Dark

KMB20280121C120
KMB Jan 21 2028 120.00 Call (KMB280121C00120000)
option OPRA

EOD

Sep 18, 2026

4.55-5.208%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.5000	4.5500	4.5000	4.5500	-5.208%	3	627	0.000%
2026-09-17	4.8000	4.8000	4.8000	4.8000	+5.263%	1	625	-5.208%
2026-09-15	5.0000	5.0000	4.5600	4.5600	+11.220%	20	626	-0.219%
2026-09-11	4.5000	4.7500	4.1000	4.1000	-15.984%	5	631	+10.976%
2026-09-10	5.0000	5.0000	4.8600	4.8800	+1.035%	4	627	-6.762%
2026-09-09	5.5000	5.5000	4.7000	4.8300	-23.333%	44	624	-5.797%
2026-09-08	6.9000	6.9000	6.1000	6.3000	-13.699%	10	665	-27.778%
2026-09-04	7.9000	7.9000	7.3000	7.3000	-5.806%	6	669	-37.671%
2026-09-02	7.7500	7.7500	7.7500	7.7500	-9.988%	10	669	-41.290%
2026-08-31	8.6100	8.6100	8.6100	8.6100	-3.691%	1	679	-47.154%
2026-08-28	8.4000	8.9500	8.4000	8.9400	-2.932%	5	680	-49.105%
2026-08-26	9.2100	9.2100	9.2100	9.2100	+0.656%	5	676	-50.597%
2026-08-25	9.3000	9.3000	9.1500	9.1500	-5.670%	2	676	-50.273%
2026-08-24	9.7500	9.7500	9.7000	9.7000	+12.791%	7	675	-53.093%
2026-08-20	8.6000	8.6000	8.6000	8.6000	+4.878%	10	672	-47.093%
2026-08-17	8.2000	8.2000	8.2000	8.2000	-14.761%	1	682	-44.512%
2026-08-14	9.8000	10.1000	9.6200	9.6200	-3.704%	7	682	-52.703%
2026-08-13	10.0200	10.0200	9.9900	9.9900	+1.939%	6	675	-54.454%
2026-08-06	9.9500	9.9500	9.8000	9.8000	-3.922%	2	680	-53.571%
2026-08-03	10.9000	10.9000	10.0000	10.2000	-7.441%	28	678	-55.392%
2026-07-30	11.0200	11.0200	11.0200	11.0200	-11.840%	5	653	-58.711%
2026-07-28	13.5000	13.5000	12.5000	12.5000	+8.696%	16	648	-63.600%
2026-07-27	11.5000	11.5000	11.5000	11.5000	+17.347%	1	647	-60.435%
2026-07-24	10.3500	10.3500	9.8000	9.8000	-7.547%	10	647	-53.571%
2026-07-20	10.6000	10.6000	10.6000	10.6000	+14.101%	1	637	-57.075%
2026-07-15	9.2500	9.2900	9.2500	9.2900	-6.820%	11	638	-51.023%
2026-07-14	10.1800	10.1800	9.9700	9.9700	-16.917%	6	639	-54.363%
2026-07-10	12.0000	12.0000	12.0000	12.0000	+10.092%	1	633	-62.083%
2026-07-09	10.8000	10.9000	10.8000	10.9000	-4.386%	11	633	-58.257%
2026-07-08	11.4000	11.4000	11.4000	11.4000	-15.556%	2	629	-60.088%
2026-07-07	13.4000	13.5000	13.4000	13.5000	+15.880%	29	627	-66.296%
2026-07-06	13.0000	13.1000	11.6500	11.6500	-11.407%	50	605	-60.944%
2026-07-02	11.0500	13.1500	11.0500	13.1500	+22.098%	48	559	-65.399%
2026-07-01	10.9800	11.3500	10.6000	10.7700	-2.091%	127	559	-57.753%
2026-06-29	10.5000	11.0000	9.8800	11.0000	+4.762%	12	508	-58.636%
2026-06-26	10.0000	10.5000	10.0000	10.5000	+3.960%	9	505	-56.667%
2026-06-25	8.6500	10.1000	8.6500	10.1000	+2.020%	35	509	-54.950%
2026-06-24	9.0000	9.9000	9.0000	9.9000	+32.000%	29	501	-54.040%
2026-06-23	7.5000	7.5000	7.5000	7.5000	-0.398%	1	501	-39.333%
2026-06-22	7.5300	7.5300	7.5300	7.5300	-5.283%	1	501	-39.575%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-1.852%	1	500	-42.767%
2026-06-17	7.9900	8.1000	7.9400	8.1000	-10.000%	18	500	-43.827%
2026-06-16	8.9000	9.0000	8.9000	9.0000	+5.882%	13	500	-49.444%
2026-06-15	8.2000	8.5000	8.2000	8.5000	0.000%	6	500	-46.471%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+2.410%	1	500	-46.471%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+2.469%	1	500	-45.181%
2026-06-10	7.5000	8.1000	7.5000	8.1000	+14.085%	14	500	-43.827%
2026-06-09	7.1000	7.1000	7.1000	7.1000	0.000%	4	499	-35.915%
2026-06-05	5.0000	7.1000	5.0000	7.1000	+42.000%	5	495	-35.915%
2026-06-04	5.9600	5.9600	5.0000	5.0000	-7.407%	14	494	-9.000%
2026-06-03	5.6000	5.6000	5.4000	5.4000	-21.397%	6	494	-15.741%
2026-06-01	6.8700	6.8700	6.8700	6.8700	+10.806%	1	494	-33.770%
2026-05-29	7.0000	7.0000	6.2000	6.2000	-11.429%	3	493	-26.613%
2026-05-28	6.5000	7.0000	6.5000	7.0000	-4.110%	3	493	-35.000%
2026-05-27	6.8000	7.3000	6.8000	7.3000	+15.324%	4	490	-37.671%
2026-05-22	6.3300	6.3300	6.3300	6.3300	-2.615%	1	493	-28.120%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+16.071%	1	492	-30.000%
2026-05-15	5.7000	5.7000	5.6000	5.6000	-3.448%	7	492	-18.750%
2026-05-12	5.8000	5.8000	5.8000	5.8000	-12.121%	5	492	-21.552%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+1.538%	1	492	-31.061%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+23.810%	3	492	-30.000%
2026-05-05	5.5000	5.5000	5.2000	5.2500	-9.483%	3	492	-13.333%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-3.333%	1	491	-21.552%
2026-04-28	6.3000	6.3000	6.0000	6.0000	-4.459%	3	491	-24.167%
2026-04-27	6.2000	6.3000	6.2000	6.2800	+4.667%	7	493	-27.548%
2026-04-24	6.4000	6.4000	6.0000	6.0000	-3.226%	4	494	-24.167%
2026-04-23	5.9000	6.2000	5.9000	6.2000	+10.714%	2	496	-26.613%
2026-04-21	5.8000	6.0000	5.6000	5.6000	-8.795%	4	497	-18.750%
2026-04-20	6.1400	6.1400	6.1400	6.1400	-5.538%	1	497	-25.896%
2026-04-17	6.0000	6.5000	6.0000	6.5000	+8.333%	10	496	-30.000%
2026-04-16	6.1500	6.1500	6.0000	6.0000	-0.498%	6	492	-24.167%
2026-04-15	6.1000	6.1000	5.6000	6.0300	+1.345%	50	491	-24.544%
2026-04-09	5.9900	6.1000	5.8000	5.9500	+3.299%	115	493	-23.529%
2026-04-08	5.8100	5.8100	5.7600	5.7600	+19.751%	2	563	-21.007%
2026-04-07	4.9000	4.9000	4.8100	4.8100	-12.545%	2	561	-5.405%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+1.852%	10	562	-17.273%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-8.475%	1	562	-15.741%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-14.493%	4	562	-22.881%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+7.813%	8	562	-34.058%
2026-03-13	6.6000	6.6000	6.4000	6.4000	-3.030%	3	566	-28.906%
2026-03-12	6.6000	6.6000	6.6000	6.6000	-7.042%	1	565	-31.061%
2026-03-11	7.2000	7.2000	6.6000	7.1000	-11.250%	12	564	-35.915%
2026-03-04	8.0000	8.1800	8.0000	8.0000	-5.882%	11	564	-43.125%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-14.141%	2	564	-46.471%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-10.000%	3	562	-54.040%
2026-02-27	10.6200	11.0000	9.9900	11.0000	+14.108%	5	560	-58.636%
2026-02-26	9.6400	9.6400	9.6400	9.6400	+0.942%	1	560	-52.801%
2026-02-25	9.8500	9.8500	9.5500	9.5500	-9.906%	2	559	-52.356%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+6.000%	1	559	-57.075%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+5.263%	1	559	-54.500%
2026-02-19	9.5000	9.5000	9.5000	9.5000	-5.000%	20	559	-52.105%
2026-02-18	9.0000	10.0000	9.0000	10.0000	+5.263%	8	559	-54.500%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-2.962%	1	560	-52.105%
2026-02-13	9.5000	9.7900	9.0000	9.7900	+19.390%	29	552	-53.524%
2026-02-12	8.7000	10.0400	8.2000	8.2000	+3.797%	109	552	-44.512%
2026-02-10	8.5000	8.5000	7.9000	7.9000	-1.250%	3	480	-42.405%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+6.667%	1	478	-43.125%
2026-02-04	7.0000	7.5000	7.0000	7.5000	+25.000%	4	478	-39.333%
2026-02-02	6.0000	6.0000	6.0000	6.0000	0.000%	1	480	-24.167%
2026-01-28	6.5000	6.5000	6.0000	6.0000	-20.000%	11	480	-24.167%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+0.402%	1	475	-39.333%
2026-01-23	7.3700	7.4700	7.3700	7.4700	+3.750%	2	476	-39.090%
2026-01-22	7.2000	7.2000	7.2000	7.2000	+2.857%	1	478	-36.806%
2026-01-21	7.0000	7.0000	6.8000	7.0000	-3.978%	4	477	-35.000%
2026-01-20	7.0000	7.2900	7.0000	7.2900	+4.143%	11	476	-37.586%
2026-01-15	6.3000	7.0000	6.3000	7.0000	+7.692%	4	471	-35.000%
2026-01-14	6.2400	6.5000	6.2400	6.5000	+6.036%	2	472	-30.000%
2026-01-13	6.3000	6.3000	5.9000	6.1300	+2.167%	23	471	-25.775%
2026-01-12	6.3000	6.3000	6.0000	6.0000	+0.840%	2	460	-24.167%
2026-01-09	6.1000	6.1000	5.8700	5.9500	-7.752%	8	461	-23.529%
2026-01-08	6.0000	6.5000	6.0000	6.4500	+4.878%	12	459	-29.457%
2026-01-06	6.0000	6.6000	6.0000	6.1500	+0.490%	3	458	-26.016%
2026-01-05	7.4000	7.4000	6.1000	6.1200	-12.571%	11	458	-25.654%
2026-01-02	7.2000	7.2000	7.0000	7.0000	-2.235%	2	458	-35.000%
2025-12-31	7.1600	7.1600	7.1600	7.1600	-8.205%	1	456	-36.453%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-1.887%	1	456	-41.667%
2025-12-29	7.7300	7.9500	7.7300	7.9500	+4.605%	6	455	-42.767%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+8.883%	1	455	-40.132%
2025-12-24	6.9800	6.9800	6.9800	6.9800	-12.750%	1	454	-34.814%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	454	-43.125%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-4.000%	1	453	-36.806%
2025-12-19	8.2000	8.2000	7.2000	7.5000	-4.459%	11	453	-39.333%
2025-12-18	8.1200	8.1300	7.8500	7.8500	-12.778%	12	450	-42.038%
2025-12-17	8.9400	9.0000	8.9400	9.0000	+3.448%	2	442	-49.444%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-1.695%	1	442	-47.701%
2025-12-15	8.8500	8.8500	8.8500	8.8500	+0.568%	1	442	-48.588%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-2.222%	1	441	-48.295%
2025-12-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	441	-49.444%
2025-12-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	440	-49.444%
2025-12-05	9.4000	9.4000	9.0000	9.0000	-19.643%	2	440	-49.444%
2025-12-01	11.2000	11.2000	11.2000	11.2000	-2.609%	1	439	-59.375%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+29.213%	5	439	-60.435%
2025-11-19	8.5000	8.9000	8.5000	8.9000	-4.301%	11	439	-48.876%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-7.921%	1	439	-51.075%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+4.124%	8	439	-54.950%
2025-11-13	9.7000	9.7000	9.7000	9.7000	-3.483%	5	439	-53.093%
2025-11-12	9.5000	10.0500	9.5000	10.0500	+5.789%	3	435	-54.726%
2025-11-10	9.5000	10.0000	8.7800	9.5000	-0.105%	10	435	-52.105%
2025-11-07	9.1000	10.0000	9.1000	9.5100	+14.578%	13	425	-52.156%
2025-11-06	9.0000	9.0000	8.3000	8.3000	+3.750%	23	435	-45.181%
2025-11-04	8.8900	9.0700	8.0000	8.0000	-11.111%	41	413	-43.125%
2025-11-03	7.5000	10.9000	7.5000	9.0000	-33.333%	264	232	-49.444%
2025-10-24	13.5000	13.5000	13.3200	13.5000	0.000%	4	232	-66.296%
2025-10-23	13.5000	13.5000	13.5000	13.5000	-9.335%	1	229	-66.296%
2025-10-10	14.6000	14.8900	14.6000	14.8900	-4.917%	37	228	-69.443%
2025-10-07	15.6600	15.6600	15.6600	15.6600	+5.101%	20	215	-70.945%
2025-10-06	15.0000	15.0000	14.9000	14.9000	-4.487%	2	195	-69.463%
2025-10-02	15.6000	15.6000	15.6000	15.6000	-8.772%	1	194	-70.833%
2025-09-30	16.1700	17.1000	16.1700	17.1000	+9.827%	36	193	-73.392%
2025-09-29	15.4000	15.5700	15.4000	15.5700	-1.456%	3	179	-70.777%
2025-09-25	15.8000	15.8000	15.8000	15.8000	-4.242%	10	179	-71.203%
2025-09-24	16.5800	16.5900	16.5000	16.5000	+1.227%	3	169	-72.424%
2025-09-23	16.3000	16.3000	16.3000	16.3000	-5.233%	1	166	-72.086%
2025-09-19	17.2000	17.2000	17.2000	17.2000	-4.444%	14	165	-73.547%
2025-09-18	17.0000	18.0000	17.0000	18.0000	+0.953%	11	151	-74.722%
2025-09-17	17.8300	17.8300	17.8300	17.8300	+6.131%	75	150	-74.481%
2025-09-16	16.8000	16.8000	16.8000	16.8000	0.000%	75	75	-72.917%