Dark

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

EOD

Sep 21, 2026

7.00-4.762%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	7.0000	7.0000	7.0000	7.0000	-4.762%	1	707	0.000%
2026-09-18	7.1500	7.3500	7.1500	7.3500	+0.273%	41	706	-4.762%
2026-09-16	7.3400	7.4100	7.2500	7.3300	+5.620%	6	706	-4.502%
2026-09-15	7.0000	7.0000	6.9400	6.9400	-7.467%	3	704	+0.865%
2026-09-11	7.3000	7.5000	6.8000	7.5000	-1.704%	6	705	-6.667%
2026-09-10	7.8100	7.8100	7.4000	7.6300	+3.108%	9	708	-8.257%
2026-09-09	8.1000	8.1000	7.2000	7.4000	-23.868%	67	706	-5.405%
2026-09-08	9.7200	9.7200	9.7200	9.7200	-11.636%	2	716	-27.984%
2026-09-04	11.3000	11.3000	11.0000	11.0000	-9.836%	2	715	-36.364%
2026-09-02	11.0000	12.2000	11.0000	12.2000	+4.452%	34	715	-42.623%
2026-09-01	11.6800	11.6800	11.6800	11.6800	-6.932%	1	696	-40.068%
2026-08-31	12.5500	12.5500	12.5500	12.5500	-0.238%	1	696	-44.223%
2026-08-27	12.5800	12.5800	12.5800	12.5800	-6.815%	1	696	-44.356%
2026-08-26	13.5000	13.5000	13.5000	13.5000	-3.571%	2	695	-48.148%
2026-08-24	14.3000	14.3000	14.0000	14.0000	+12.000%	7	695	-50.000%
2026-08-21	12.7000	12.7000	12.5000	12.5000	-4.288%	2	702	-44.000%
2026-08-19	12.9000	13.0600	12.7200	13.0600	+4.147%	70	702	-46.401%
2026-08-18	12.5000	12.7000	12.5000	12.5400	+3.295%	12	719	-44.179%
2026-08-17	12.2300	12.2300	12.1300	12.1400	-13.286%	19	725	-42.339%
2026-08-14	14.1000	14.1000	14.0000	14.0000	+0.215%	14	724	-50.000%
2026-08-13	13.5000	13.9700	13.5000	13.9700	+5.833%	12	738	-49.893%
2026-08-12	13.2000	13.2000	13.1000	13.2000	+2.724%	9	738	-46.970%
2026-08-10	13.1000	13.1000	12.8500	12.8500	-5.166%	3	732	-45.525%
2026-08-05	13.5500	13.5500	13.5500	13.5500	-7.382%	1	732	-48.339%
2026-08-03	14.6300	14.6300	14.6300	14.6300	-0.476%	1	731	-52.153%
2026-07-30	15.0800	15.0800	14.7000	14.7000	-6.489%	6	730	-52.381%
2026-07-27	16.0000	16.0000	15.7200	15.7200	+29.917%	2	730	-55.471%
2026-07-24	12.1000	12.1000	12.1000	12.1000	-16.263%	1	731	-42.149%
2026-07-22	14.4500	14.4500	14.4500	14.4500	+6.250%	100	730	-51.557%
2026-07-21	13.6000	13.6000	13.6000	13.6000	-2.788%	2	677	-48.529%
2026-07-20	13.9900	13.9900	13.9900	13.9900	+2.117%	1	679	-49.964%
2026-07-15	14.0000	14.0000	13.5500	13.7000	-20.809%	10	679	-48.905%
2026-07-13	17.3000	17.3000	17.3000	17.3000	+10.402%	1	679	-59.538%
2026-07-10	15.6200	15.6700	15.6200	15.6700	-2.063%	3	680	-55.329%
2026-07-08	16.0000	16.0000	16.0000	16.0000	-4.192%	3	679	-56.250%
2026-07-02	17.0000	17.0000	16.7000	16.7000	+9.580%	3	678	-58.084%
2026-07-01	15.1300	15.2800	15.1300	15.2400	+5.249%	30	678	-54.068%
2026-06-30	14.0000	14.4800	14.0000	14.4800	+1.259%	7	668	-51.657%
2026-06-29	13.9400	14.3000	13.8300	14.3000	-2.055%	10	673	-51.049%
2026-06-26	13.8300	14.6000	13.8300	14.6000	+12.308%	20	674	-52.055%
2026-06-24	13.0000	13.0000	13.0000	13.0000	+18.182%	1	675	-46.154%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-10.204%	2	678	-36.364%
2026-06-16	11.9100	12.2500	11.9100	12.2500	+8.889%	2	678	-42.857%
2026-06-11	11.2500	11.2500	11.2500	11.2500	+2.273%	2	677	-37.778%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+7.843%	1	677	-36.364%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+15.909%	1	678	-31.373%
2026-05-22	8.8000	8.8000	8.8000	8.8000	-1.124%	2	678	-20.455%
2026-05-21	9.0500	9.0500	8.9000	8.9000	+10.012%	6	676	-21.348%
2026-05-13	8.0900	8.0900	8.0900	8.0900	-8.999%	1	676	-13.473%
2026-05-08	8.8900	8.8900	8.8900	8.8900	+3.734%	2	675	-21.260%
2026-05-06	8.5700	8.5700	8.5700	8.5700	+0.942%	1	675	-18.320%
2026-05-01	8.4900	8.4900	8.4900	8.4900	-6.908%	10	686	-17.550%
2026-04-28	9.1200	9.1200	9.1200	9.1200	+1.109%	3	686	-23.246%
2026-04-17	9.0200	9.0200	9.0200	9.0200	+9.732%	1	686	-22.395%
2026-04-16	8.0600	8.2200	8.0600	8.2200	-1.909%	3	686	-14.842%
2026-04-15	7.7500	8.3800	7.7500	8.3800	+0.119%	12	689	-16.468%
2026-04-14	8.3000	8.4000	8.3000	8.3700	+5.416%	3	700	-16.368%
2026-04-13	7.9400	7.9400	7.9400	7.9400	+15.072%	1	697	-11.839%
2026-04-07	7.1100	7.1100	6.8500	6.9000	-13.750%	4	696	+1.449%
2026-04-06	8.0000	8.0000	8.0000	8.0000	+1.266%	10	693	-12.500%
2026-04-02	7.9100	7.9100	7.9000	7.9000	+4.084%	3	681	-11.392%
2026-03-31	8.1000	8.1000	7.5900	7.5900	-10.915%	3	681	-7.773%
2026-03-30	8.5200	8.5200	8.5200	8.5200	-10.127%	20	678	-17.840%
2026-03-27	9.4800	9.4800	9.4800	9.4800	+0.424%	1	658	-26.160%
2026-03-16	9.4400	9.4400	9.4400	9.4400	+4.540%	1	657	-25.847%
2026-03-13	9.0300	9.0300	9.0300	9.0300	+0.333%	1	656	-22.481%
2026-03-12	9.7900	9.8000	9.0000	9.0000	-5.263%	3	655	-22.222%
2026-03-11	9.6000	9.6000	9.3000	9.5000	-15.027%	11	652	-26.316%
2026-03-05	10.0000	11.2000	10.0000	11.1800	+2.381%	40	657	-37.388%
2026-03-04	10.9200	10.9200	10.9200	10.9200	-3.363%	1	670	-35.897%
2026-03-03	12.0000	12.0000	11.3000	11.3000	-16.296%	4	669	-38.053%
2026-03-02	13.5000	13.5000	13.5000	13.5000	-3.778%	5	665	-48.148%
2026-02-27	13.8000	14.0300	13.8000	14.0300	+0.935%	5	660	-50.107%
2026-02-26	13.7800	13.9000	13.1000	13.9000	+11.289%	138	661	-49.640%
2026-02-25	12.4900	12.4900	12.4900	12.4900	-8.498%	10	636	-43.955%
2026-02-24	13.6600	13.6600	13.6500	13.6500	-2.500%	2	636	-48.718%
2026-02-23	13.0000	14.0000	13.0000	14.0000	+10.497%	78	635	-50.000%
2026-02-19	12.6700	12.6700	12.6700	12.6700	-7.518%	1	627	-44.751%
2026-02-18	12.2400	14.2000	12.2400	13.7000	+9.600%	9	627	-48.905%
2026-02-17	12.5000	12.5000	12.5000	12.5000	-6.367%	20	630	-44.000%
2026-02-12	13.6300	13.6300	13.3500	13.3500	+4.297%	55	610	-47.566%
2026-02-11	11.5000	12.8000	11.5000	12.8000	+7.563%	6	580	-45.313%
2026-02-10	11.4700	12.1600	11.3900	11.9000	+6.250%	44	579	-41.176%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+0.901%	10	541	-37.500%
2026-02-06	11.1000	11.1000	11.1000	11.1000	-1.770%	10	533	-36.937%
2026-02-05	10.7000	11.3000	10.6000	11.3000	+5.607%	3	523	-38.053%
2026-02-04	9.6000	10.7000	9.6000	10.7000	+17.325%	4	524	-34.579%
2026-02-03	9.1200	9.1200	9.1200	9.1200	+0.220%	1	524	-23.246%
2026-02-02	9.2000	9.3000	9.1000	9.1000	-9.000%	59	524	-23.077%
2026-01-29	8.7500	10.0000	8.7500	10.0000	+7.296%	7	536	-30.000%
2026-01-28	9.3600	9.3600	9.3200	9.3200	-3.619%	5	535	-24.893%
2026-01-27	9.6700	9.6700	9.6700	9.6700	-9.031%	1	530	-27.611%
2026-01-26	10.1000	10.6300	10.1000	10.6300	+1.238%	6	529	-34.149%
2026-01-23	10.5000	10.5000	10.5000	10.5000	+12.903%	100	526	-33.333%
2026-01-16	9.3000	9.3000	9.3000	9.3000	+12.048%	1	427	-24.731%
2026-01-13	8.6000	8.6000	8.3000	8.3000	-2.353%	2	427	-15.663%
2026-01-12	8.5000	8.5000	8.5000	8.5000	-3.409%	1	427	-17.647%
2026-01-08	8.8000	8.8000	8.8000	8.8000	+2.326%	2	427	-20.455%
2026-01-07	8.8000	8.8000	8.2300	8.6000	+1.176%	22	429	-18.605%
2026-01-06	8.6100	8.7200	8.5000	8.5000	-2.299%	89	407	-17.647%
2026-01-05	10.2300	10.2300	8.7000	8.7000	-15.534%	6	343	-19.540%
2025-12-23	10.2000	10.3000	10.2000	10.3000	+1.578%	5	343	-32.039%
2025-12-22	11.1000	11.1000	10.1400	10.1400	-18.880%	40	344	-30.966%
2025-12-17	11.0000	12.5000	11.0000	12.5000	-8.223%	6	349	-44.000%
2025-12-03	13.6200	13.6200	13.6200	13.6200	-12.129%	1	344	-48.605%
2025-12-01	15.5000	15.5000	15.5000	15.5000	+3.333%	1	344	-54.839%
2025-11-28	15.0000	15.0000	15.0000	15.0000	0.000%	1	344	-53.333%
2025-11-26	15.1000	15.4000	15.0000	15.0000	+11.111%	120	227	-53.333%
2025-11-25	13.5000	13.5000	13.5000	13.5000	-0.735%	13	227	-48.148%
2025-11-24	13.6000	13.6000	13.6000	13.6000	+5.426%	1	222	-48.529%
2025-11-21	12.8000	12.9000	12.8000	12.9000	-5.147%	2	222	-45.736%
2025-11-19	13.6000	13.6000	13.6000	13.6000	-7.483%	1	221	-48.529%
2025-11-14	14.7000	14.7000	14.7000	14.7000	+7.065%	125	220	-52.381%
2025-11-11	13.7300	13.7300	13.7300	13.7300	+5.615%	1	96	-49.017%
2025-11-07	10.3500	13.0000	10.3500	13.0000	+18.074%	2	96	-46.154%
2025-11-05	11.0100	11.0100	11.0100	11.0100	+1.009%	10	96	-36.421%
2025-11-04	11.3000	11.3300	10.8400	10.9000	-5.628%	11	96	-35.780%
2025-11-03	13.4400	14.0000	11.5500	11.5500	-37.769%	105	7	-39.394%
2025-10-31	18.5600	18.5600	18.5600	18.5600	-2.725%	1	7	-62.284%
2025-10-30	19.6900	19.6900	19.0800	19.0800	+8.409%	4	7	-63.312%
2025-10-29	17.6500	17.6500	17.6000	17.6000	-10.660%	2	5	-60.227%
2025-10-16	19.7000	19.7000	19.7000	19.7000	+1.181%	1	3	-64.467%
2025-10-14	19.4700	19.4700	19.4700	19.4700	0.000%	2	2	-64.047%