Dark

KMB20280121C100
KMB Jan 21 2028 100.00 Call (KMB280121C00100000)
option OPRA

EOD

Sep 24, 2026

10.60-2.124%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.6000	10.6000	10.6000	10.6000	-2.124%	2	722	0.000%
2026-09-23	10.8300	10.8300	10.8300	10.8300	-1.096%	1	721	-2.124%
2026-09-21	10.9500	10.9500	10.9500	10.9500	+1.389%	10	720	-3.196%
2026-09-18	11.0000	11.0000	10.8000	10.8000	-4.000%	17	714	-1.852%
2026-09-17	11.2500	11.2500	11.2500	11.2500	+2.273%	15	706	-5.778%
2026-09-16	11.3900	11.3900	11.0000	11.0000	+2.230%	20	706	-3.636%
2026-09-15	11.0000	11.0000	10.6600	10.7600	-11.440%	6	715	-1.487%
2026-09-14	12.5000	12.6000	12.1500	12.1500	+5.560%	5	711	-12.757%
2026-09-10	11.6500	11.8000	11.5100	11.5100	+4.636%	7	711	-7.906%
2026-09-09	11.9000	12.3000	10.9000	11.0000	-21.652%	61	713	-3.636%
2026-09-08	14.5500	14.5500	14.0000	14.0400	-10.573%	18	694	-24.501%
2026-09-04	16.0000	16.0000	15.7000	15.7000	-8.455%	2	686	-32.484%
2026-09-02	16.2800	17.1500	16.2800	17.1500	+0.882%	11	686	-38.192%
2026-08-31	17.0000	17.0000	17.0000	17.0000	-5.556%	2	677	-37.647%
2026-08-28	18.0000	18.0000	18.0000	18.0000	+2.857%	1	675	-41.111%
2026-08-27	17.3000	17.5000	17.3000	17.5000	-7.749%	21	675	-39.429%
2026-08-26	18.9700	18.9700	18.9700	18.9700	-0.681%	1	675	-44.122%
2026-08-24	19.1000	19.1000	19.1000	19.1000	+6.644%	1	675	-44.503%
2026-08-10	17.9100	17.9100	17.9100	17.9100	-5.737%	1	675	-40.815%
2026-08-07	17.7000	19.0000	17.7000	19.0000	-9.134%	21	676	-44.211%
2026-08-04	19.0000	20.9100	19.0000	20.9100	-2.880%	21	676	-49.307%
2026-07-29	21.3000	21.5300	21.3000	21.5300	-7.991%	5	676	-50.766%
2026-07-28	23.0200	23.4000	23.0200	23.4000	+13.869%	3	677	-54.701%
2026-07-27	20.5500	20.5500	20.5500	20.5500	+12.603%	2	676	-48.418%
2026-07-14	19.0000	19.0000	18.2500	18.2500	-13.793%	2	678	-41.918%
2026-07-10	21.1000	21.1700	21.1000	21.1700	+2.271%	43	680	-49.929%
2026-07-08	21.0500	21.2000	20.7000	20.7000	-13.750%	71	712	-48.792%
2026-07-07	23.0900	24.0000	23.0900	24.0000	+8.108%	5	674	-55.833%
2026-07-06	22.1000	22.2200	20.8000	22.2000	+0.909%	9	676	-52.252%
2026-07-02	20.5500	22.2000	20.4800	22.0000	+8.642%	28	691	-51.818%
2026-07-01	19.2300	20.5000	19.2300	20.2500	+2.324%	37	691	-47.654%
2026-06-30	19.2000	19.7900	19.1000	19.7900	+1.228%	15	707	-46.438%
2026-06-29	19.1200	20.0500	18.8000	19.5500	-0.255%	65	717	-45.780%
2026-06-26	18.9500	20.0000	18.8000	19.6000	+5.547%	215	753	-45.918%
2026-06-25	17.9500	18.5700	17.9500	18.5700	+0.378%	2	859	-42.919%
2026-06-24	16.5000	18.5000	16.5000	18.5000	+18.590%	16	859	-42.703%
2026-06-23	14.6500	15.6000	14.6500	15.6000	+7.586%	3	870	-32.051%
2026-06-22	14.5000	14.5000	14.5000	14.5000	-6.331%	2	869	-26.897%
2026-06-18	15.4800	15.4800	15.4800	15.4800	-0.129%	1	870	-31.525%
2026-06-17	16.3000	16.3000	15.5000	15.5000	-6.627%	3	870	-31.613%
2026-06-16	17.0000	17.0000	16.6000	16.6000	+3.106%	4	870	-36.145%
2026-06-15	16.1000	16.1000	16.1000	16.1000	+2.548%	1	869	-34.161%
2026-06-12	16.0000	16.0800	15.7000	15.7000	+2.347%	7	869	-32.484%
2026-06-11	15.7000	15.7000	15.1000	15.3400	-2.168%	7	864	-30.900%
2026-06-10	13.7000	16.5000	13.7000	15.6800	+17.541%	25	865	-32.398%
2026-06-08	13.3000	13.3400	13.3000	13.3400	-2.056%	36	863	-20.540%
2026-06-05	11.9000	13.6200	11.9000	13.6200	+30.962%	8	899	-22.173%
2026-06-04	10.5000	10.5000	10.4000	10.4000	-8.852%	7	898	+1.923%
2026-06-03	11.6500	11.6500	11.4100	11.4100	-5.311%	4	891	-7.099%
2026-06-02	12.0500	12.0500	12.0500	12.0500	-5.859%	1	894	-12.033%
2026-06-01	12.3500	12.8000	12.3500	12.8000	-4.478%	15	893	-17.188%
2026-05-29	11.5100	13.5000	11.5100	13.4000	0.000%	17	896	-20.896%
2026-05-28	13.6900	13.7000	13.4000	13.4000	-0.814%	4	883	-20.896%
2026-05-27	13.9000	13.9000	13.5100	13.5100	+4.324%	2	886	-21.540%
2026-05-26	13.1000	13.1000	12.9500	12.9500	+4.520%	2	888	-18.147%
2026-05-22	13.1000	13.1000	12.3900	12.3900	+6.810%	5	889	-14.447%
2026-05-20	11.6000	11.6000	11.6000	11.6000	+2.655%	1	889	-8.621%
2026-05-19	11.3000	11.3000	11.3000	11.3000	-3.419%	1	889	-6.195%
2026-05-18	12.0700	12.0700	11.7000	11.7000	+4.464%	2	889	-9.402%
2026-05-15	11.2000	11.2000	11.2000	11.2000	-4.274%	1	889	-5.357%
2026-05-14	11.8000	11.8000	11.7000	11.7000	-8.594%	5	889	-9.402%
2026-05-13	12.8000	12.8000	12.8000	12.8000	+4.319%	1	890	-17.188%
2026-05-08	12.2000	12.2700	12.2000	12.2700	-7.045%	4	890	-13.610%
2026-05-07	12.7500	13.2000	12.7500	13.2000	+6.452%	2	894	-19.697%
2026-05-06	12.7000	12.7000	12.4000	12.4000	+5.983%	2	895	-14.516%
2026-05-01	13.0000	13.0000	11.3000	11.7000	-1.681%	30	885	-9.402%
2026-04-30	12.0800	12.2000	11.9000	11.9000	+11.215%	3	885	-10.924%
2026-04-29	10.7000	11.8500	10.7000	10.7000	-11.570%	8	885	-0.935%
2026-04-28	12.1000	12.1000	12.1000	12.1000	+1.681%	100	881	-12.397%
2026-04-27	12.3000	12.3000	11.9000	11.9000	-2.219%	3	981	-10.924%
2026-04-24	12.5000	12.5000	12.1500	12.1700	-1.057%	9	982	-12.901%
2026-04-23	11.7400	12.3000	11.7400	12.3000	+7.424%	48	988	-13.821%
2026-04-22	11.7000	11.8000	11.4500	11.4500	-3.376%	4	982	-7.424%
2026-04-17	13.1000	13.1000	11.8500	11.8500	-1.250%	4	983	-10.549%
2026-04-16	11.5100	12.0000	11.5100	12.0000	+4.348%	4	984	-11.667%
2026-04-15	11.3000	11.8000	11.3000	11.5000	+1.770%	13	988	-7.826%
2026-04-14	11.3100	11.7200	11.3000	11.3000	-4.237%	4	977	-6.195%
2026-04-10	11.8000	11.8000	11.8000	11.8000	-0.422%	1	973	-10.169%
2026-04-09	12.0000	12.0000	11.6500	11.8500	+6.565%	25	972	-10.549%
2026-04-08	10.5800	11.1200	10.5800	11.1200	+9.881%	8	972	-4.676%
2026-04-07	11.1000	11.1000	9.9000	10.1200	-13.504%	14	975	+4.743%
2026-04-06	11.5000	11.7600	11.5000	11.7000	-0.256%	18	971	-9.402%
2026-04-02	11.7300	11.7300	11.7300	11.7300	+7.813%	1	953	-9.633%
2026-03-31	11.0100	12.5000	10.4000	10.8800	-5.391%	32	953	-2.574%
2026-03-30	11.7900	12.0000	11.5000	11.5000	-11.265%	6	926	-7.826%
2026-03-27	13.0000	14.0000	11.8000	12.9600	-1.069%	10	923	-18.210%
2026-03-26	13.0000	13.3100	13.0000	13.1000	+15.929%	6	926	-19.084%
2026-03-25	11.3000	11.3000	11.3000	11.3000	-13.077%	4	924	-6.195%
2026-03-24	13.0000	13.0000	13.0000	13.0000	+6.122%	2	924	-18.462%
2026-03-23	13.1000	13.1000	12.2500	12.2500	-3.543%	4	924	-13.469%
2026-03-20	13.5000	13.5000	12.7000	12.7000	+1.600%	106	926	-16.535%
2026-03-18	12.5000	12.5000	12.5000	12.5000	-12.587%	3	859	-15.200%
2026-03-17	14.3000	14.3000	14.3000	14.3000	+11.719%	2	860	-25.874%
2026-03-16	12.8000	12.8000	12.8000	12.8000	-1.538%	1	860	-17.188%
2026-03-13	13.5000	13.5000	13.0000	13.0000	-1.141%	5	861	-18.462%
2026-03-12	13.0000	13.1500	13.0000	13.1500	+1.154%	3	860	-19.392%
2026-03-11	14.0700	14.0700	13.0000	13.0000	-1.590%	10	859	-18.462%
2026-03-09	13.2100	13.2100	13.2100	13.2100	-10.743%	1	855	-19.758%
2026-03-05	15.0000	15.0000	14.8000	14.8000	-2.116%	2	856	-28.378%
2026-03-04	15.1500	15.1500	15.1200	15.1200	+2.162%	2	856	-29.894%
2026-03-03	15.2500	15.3200	14.8000	14.8000	-20.643%	103	856	-28.378%
2026-03-02	18.0000	18.6500	18.0000	18.6500	-1.842%	3	956	-43.164%
2026-02-27	19.1100	20.0000	19.0000	19.0000	+1.604%	12	956	-44.211%
2026-02-26	18.1500	18.7000	18.1500	18.7000	+1.355%	2	956	-43.316%
2026-02-24	18.4200	18.4500	18.4200	18.4500	-2.381%	2	957	-42.547%
2026-02-23	18.3000	18.9000	18.3000	18.9000	+5.646%	2	958	-43.915%
2026-02-20	17.8900	17.8900	17.8900	17.8900	-2.772%	5	958	-40.749%
2026-02-18	17.5200	18.4000	17.5200	18.4000	+0.822%	5	959	-42.391%
2026-02-13	18.0100	18.2500	17.0000	18.2500	-1.351%	16	976	-41.918%
2026-02-12	17.6500	19.0000	17.5000	18.5000	+7.558%	6	976	-42.703%
2026-02-11	15.3500	17.2000	15.3500	17.2000	+6.173%	26	976	-38.372%
2026-02-10	15.8200	16.5000	15.7900	16.2000	+7.928%	7	994	-34.568%
2026-02-09	14.9000	15.0100	14.7000	15.0100	+4.526%	73	994	-29.380%
2026-02-06	14.3600	14.3600	14.3600	14.3600	-1.306%	1	1,024	-26.184%
2026-02-05	15.0000	15.2500	14.5500	14.5500	-3.960%	5	1,024	-27.148%
2026-02-04	12.5500	15.1500	12.5500	15.1500	+16.538%	54	1,023	-30.033%
2026-02-03	12.6500	13.3000	12.6500	13.0000	+6.557%	7	1,027	-18.462%
2026-02-02	12.7500	12.7500	12.1000	12.2000	-4.314%	7	1,032	-13.115%
2026-01-30	12.7500	12.7500	12.7500	12.7500	+1.594%	10	1,025	-16.863%
2026-01-29	12.4900	12.5500	12.4900	12.5500	+0.400%	2	1,035	-15.538%
2026-01-28	13.1000	13.1000	12.2900	12.5000	-6.015%	23	1,035	-15.200%
2026-01-27	15.1000	15.1000	13.3000	13.3000	-9.339%	10	1,017	-20.301%
2026-01-26	14.6700	14.6700	14.6700	14.6700	+6.151%	5	1,008	-27.744%
2026-01-23	13.7500	13.8700	13.7500	13.8200	0.000%	5	1,003	-23.300%
2026-01-22	15.0000	15.0000	13.3000	13.8200	+3.521%	35	1,005	-23.300%
2026-01-21	13.5000	13.5000	13.3500	13.3500	-5.319%	3	990	-20.599%
2026-01-20	14.5000	14.5000	13.2000	14.1000	+11.024%	16	987	-24.823%
2026-01-14	12.7000	12.7000	12.7000	12.7000	+3.252%	2	986	-16.535%
2026-01-13	12.5100	12.5100	12.3000	12.3000	-3.150%	6	988	-13.821%
2026-01-12	12.8000	12.9000	12.1900	12.7000	-9.286%	40	987	-16.535%
2026-01-09	12.4700	14.0000	12.4000	14.0000	+8.696%	6	948	-24.286%
2026-01-08	12.5000	12.8800	12.5000	12.8800	+7.333%	15	942	-17.702%
2026-01-07	13.3200	13.3200	11.5000	12.0000	0.000%	12	949	-11.667%
2026-01-06	12.1500	12.4500	12.0000	12.0000	-6.542%	18	941	-11.667%
2026-01-05	14.6000	14.6000	11.9000	12.8400	-9.895%	35	924	-17.445%
2026-01-02	13.6000	14.2500	13.6000	14.2500	-0.350%	62	900	-25.614%
2025-12-31	14.3000	14.3000	14.0700	14.3000	+0.775%	14	900	-25.874%
2025-12-30	14.0000	14.2000	14.0000	14.1900	+1.285%	9	900	-25.300%
2025-12-29	14.5000	14.5000	14.0100	14.0100	-0.989%	55	893	-24.340%
2025-12-26	14.6000	14.6000	14.1500	14.1500	-2.414%	4	938	-25.088%
2025-12-24	13.8000	14.5000	13.8000	14.5000	+2.837%	2	934	-26.897%
2025-12-23	13.5200	14.1000	13.5200	14.1000	+2.174%	30	934	-24.823%
2025-12-22	14.2000	14.4000	13.7000	13.8000	-1.075%	17	928	-23.188%
2025-12-19	14.9000	14.9000	13.9000	13.9500	-7.616%	10	922	-24.014%
2025-12-18	15.1000	15.1000	15.1000	15.1000	-6.790%	4	913	-29.801%
2025-12-17	16.2000	16.2000	15.9400	16.2000	+2.532%	10	910	-34.568%
2025-12-16	15.6000	15.8000	15.6000	15.8000	-4.242%	22	907	-32.911%
2025-12-15	15.9600	16.5000	15.9600	16.5000	-1.198%	11	887	-35.758%
2025-12-12	16.7000	16.7000	16.7000	16.7000	+0.785%	20	897	-36.527%
2025-12-10	16.9000	16.9000	16.5700	16.5700	+1.656%	8	877	-36.029%
2025-12-09	15.5000	16.3000	15.5000	16.3000	-0.610%	10	874	-34.969%
2025-12-08	16.0000	16.4000	16.0000	16.4000	-0.906%	5	871	-35.366%
2025-12-05	17.0000	17.1100	16.5500	16.5500	-5.429%	3	866	-35.952%
2025-12-04	17.5000	18.1800	17.5000	17.5000	+1.156%	21	866	-39.429%
2025-12-03	17.3000	17.3000	17.3000	17.3000	-5.722%	10	853	-38.728%
2025-12-02	18.7800	18.7800	18.3500	18.3500	-8.706%	2	853	-42.234%
2025-12-01	20.1000	20.1000	20.1000	20.1000	+3.342%	1	854	-47.264%
2025-11-26	18.9000	20.2000	18.9000	19.4500	+11.143%	31	873	-45.501%
2025-11-25	17.5000	17.5000	17.5000	17.5000	+2.941%	1	873	-39.429%
2025-11-24	17.0000	17.0000	17.0000	17.0000	+1.980%	1	873	-37.647%
2025-11-21	17.2000	17.2000	16.6100	16.6700	+0.120%	13	873	-36.413%
2025-11-18	16.0000	16.6500	16.0000	16.6500	+5.313%	5	880	-36.336%
2025-11-17	17.0000	17.0500	15.8100	15.8100	-5.893%	10	879	-32.954%
2025-11-14	17.9000	18.0000	16.7100	16.8000	-0.297%	145	881	-36.905%
2025-11-13	17.6000	17.6000	16.8500	16.8500	-2.035%	2	855	-37.092%
2025-11-12	16.5000	17.5000	16.5000	17.2000	+5.263%	60	857	-38.372%
2025-11-11	16.3400	16.3400	16.3400	16.3400	+0.245%	2	839	-35.129%
2025-11-10	16.0000	16.3000	16.0000	16.3000	-3.034%	5	839	-34.969%
2025-11-07	15.3000	17.5000	15.3000	16.8100	+9.869%	282	840	-36.942%
2025-11-06	15.5000	15.5000	14.9000	15.3000	+2.685%	57	952	-30.719%
2025-11-05	14.5000	15.0000	14.5000	14.9000	+0.337%	27	929	-28.859%
2025-11-04	16.1500	17.6000	14.3000	14.8500	-5.894%	513	908	-28.620%
2025-11-03	18.0000	19.5000	15.5600	15.7800	-41.556%	438	4	-32.826%
2025-10-15	27.0000	27.0000	27.0000	27.0000	+1.733%	1	4	-60.741%
2025-10-08	26.5400	26.5400	26.5400	26.5400	-1.704%	1	3	-60.060%
2025-09-25	27.0000	27.0000	27.0000	27.0000	-4.255%	1	3	-60.741%
2025-09-23	28.1000	28.2000	28.1000	28.2000	0.000%	2	2	-62.411%