Dark

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

EOD

Jul 29, 2026

2.55-8.929%(-0.25)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.6000	2.6000	2.5000	2.5500	-8.929%	58	408	0.000%
2026-07-28	2.5900	2.8000	2.5900	2.8000	-10.828%	2	394	-8.929%
2026-07-24	3.1400	3.1400	3.1400	3.1400	-12.778%	4	394	-18.790%
2026-07-23	3.6600	3.6600	3.6000	3.6000	+0.279%	5	398	-29.167%
2026-07-15	3.5900	3.5900	3.5900	3.5900	+14.331%	2	401	-28.969%
2026-07-13	3.1000	3.1400	3.1000	3.1400	+20.769%	5	399	-18.790%
2026-07-10	2.6000	2.6000	2.6000	2.6000	-10.345%	10	399	-1.923%
2026-07-09	2.9000	2.9000	2.9000	2.9000	+33.028%	5	409	-12.069%
2026-07-07	2.2900	2.2900	2.1100	2.1800	-18.959%	9	409	+16.972%
2026-07-06	2.6900	2.6900	2.6900	2.6900	+13.025%	5	418	-5.204%
2026-07-02	2.3800	2.3800	2.3800	2.3800	-15.603%	1	417	+7.143%
2026-07-01	2.6800	2.9000	2.6800	2.8200	-10.759%	9	417	-9.574%
2026-06-29	3.1600	3.1600	3.1600	3.1600	-1.250%	1	419	-19.304%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-8.571%	5	418	-20.313%
2026-06-25	3.5500	3.5500	3.4200	3.5000	-10.256%	7	423	-27.143%
2026-06-24	3.9000	3.9000	3.7500	3.9000	-15.217%	17	429	-34.615%
2026-06-23	4.6000	4.6000	4.6000	4.6000	-6.122%	1	426	-44.565%
2026-06-22	4.9500	4.9500	4.9000	4.9000	+6.754%	11	426	-47.959%
2026-06-16	4.5900	4.5900	4.5900	4.5900	-19.190%	1	427	-44.444%
2026-06-11	5.6800	5.6800	5.6800	5.6800	-1.389%	1	427	-55.106%
2026-06-10	5.7000	5.7600	5.7000	5.7600	-15.419%	4	427	-55.729%
2026-06-08	6.8100	6.8100	6.8100	6.8100	-0.293%	2	426	-62.555%
2026-06-05	8.3900	8.4000	6.8300	6.8300	-31.010%	32	428	-62.665%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+10.000%	1	426	-74.242%
2026-06-03	8.7000	9.1000	8.7000	9.0000	+15.385%	6	426	-71.667%
2026-06-02	7.8000	7.8000	7.8000	7.8000	+5.405%	2	425	-67.308%
2026-05-29	7.4000	7.4000	7.4000	7.4000	+10.448%	3	425	-65.541%
2026-05-28	6.7000	6.7000	6.7000	6.7000	-8.719%	1	424	-61.940%
2026-05-21	7.8000	7.8000	7.2600	7.3400	-9.383%	14	424	-65.259%
2026-05-19	8.1000	8.1000	8.1000	8.1000	+0.124%	1	424	-68.519%
2026-05-18	8.1000	8.1000	8.0900	8.0900	-4.824%	21	410	-68.480%
2026-05-11	8.3000	8.5000	8.3000	8.5000	-3.955%	4	410	-70.000%
2026-05-04	8.4000	8.8500	8.4000	8.8500	+14.935%	5	408	-71.186%
2026-05-01	7.7000	7.7000	7.7000	7.7000	-14.444%	10	416	-66.883%
2026-04-29	8.4000	9.0000	8.4000	9.0000	+12.500%	11	416	-71.667%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-8.152%	1	405	-68.125%
2026-04-22	8.4200	8.7100	8.4200	8.7100	+7.531%	2	405	-70.723%
2026-04-21	8.0000	8.1000	8.0000	8.1000	-2.878%	26	378	-68.519%
2026-04-14	8.3500	8.3500	8.3400	8.3400	+2.963%	3	378	-69.424%
2026-04-10	7.9500	8.1000	7.9500	8.1000	-25.000%	5	380	-68.519%
2026-04-07	9.0000	10.8000	8.7000	10.8000	+22.727%	13	380	-76.389%
2026-04-06	8.8300	8.8300	8.8000	8.8000	-2.762%	3	380	-71.023%
2026-04-02	9.0500	9.0500	9.0500	9.0500	+4.263%	1	379	-71.823%
2026-04-01	9.0000	9.0000	8.6400	8.6800	-6.162%	6	379	-70.622%
2026-03-31	9.4300	9.5000	9.2500	9.2500	+3.352%	53	377	-72.432%
2026-03-30	8.9500	8.9500	8.9500	8.9500	+10.494%	1	326	-71.508%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+8.871%	1	326	-68.519%
2026-03-26	7.4400	7.4400	7.4400	7.4400	-2.999%	1	326	-65.726%
2026-03-23	7.6700	7.6700	7.6700	7.6700	+6.233%	1	326	-66.754%
2026-03-17	7.2200	7.2200	7.2200	7.2200	-10.533%	1	325	-64.681%
2026-03-13	8.4800	8.4800	8.0700	8.0700	+24.154%	5	325	-68.401%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+8.333%	25	339	-60.769%
2026-03-04	6.0000	6.0000	6.0000	6.0000	+5.820%	1	331	-57.500%
2026-03-03	5.6000	5.6700	5.6000	5.6700	+23.799%	4	332	-55.026%
2026-03-02	5.0000	5.0000	4.5700	4.5800	+1.778%	9	332	-44.323%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-10.000%	24	333	-43.333%
2026-02-25	4.7000	5.0000	4.1000	5.0000	+19.048%	7	338	-49.000%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-8.696%	1	338	-39.286%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-2.128%	30	337	-44.565%
2026-02-20	4.8000	4.8000	4.7000	4.7000	-2.083%	11	337	-45.745%
2026-02-18	4.8000	4.8000	4.5000	4.8000	-8.918%	13	326	-46.875%
2026-02-17	4.7000	5.2700	4.5000	5.2700	+5.400%	31	317	-51.613%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+13.636%	1	300	-49.000%
2026-02-12	4.5000	4.5000	4.4000	4.4000	-21.429%	2	300	-42.045%
2026-02-11	5.8000	5.8000	5.6000	5.6000	+1.818%	3	301	-54.464%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-10.277%	10	303	-53.636%
2026-02-06	5.8400	6.3500	5.8400	6.1300	-9.853%	16	303	-58.401%
2026-02-05	6.8000	6.8000	6.8000	6.8000	+3.030%	2	299	-62.500%
2026-02-04	6.9000	6.9000	6.6000	6.6000	-14.286%	2	301	-61.364%
2026-02-02	7.9000	7.9000	7.7000	7.7000	-3.750%	7	300	-66.883%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+0.883%	2	295	-68.125%
2026-01-28	7.6000	7.9300	7.6000	7.9300	+8.333%	6	293	-67.844%
2026-01-26	7.2000	7.3200	7.2000	7.3200	+4.571%	3	289	-65.164%
2026-01-23	6.9000	7.0000	6.9000	7.0000	+0.865%	56	286	-63.571%
2026-01-22	6.9500	6.9500	6.9300	6.9400	-6.846%	5	230	-63.256%
2026-01-21	7.7500	7.7500	7.4500	7.4500	-11.520%	4	225	-65.772%
2026-01-16	8.3300	8.4200	8.3300	8.4200	+0.238%	20	228	-69.715%
2026-01-14	8.4000	8.4000	8.4000	8.4000	-1.754%	19	228	-69.643%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-2.951%	1	210	-70.175%
2026-01-06	8.8100	8.8100	8.8100	8.8100	-1.564%	5	209	-71.056%
2026-01-05	8.6000	8.9500	8.6000	8.9500	+11.875%	7	204	-71.508%
2026-01-02	8.0000	8.0000	8.0000	8.0000	+6.809%	1	198	-68.125%
2025-12-29	7.3000	7.5000	7.3000	7.4900	+15.231%	11	197	-65.955%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-20.828%	5	191	-60.769%
2025-12-22	8.2100	8.2100	8.2100	8.2100	+2.625%	2	191	-68.940%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+22.324%	1	189	-68.125%
2025-12-01	6.5400	6.5400	6.5400	6.5400	-9.167%	4	188	-61.009%
2025-11-28	7.2000	7.2000	7.2000	7.2000	+2.710%	1	184	-64.583%
2025-11-26	7.0100	7.0100	7.0100	7.0100	-15.542%	1	184	-63.623%
2025-11-17	8.2000	8.3000	8.2000	8.3000	-2.007%	2	184	-69.277%
2025-11-14	8.4700	8.4700	8.4700	8.4700	+7.351%	1	183	-69.894%
2025-11-13	8.1300	8.1300	7.8900	7.8900	-11.547%	11	183	-67.681%
2025-11-10	8.7600	8.9900	8.7600	8.9200	-9.899%	36	172	-71.413%
2025-11-06	9.7000	9.9000	9.7000	9.9000	+4.211%	10	156	-74.242%
2025-11-05	9.5000	9.5000	9.5000	9.5000	-5.000%	14	155	-73.158%
2025-11-04	9.8000	10.0000	9.6000	10.0000	+11.111%	12	141	-74.500%
2025-11-03	9.0000	9.0000	8.0000	9.0000	+190.323%	37	130	-71.667%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+1.639%	11	130	-17.742%
2025-10-30	3.0500	3.0500	3.0500	3.0500	-20.157%	15	119	-16.393%
2025-10-29	3.8200	3.8200	3.8200	3.8200	+11.047%	1	104	-33.246%
2025-10-06	3.3000	3.4400	3.3000	3.4400	+8.176%	11	103	-25.872%
2025-10-02	3.1800	3.1800	3.1800	3.1800	+0.633%	2	92	-19.811%
2025-09-25	3.1600	3.1600	3.1600	3.1600	+10.105%	1	90	-19.304%
2025-09-22	2.8500	2.8900	2.8500	2.8700	+12.549%	4	89	-11.150%
2025-09-15	2.5500	2.5500	2.5500	2.5500	+11.354%	1	85	0.000%
2025-09-10	2.2900	2.2900	2.2900	2.2900	-23.667%	2	84	+11.354%
2025-04-22	3.0000	3.0000	3.0000	3.0000	-6.250%	1	82	-15.000%
2025-01-10	3.2000	3.2000	3.2000	3.2000	+6.667%	140	81	-20.313%
2025-01-06	3.0000	3.0000	3.0000	3.0000	+13.208%	1	11	-15.000%
2024-10-29	2.6500	2.6500	2.6500	2.6500	-5.357%	1	10	-3.774%
2024-09-19	2.5000	2.8000	2.5000	2.8000	0.000%	9	9	-8.929%