Dark

KMB20280121C110
KMB Jan 21 2028 110.00 Call (KMB280121C00110000)
option OPRA

EOD

Jul 27, 2026

15.72+29.917%(+3.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.0000	16.0000	15.7200	15.7200	+29.917%	2	730	0.000%
2026-07-24	12.1000	12.1000	12.1000	12.1000	-16.263%	1	731	+29.917%
2026-07-22	14.4500	14.4500	14.4500	14.4500	+6.250%	100	730	+8.789%
2026-07-21	13.6000	13.6000	13.6000	13.6000	-2.788%	2	677	+15.588%
2026-07-20	13.9900	13.9900	13.9900	13.9900	+2.117%	1	679	+12.366%
2026-07-15	14.0000	14.0000	13.5500	13.7000	-20.809%	10	679	+14.745%
2026-07-13	17.3000	17.3000	17.3000	17.3000	+10.402%	1	679	-9.133%
2026-07-10	15.6200	15.6700	15.6200	15.6700	-2.063%	3	680	+0.319%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-4.192%	3	679	-1.750%
2026-07-02	17.0000	17.0000	16.7000	16.7000	+9.580%	3	678	-5.868%
2026-07-01	15.1300	15.2800	15.1300	15.2400	+5.249%	30	678	+3.150%
2026-06-30	14.0000	14.4800	14.0000	14.4800	+1.259%	7	668	+8.564%
2026-06-29	13.9400	14.3000	13.8300	14.3000	-2.055%	10	673	+9.930%
2026-06-26	13.8300	14.6000	13.8300	14.6000	+12.308%	20	674	+7.671%
2026-06-24	13.0000	13.0000	13.0000	13.0000	+18.182%	1	675	+20.923%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-10.204%	2	678	+42.909%
2026-06-16	11.9100	12.2500	11.9100	12.2500	+8.889%	2	678	+28.327%
2026-06-11	11.2500	11.2500	11.2500	11.2500	+2.273%	2	677	+39.733%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+7.843%	1	677	+42.909%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+15.909%	1	678	+54.118%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-1.124%	2	678	+78.636%
2026-05-21	9.0500	9.0500	8.9000	8.9000	+10.012%	6	676	+76.629%
2026-05-13	8.0900	8.0900	8.0900	8.0900	-8.999%	1	676	+94.314%
2026-05-08	8.8900	8.8900	8.8900	8.8900	+3.734%	2	675	+76.828%
2026-05-06	8.5700	8.5700	8.5700	8.5700	+0.942%	1	675	+83.431%
2026-05-01	8.4900	8.4900	8.4900	8.4900	-6.908%	10	686	+85.159%
2026-04-28	9.1200	9.1200	9.1200	9.1200	+1.109%	3	686	+72.368%
2026-04-17	9.0200	9.0200	9.0200	9.0200	+9.732%	1	686	+74.279%
2026-04-16	8.0600	8.2200	8.0600	8.2200	-1.909%	3	686	+91.241%
2026-04-15	7.7500	8.3800	7.7500	8.3800	+0.119%	12	689	+87.589%
2026-04-14	8.3000	8.4000	8.3000	8.3700	+5.416%	3	700	+87.814%
2026-04-13	7.9400	7.9400	7.9400	7.9400	+15.072%	1	697	+97.985%
2026-04-07	7.1100	7.1100	6.8500	6.9000	-13.750%	4	696	+127.826%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+1.266%	10	693	+96.500%
2026-04-02	7.9100	7.9100	7.9000	7.9000	+4.084%	3	681	+98.987%
2026-03-31	8.1000	8.1000	7.5900	7.5900	-10.915%	3	681	+107.115%
2026-03-30	8.5200	8.5200	8.5200	8.5200	-10.127%	20	678	+84.507%
2026-03-27	9.4800	9.4800	9.4800	9.4800	+0.424%	1	658	+65.823%
2026-03-16	9.4400	9.4400	9.4400	9.4400	+4.540%	1	657	+66.525%
2026-03-13	9.0300	9.0300	9.0300	9.0300	+0.333%	1	656	+74.086%
2026-03-12	9.7900	9.8000	9.0000	9.0000	-5.263%	3	655	+74.667%
2026-03-11	9.6000	9.6000	9.3000	9.5000	-15.027%	11	652	+65.474%
2026-03-05	10.0000	11.2000	10.0000	11.1800	+2.381%	40	657	+40.608%
2026-03-04	10.9200	10.9200	10.9200	10.9200	-3.363%	1	670	+43.956%
2026-03-03	12.0000	12.0000	11.3000	11.3000	-16.296%	4	669	+39.115%
2026-03-02	13.5000	13.5000	13.5000	13.5000	-3.778%	5	665	+16.444%
2026-02-27	13.8000	14.0300	13.8000	14.0300	+0.935%	5	660	+12.046%
2026-02-26	13.7800	13.9000	13.1000	13.9000	+11.289%	138	661	+13.094%
2026-02-25	12.4900	12.4900	12.4900	12.4900	-8.498%	10	636	+25.861%
2026-02-24	13.6600	13.6600	13.6500	13.6500	-2.500%	2	636	+15.165%
2026-02-23	13.0000	14.0000	13.0000	14.0000	+10.497%	78	635	+12.286%
2026-02-19	12.6700	12.6700	12.6700	12.6700	-7.518%	1	627	+24.073%
2026-02-18	12.2400	14.2000	12.2400	13.7000	+9.600%	9	627	+14.745%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-6.367%	20	630	+25.760%
2026-02-12	13.6300	13.6300	13.3500	13.3500	+4.297%	55	610	+17.753%
2026-02-11	11.5000	12.8000	11.5000	12.8000	+7.563%	6	580	+22.813%
2026-02-10	11.4700	12.1600	11.3900	11.9000	+6.250%	44	579	+32.101%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+0.901%	10	541	+40.357%
2026-02-06	11.1000	11.1000	11.1000	11.1000	-1.770%	10	533	+41.622%
2026-02-05	10.7000	11.3000	10.6000	11.3000	+5.607%	3	523	+39.115%
2026-02-04	9.6000	10.7000	9.6000	10.7000	+17.325%	4	524	+46.916%
2026-02-03	9.1200	9.1200	9.1200	9.1200	+0.220%	1	524	+72.368%
2026-02-02	9.2000	9.3000	9.1000	9.1000	-9.000%	59	524	+72.747%
2026-01-29	8.7500	10.0000	8.7500	10.0000	+7.296%	7	536	+57.200%
2026-01-28	9.3600	9.3600	9.3200	9.3200	-3.619%	5	535	+68.670%
2026-01-27	9.6700	9.6700	9.6700	9.6700	-9.031%	1	530	+62.565%
2026-01-26	10.1000	10.6300	10.1000	10.6300	+1.238%	6	529	+47.883%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+12.903%	100	526	+49.714%
2026-01-16	9.3000	9.3000	9.3000	9.3000	+12.048%	1	427	+69.032%
2026-01-13	8.6000	8.6000	8.3000	8.3000	-2.353%	2	427	+89.398%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-3.409%	1	427	+84.941%
2026-01-08	8.8000	8.8000	8.8000	8.8000	+2.326%	2	427	+78.636%
2026-01-07	8.8000	8.8000	8.2300	8.6000	+1.176%	22	429	+82.791%
2026-01-06	8.6100	8.7200	8.5000	8.5000	-2.299%	89	407	+84.941%
2026-01-05	10.2300	10.2300	8.7000	8.7000	-15.534%	6	343	+80.690%
2025-12-23	10.2000	10.3000	10.2000	10.3000	+1.578%	5	343	+52.621%
2025-12-22	11.1000	11.1000	10.1400	10.1400	-18.880%	40	344	+55.030%
2025-12-17	11.0000	12.5000	11.0000	12.5000	-8.223%	6	349	+25.760%
2025-12-03	13.6200	13.6200	13.6200	13.6200	-12.129%	1	344	+15.419%
2025-12-01	15.5000	15.5000	15.5000	15.5000	+3.333%	1	344	+1.419%
2025-11-28	15.0000	15.0000	15.0000	15.0000	0.000%	1	344	+4.800%
2025-11-26	15.1000	15.4000	15.0000	15.0000	+11.111%	120	227	+4.800%
2025-11-25	13.5000	13.5000	13.5000	13.5000	-0.735%	13	227	+16.444%
2025-11-24	13.6000	13.6000	13.6000	13.6000	+5.426%	1	222	+15.588%
2025-11-21	12.8000	12.9000	12.8000	12.9000	-5.147%	2	222	+21.860%
2025-11-19	13.6000	13.6000	13.6000	13.6000	-7.483%	1	221	+15.588%
2025-11-14	14.7000	14.7000	14.7000	14.7000	+7.065%	125	220	+6.939%
2025-11-11	13.7300	13.7300	13.7300	13.7300	+5.615%	1	96	+14.494%
2025-11-07	10.3500	13.0000	10.3500	13.0000	+18.074%	2	96	+20.923%
2025-11-05	11.0100	11.0100	11.0100	11.0100	+1.009%	10	96	+42.779%
2025-11-04	11.3000	11.3300	10.8400	10.9000	-5.628%	11	96	+44.220%
2025-11-03	13.4400	14.0000	11.5500	11.5500	-37.769%	105	7	+36.104%
2025-10-31	18.5600	18.5600	18.5600	18.5600	-2.725%	1	7	-15.302%
2025-10-30	19.6900	19.6900	19.0800	19.0800	+8.409%	4	7	-17.610%
2025-10-29	17.6500	17.6500	17.6000	17.6000	-10.660%	2	5	-10.682%
2025-10-16	19.7000	19.7000	19.7000	19.7000	+1.181%	1	3	-20.203%
2025-10-14	19.4700	19.4700	19.4700	19.4700	0.000%	2	2	-19.260%