	-50.617%
2026-03-26	7.4400	7.4400	7.4400	7.4400	-2.999%	1	326	-46.237%
2026-03-23	7.6700	7.6700	7.6700	7.6700	+6.233%	1	326	-47.849%
2026-03-17	7.2200	7.2200	7.2200	7.2200	-10.533%	1	325	-44.598%
2026-03-13	8.4800	8.4800	8.0700	8.0700	+24.154%	5	325	-50.434%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+8.333%	25	339	-38.462%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+5.820%	1	331	-33.333%
2026-03-03	5.6000	5.6700	5.6000	5.6700	+23.799%	4	332	-29.453%
2026-03-02	5.0000	5.0000	4.5700	4.5800	+1.778%	9	332	-12.664%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-10.000%	24	333	-11.111%
2026-02-25	4.7000	5.0000	4.1000	5.0000	+19.048%	7	338	-20.000%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-8.696%	1	338	-4.762%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-2.128%	30	337	-13.043%
2026-02-20	4.8000	4.8000	4.7000	4.7000	-2.083%	11	337	-14.894%
2026-02-18	4.8000	4.8000	4.5000	4.8000	-8.918%	13	326	-16.667%
2026-02-17	4.7000	5.2700	4.5000	5.2700	+5.400%	31	317	-24.099%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+13.636%	1	300	-20.000%
2026-02-12	4.5000	4.5000	4.4000	4.4000	-21.429%	2	300	-9.091%
2026-02-11	5.8000	5.8000	5.6000	5.6000	+1.818%	3	301	-28.571%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-10.277%	10	303	-27.273%
2026-02-06	5.8400	6.3500	5.8400	6.1300	-9.853%	16	303	-34.747%
2026-02-05	6.8000	6.8000	6.8000	6.8000	+3.030%	2	299	-41.176%
2026-02-04	6.9000	6.9000	6.6000	6.6000	-14.286%	2	301	-39.394%
2026-02-02	7.9000	7.9000	7.7000	7.7000	-3.750%	7	300	-48.052%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+0.883%	2	295	-50.000%
2026-01-28	7.6000	7.9300	7.6000	7.9300	+8.333%	6	293	-49.559%
2026-01-26	7.2000	7.3200	7.2000	7.3200	+4.571%	3	289	-45.355%
2026-01-23	6.9000	7.0000	6.9000	7.0000	+0.865%	56	286	-42.857%
2026-01-22	6.9500	6.9500	6.9300	6.9400	-6.846%	5	230	-42.363%
2026-01-21	7.7500	7.7500	7.4500	7.4500	-11.520%	4	225	-46.309%
2026-01-16	8.3300	8.4200	8.3300	8.4200	+0.238%	20	228	-52.494%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-1.754%	19	228	-52.381%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-2.951%	1	210	-53.216%
2026-01-06	8.8100	8.8100	8.8100	8.8100	-1.564%	5	209	-54.597%
2026-01-05	8.6000	8.9500	8.6000	8.9500	+11.875%	7	204	-55.307%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+6.809%	1	198	-50.000%
2025-12-29	7.3000	7.5000	7.3000	7.4900	+15.231%	11	197	-46.595%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-20.828%	5	191	-38.462%
2025-12-22	8.2100	8.2100	8.2100	8.2100	+2.625%	2	191	-51.279%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+22.324%	1	189	-50.000%
2025-12-01	6.5400	6.5400	6.5400	6.5400	-9.167%	4	188	-38.838%
2025-11-28	7.2000	7.2000	7.2000	7.2000	+2.710%	1	184	-44.444%
2025-11-26	7.0100	7.0100	7.0100	7.0100	-15.542%	1	184	-42.939%
2025-11-17	8.2000	8.3000	8.2000	8.3000	-2.007%	2	184	-51.807%
2025-11-14	8.4700	8.4700	8.4700	8.4700	+7.351%	1	183	-52.774%
2025-11-13	8.1300	8.1300	7.8900	7.8900	-11.547%	11	183	-49.303%
2025-11-10	8.7600	8.9900	8.7600	8.9200	-9.899%	36	172	-55.157%
2025-11-06	9.7000	9.9000	9.7000	9.9000	+4.211%	10	156	-59.596%
2025-11-05	9.5000	9.5000	9.5000	9.5000	-5.000%	14	155	-57.895%
2025-11-04	9.8000	10.0000	9.6000	10.0000	+11.111%	12	141	-60.000%
2025-11-03	9.0000	9.0000	8.0000	9.0000	+190.323%	37	130	-55.556%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+1.639%	11	130	+29.032%
2025-10-30	3.0500	3.0500	3.0500	3.0500	-20.157%	15	119	+31.148%
2025-10-29	3.8200	3.8200	3.8200	3.8200	+11.047%	1	104	+4.712%
2025-10-06	3.3000	3.4400	3.3000	3.4400	+8.176%	11	103	+16.279%
2025-10-02	3.1800	3.1800	3.1800	3.1800	+0.633%	2	92	+25.786%
2025-09-25	3.1600	3.1600	3.1600	3.1600	+10.105%	1	90	+26.582%
2025-09-22	2.8500	2.8900	2.8500	2.8700	+12.549%	4	89	+39.373%
2025-09-15	2.5500	2.5500	2.5500	2.5500	+11.354%	1	85	+56.863%
2025-09-10	2.2900	2.2900	2.2900	2.2900	-23.667%	2	84	+74.672%
2025-04-22	3.0000	3.0000	3.0000	3.0000	-6.250%	1	82	+33.333%
2025-01-10	3.2000	3.2000	3.2000	3.2000	+6.667%	140	81	+25.000%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+13.208%	1	11	+33.333%
2024-10-29	2.6500	2.6500	2.6500	2.6500	-5.357%	1	10	+50.943%
2024-09-19	2.5000	2.8000	2.5000	2.8000	0.000%	9	9	+42.857%