Dark

KMB20280121C105
KMB Jan 21 2028 105.00 Call (KMB280121C00105000)
option OPRA

EOD

Jul 29, 2026

19.00+4.914%(+0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	19.0000	19.0000	19.0000	19.0000	+4.914%	1	318	0.000%
2026-07-27	18.0000	18.1100	18.0000	18.1100	+15.130%	2	319	+4.914%
2026-07-15	16.4700	16.4700	15.7300	15.7300	-14.091%	5	320	+20.788%
2026-07-10	18.3000	18.3100	18.3000	18.3100	-9.356%	2	320	+3.768%
2026-07-07	20.2000	20.2000	20.2000	20.2000	+6.316%	1	321	-5.941%
2026-07-06	19.0000	19.0000	19.0000	19.0000	0.000%	1	321	0.000%
2026-07-02	19.0000	19.0000	19.0000	19.0000	+5.556%	8	330	0.000%
2026-07-01	17.5000	18.0000	17.5000	18.0000	+6.446%	4	330	+5.556%
2026-06-30	16.9100	16.9100	16.9100	16.9100	+2.485%	7	331	+12.360%
2026-06-29	16.5000	16.5000	16.5000	16.5000	-2.941%	37	338	+15.152%
2026-06-26	16.0900	17.0000	16.0900	17.0000	+4.551%	5	375	+11.765%
2026-06-25	14.5000	16.2600	14.5000	16.2600	+9.128%	10	380	+16.851%
2026-06-24	14.9000	14.9000	14.9000	14.9000	+12.283%	1	380	+27.517%
2026-06-23	13.2700	13.2700	13.2700	13.2700	+7.016%	1	381	+43.180%
2026-06-18	14.0000	14.0000	11.1000	12.4000	-15.818%	3	379	+53.226%
2026-06-16	14.5000	14.8000	14.4000	14.7300	+5.214%	13	379	+28.988%
2026-06-15	11.6800	14.0000	11.6800	14.0000	+16.667%	8	378	+35.714%
2026-06-08	10.5000	12.0000	10.5000	12.0000	+6.572%	2	378	+58.333%
2026-06-05	10.5000	11.3000	10.3700	11.2600	+32.471%	9	379	+68.739%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-6.077%	1	375	+123.529%
2026-06-03	10.0000	10.0000	9.0500	9.0500	-19.912%	14	375	+109.945%
2026-05-22	11.3000	11.3000	11.3000	11.3000	+18.947%	1	373	+68.142%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-1.042%	6	374	+100.000%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+1.053%	1	374	+97.917%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-8.654%	1	373	+100.000%
2026-05-11	10.4000	10.4000	10.4000	10.4000	-0.952%	1	373	+82.692%
2026-05-08	10.1800	10.5000	10.1800	10.5000	+6.061%	41	373	+80.952%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+0.815%	1	341	+91.919%
2026-05-01	9.6900	9.9200	9.6300	9.8200	-12.007%	11	347	+93.483%
2026-04-28	11.1600	11.1600	11.1600	11.1600	+12.727%	1	347	+70.251%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+2.062%	1	347	+91.919%
2026-04-22	9.3000	9.7200	9.3000	9.7000	+2.105%	3	347	+95.876%
2026-04-21	9.5000	9.5000	9.5000	9.5000	-13.636%	1	344	+100.000%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+11.336%	2	344	+72.727%
2026-04-16	9.8500	9.9000	9.8500	9.8800	0.000%	3	342	+92.308%
2026-04-14	9.6800	9.9300	9.6800	9.8800	+20.635%	3	345	+92.308%
2026-04-07	9.7000	9.7000	8.0000	8.1900	-14.688%	18	342	+131.990%
2026-03-30	9.6000	9.6000	9.6000	9.6000	-13.122%	1	344	+97.917%
2026-03-18	11.0500	11.0500	11.0500	11.0500	-5.556%	2	343	+71.946%
2026-03-17	11.7000	11.7000	11.7000	11.7000	+6.364%	2	343	+62.393%
2026-03-11	12.1700	12.1700	11.0000	11.0000	-10.931%	16	341	+72.727%
2026-03-10	12.2900	12.3500	12.2900	12.3500	-1.984%	7	336	+53.846%
2026-03-09	13.0000	13.0000	12.6000	12.6000	-8.029%	3	331	+50.794%
2026-03-06	12.8000	13.7000	12.8000	13.7000	+7.031%	2	329	+38.686%
2026-03-05	13.0600	13.2000	12.7300	12.8000	+3.644%	71	329	+48.438%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-8.519%	1	339	+53.846%
2026-03-03	13.7000	13.7000	13.2000	13.5000	-14.557%	7	339	+40.741%
2026-03-02	15.9000	15.9000	15.8000	15.8000	-7.059%	2	336	+20.253%
2026-02-27	16.2700	17.0000	15.9500	17.0000	+6.250%	7	334	+11.765%
2026-02-26	15.7000	16.0000	15.7000	16.0000	+5.263%	6	339	+18.750%
2026-02-25	15.6000	15.6000	15.2000	15.2000	-8.434%	5	338	+25.000%
2026-02-24	16.2000	16.6000	16.2000	16.6000	+1.220%	7	338	+14.458%
2026-02-23	16.2000	16.4000	16.2000	16.4000	+6.910%	5	343	+15.854%
2026-02-19	14.9000	15.3400	14.9000	15.3400	+3.859%	21	348	+23.859%
2026-02-18	14.7700	14.7700	14.7700	14.7700	+1.862%	1	350	+28.639%
2026-02-17	15.1000	15.1000	14.5000	14.5000	-5.844%	6	351	+31.034%
2026-02-13	15.2000	15.6000	15.2000	15.4000	+5.479%	6	345	+23.377%
2026-02-12	15.1000	16.4100	14.6000	14.6000	+6.492%	151	345	+30.137%
2026-02-11	13.7100	13.7100	13.7100	13.7100	+0.073%	4	336	+38.585%
2026-02-10	14.0000	14.1500	13.7000	13.7000	+9.600%	5	336	+38.686%
2026-02-09	13.2000	13.3000	12.5000	12.5000	-2.344%	9	335	+52.000%
2026-02-06	12.9600	12.9600	12.8000	12.8000	+25.737%	2	326	+48.438%
2026-02-02	10.1800	10.1800	10.1800	10.1800	-5.741%	1	324	+86.640%
2026-01-28	11.3000	11.3000	10.8000	10.8000	-7.692%	5	324	+75.926%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-5.645%	1	329	+62.393%
2026-01-26	13.0800	13.0800	12.3900	12.4000	+4.641%	4	330	+53.226%
2026-01-23	11.8500	11.8500	11.8500	11.8500	+2.332%	1	328	+60.338%
2026-01-22	13.0000	13.0000	11.5800	11.5800	+0.696%	24	327	+64.076%
2026-01-16	11.5000	11.5000	11.5000	11.5000	+9.628%	1	302	+65.217%
2026-01-13	10.4900	10.4900	10.4900	10.4900	-0.095%	5	302	+81.125%
2026-01-12	11.1200	11.1200	10.5000	10.5000	-0.943%	4	307	+80.952%
2026-01-09	10.6000	10.6000	10.6000	10.6000	+1.630%	2	305	+79.245%
2026-01-08	10.4300	10.4300	10.4300	10.4300	+1.756%	1	303	+82.167%
2026-01-07	9.7000	10.2500	9.7000	10.2500	+2.500%	6	302	+85.366%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-2.913%	2	300	+90.000%
2026-01-05	11.4000	11.4000	10.0000	10.3000	-14.167%	18	286	+84.466%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+1.695%	1	286	+58.333%
2025-12-31	12.3000	12.3000	11.8000	11.8000	-5.600%	56	247	+61.017%
2025-12-30	12.5000	12.5000	12.5000	12.5000	+0.806%	1	247	+52.000%
2025-12-29	12.3800	12.5500	12.3800	12.4000	+4.202%	104	247	+53.226%
2025-12-26	11.9000	11.9000	11.9000	11.9000	-4.032%	1	143	+59.664%
2025-12-23	11.9300	12.4000	11.9300	12.4000	+4.202%	17	143	+53.226%
2025-12-22	13.1000	13.1000	11.8000	11.9000	-18.882%	4	154	+59.664%
2025-12-11	14.6700	14.6700	14.6700	14.6700	+3.310%	1	152	+29.516%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-5.710%	25	153	+33.803%
2025-12-04	15.0600	15.0600	15.0600	15.0600	-8.727%	1	128	+26.162%
2025-11-26	16.2000	16.5000	16.2000	16.5000	+8.197%	31	159	+15.152%
2025-11-25	15.5000	15.5000	15.2500	15.2500	+7.850%	4	159	+24.590%
2025-11-20	14.1400	14.1400	14.1400	14.1400	-1.601%	30	156	+34.371%
2025-11-17	14.3700	14.3700	14.3700	14.3700	-5.149%	1	156	+32.220%
2025-11-14	15.1500	15.1500	15.1500	15.1500	+0.198%	1	157	+25.413%
2025-11-13	16.1000	16.1000	15.1200	15.1200	+4.276%	16	157	+25.661%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-2.554%	5	160	+31.034%
2025-11-07	14.2500	14.8800	14.2500	14.8800	+13.588%	4	160	+27.688%
2025-11-06	12.5000	13.1000	12.5000	13.1000	+4.633%	2	158	+45.038%
2025-11-05	12.9100	13.2800	12.5200	12.5200	-3.320%	35	156	+51.757%
2025-11-04	13.7000	13.7000	12.4000	12.9500	-5.059%	9	125	+46.718%
2025-11-03	16.0000	16.5300	13.6400	13.6400	-37.574%	163	2	+39.296%
2025-10-13	21.8500	21.8500	21.8500	21.8500	-8.193%	1	2	-13.043%
2025-10-06	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-20.168%