Dark

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

EOD

Sep 18, 2026

9.09-0.547%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.0900	9.0900	9.0900	9.0900	-0.547%	1	326	0.000%
2026-09-16	9.1400	9.1400	9.1400	9.1400	+5.665%	2	326	-0.547%
2026-09-15	8.6500	8.6500	8.6500	8.6500	-0.689%	1	326	+5.087%
2026-09-10	8.7100	8.7100	8.7100	8.7100	-22.920%	1	327	+4.363%
2026-09-08	11.7200	11.7200	11.3000	11.3000	-19.972%	6	326	-19.558%
2026-09-03	14.0800	14.1200	14.0800	14.1200	-13.533%	2	320	-35.623%
2026-08-26	16.3300	16.3300	16.3300	16.3300	-2.274%	5	318	-44.336%
2026-08-24	16.8500	17.1000	16.7100	16.7100	+10.662%	37	318	-45.601%
2026-08-21	15.1000	15.1000	15.1000	15.1000	-7.814%	30	313	-39.801%
2026-08-14	16.4000	16.4000	16.3800	16.3800	+5.677%	4	320	-44.505%
2026-08-12	15.5000	15.5000	15.5000	15.5000	-1.337%	4	321	-41.355%
2026-08-10	15.7100	15.7100	15.7100	15.7100	-10.229%	1	317	-42.139%
2026-08-05	17.6000	17.6000	17.5000	17.5000	-7.895%	4	318	-48.057%
2026-07-29	19.0000	19.0000	19.0000	19.0000	+4.914%	1	318	-52.158%
2026-07-27	18.0000	18.1100	18.0000	18.1100	+15.130%	2	319	-49.807%
2026-07-15	16.4700	16.4700	15.7300	15.7300	-14.091%	5	320	-42.212%
2026-07-10	18.3000	18.3100	18.3000	18.3100	-9.356%	2	320	-50.355%
2026-07-07	20.2000	20.2000	20.2000	20.2000	+6.316%	1	321	-55.000%
2026-07-06	19.0000	19.0000	19.0000	19.0000	0.000%	1	321	-52.158%
2026-07-02	19.0000	19.0000	19.0000	19.0000	+5.556%	8	330	-52.158%
2026-07-01	17.5000	18.0000	17.5000	18.0000	+6.446%	4	330	-49.500%
2026-06-30	16.9100	16.9100	16.9100	16.9100	+2.485%	7	331	-46.245%
2026-06-29	16.5000	16.5000	16.5000	16.5000	-2.941%	37	338	-44.909%
2026-06-26	16.0900	17.0000	16.0900	17.0000	+4.551%	5	375	-46.529%
2026-06-25	14.5000	16.2600	14.5000	16.2600	+9.128%	10	380	-44.096%
2026-06-24	14.9000	14.9000	14.9000	14.9000	+12.283%	1	380	-38.993%
2026-06-23	13.2700	13.2700	13.2700	13.2700	+7.016%	1	381	-31.500%
2026-06-18	14.0000	14.0000	11.1000	12.4000	-15.818%	3	379	-26.694%
2026-06-16	14.5000	14.8000	14.4000	14.7300	+5.214%	13	379	-38.289%
2026-06-15	11.6800	14.0000	11.6800	14.0000	+16.667%	8	378	-35.071%
2026-06-08	10.5000	12.0000	10.5000	12.0000	+6.572%	2	378	-24.250%
2026-06-05	10.5000	11.3000	10.3700	11.2600	+32.471%	9	379	-19.272%
2026-06-04	8.5000	8.5000	8.5000	8.5000	-6.077%	1	375	+6.941%
2026-06-03	10.0000	10.0000	9.0500	9.0500	-19.912%	14	375	+0.442%
2026-05-22	11.3000	11.3000	11.3000	11.3000	+18.947%	1	373	-19.558%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-1.042%	6	374	-4.316%
2026-05-20	9.6000	9.6000	9.6000	9.6000	+1.053%	1	374	-5.313%
2026-05-18	9.5000	9.5000	9.5000	9.5000	-8.654%	1	373	-4.316%
2026-05-11	10.4000	10.4000	10.4000	10.4000	-0.952%	1	373	-12.596%
2026-05-08	10.1800	10.5000	10.1800	10.5000	+6.061%	41	373	-13.429%
2026-05-06	9.9000	9.9000	9.9000	9.9000	+0.815%	1	341	-8.182%
2026-05-01	9.6900	9.9200	9.6300	9.8200	-12.007%	11	347	-7.434%
2026-04-28	11.1600	11.1600	11.1600	11.1600	+12.727%	1	347	-18.548%
2026-04-27	9.9000	9.9000	9.9000	9.9000	+2.062%	1	347	-8.182%
2026-04-22	9.3000	9.7200	9.3000	9.7000	+2.105%	3	347	-6.289%
2026-04-21	9.5000	9.5000	9.5000	9.5000	-13.636%	1	344	-4.316%
2026-04-17	11.0000	11.0000	11.0000	11.0000	+11.336%	2	344	-17.364%
2026-04-16	9.8500	9.9000	9.8500	9.8800	0.000%	3	342	-7.996%
2026-04-14	9.6800	9.9300	9.6800	9.8800	+20.635%	3	345	-7.996%
2026-04-07	9.7000	9.7000	8.0000	8.1900	-14.688%	18	342	+10.989%
2026-03-30	9.6000	9.6000	9.6000	9.6000	-13.122%	1	344	-5.313%
2026-03-18	11.0500	11.0500	11.0500	11.0500	-5.556%	2	343	-17.738%
2026-03-17	11.7000	11.7000	11.7000	11.7000	+6.364%	2	343	-22.308%
2026-03-11	12.1700	12.1700	11.0000	11.0000	-10.931%	16	341	-17.364%
2026-03-10	12.2900	12.3500	12.2900	12.3500	-1.984%	7	336	-26.397%
2026-03-09	13.0000	13.0000	12.6000	12.6000	-8.029%	3	331	-27.857%
2026-03-06	12.8000	13.7000	12.8000	13.7000	+7.031%	2	329	-33.650%
2026-03-05	13.0600	13.2000	12.7300	12.8000	+3.644%	71	329	-28.984%
2026-03-04	12.3500	12.3500	12.3500	12.3500	-8.519%	1	339	-26.397%
2026-03-03	13.7000	13.7000	13.2000	13.5000	-14.557%	7	339	-32.667%
2026-03-02	15.9000	15.9000	15.8000	15.8000	-7.059%	2	336	-42.468%
2026-02-27	16.2700	17.0000	15.9500	17.0000	+6.250%	7	334	-46.529%
2026-02-26	15.7000	16.0000	15.7000	16.0000	+5.263%	6	339	-43.188%
2026-02-25	15.6000	15.6000	15.2000	15.2000	-8.434%	5	338	-40.197%
2026-02-24	16.2000	16.6000	16.2000	16.6000	+1.220%	7	338	-45.241%
2026-02-23	16.2000	16.4000	16.2000	16.4000	+6.910%	5	343	-44.573%
2026-02-19	14.9000	15.3400	14.9000	15.3400	+3.859%	21	348	-40.743%
2026-02-18	14.7700	14.7700	14.7700	14.7700	+1.862%	1	350	-38.456%
2026-02-17	15.1000	15.1000	14.5000	14.5000	-5.844%	6	351	-37.310%
2026-02-13	15.2000	15.6000	15.2000	15.4000	+5.479%	6	345	-40.974%
2026-02-12	15.1000	16.4100	14.6000	14.6000	+6.492%	151	345	-37.740%
2026-02-11	13.7100	13.7100	13.7100	13.7100	+0.073%	4	336	-33.698%
2026-02-10	14.0000	14.1500	13.7000	13.7000	+9.600%	5	336	-33.650%
2026-02-09	13.2000	13.3000	12.5000	12.5000	-2.344%	9	335	-27.280%
2026-02-06	12.9600	12.9600	12.8000	12.8000	+25.737%	2	326	-28.984%
2026-02-02	10.1800	10.1800	10.1800	10.1800	-5.741%	1	324	-10.707%
2026-01-28	11.3000	11.3000	10.8000	10.8000	-7.692%	5	324	-15.833%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-5.645%	1	329	-22.308%
2026-01-26	13.0800	13.0800	12.3900	12.4000	+4.641%	4	330	-26.694%
2026-01-23	11.8500	11.8500	11.8500	11.8500	+2.332%	1	328	-23.291%
2026-01-22	13.0000	13.0000	11.5800	11.5800	+0.696%	24	327	-21.503%
2026-01-16	11.5000	11.5000	11.5000	11.5000	+9.628%	1	302	-20.957%
2026-01-13	10.4900	10.4900	10.4900	10.4900	-0.095%	5	302	-13.346%
2026-01-12	11.1200	11.1200	10.5000	10.5000	-0.943%	4	307	-13.429%
2026-01-09	10.6000	10.6000	10.6000	10.6000	+1.630%	2	305	-14.245%
2026-01-08	10.4300	10.4300	10.4300	10.4300	+1.756%	1	303	-12.848%
2026-01-07	9.7000	10.2500	9.7000	10.2500	+2.500%	6	302	-11.317%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-2.913%	2	300	-9.100%
2026-01-05	11.4000	11.4000	10.0000	10.3000	-14.167%	18	286	-11.748%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+1.695%	1	286	-24.250%
2025-12-31	12.3000	12.3000	11.8000	11.8000	-5.600%	56	247	-22.966%
2025-12-30	12.5000	12.5000	12.5000	12.5000	+0.806%	1	247	-27.280%
2025-12-29	12.3800	12.5500	12.3800	12.4000	+4.202%	104	247	-26.694%
2025-12-26	11.9000	11.9000	11.9000	11.9000	-4.032%	1	143	-23.613%
2025-12-23	11.9300	12.4000	11.9300	12.4000	+4.202%	17	143	-26.694%
2025-12-22	13.1000	13.1000	11.8000	11.9000	-18.882%	4	154	-23.613%
2025-12-11	14.6700	14.6700	14.6700	14.6700	+3.310%	1	152	-38.037%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-5.710%	25	153	-35.986%
2025-12-04	15.0600	15.0600	15.0600	15.0600	-8.727%	1	128	-39.641%
2025-11-26	16.2000	16.5000	16.2000	16.5000	+8.197%	31	159	-44.909%
2025-11-25	15.5000	15.5000	15.2500	15.2500	+7.850%	4	159	-40.393%
2025-11-20	14.1400	14.1400	14.1400	14.1400	-1.601%	30	156	-35.714%
2025-11-17	14.3700	14.3700	14.3700	14.3700	-5.149%	1	156	-36.743%
2025-11-14	15.1500	15.1500	15.1500	15.1500	+0.198%	1	157	-40.000%
2025-11-13	16.1000	16.1000	15.1200	15.1200	+4.276%	16	157	-39.881%
2025-11-11	14.5000	14.5000	14.5000	14.5000	-2.554%	5	160	-37.310%
2025-11-07	14.2500	14.8800	14.2500	14.8800	+13.588%	4	160	-38.911%
2025-11-06	12.5000	13.1000	12.5000	13.1000	+4.633%	2	158	-30.611%
2025-11-05	12.9100	13.2800	12.5200	12.5200	-3.320%	35	156	-27.396%
2025-11-04	13.7000	13.7000	12.4000	12.9500	-5.059%	9	125	-29.807%
2025-11-03	16.0000	16.5300	13.6400	13.6400	-37.574%	163	2	-33.358%
2025-10-13	21.8500	21.8500	21.8500	21.8500	-8.193%	1	2	-58.398%
2025-10-06	23.8000	23.8000	23.8000	23.8000	0.000%	1	1	-61.807%