Dark

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

EOD

Jul 28, 2026

12.50+8.696%(+1.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	13.5000	13.5000	12.5000	12.5000	+8.696%	16	648	0.000%
2026-07-27	11.5000	11.5000	11.5000	11.5000	+17.347%	1	647	+8.696%
2026-07-24	10.3500	10.3500	9.8000	9.8000	-7.547%	10	647	+27.551%
2026-07-20	10.6000	10.6000	10.6000	10.6000	+14.101%	1	637	+17.925%
2026-07-15	9.2500	9.2900	9.2500	9.2900	-6.820%	11	638	+34.553%
2026-07-14	10.1800	10.1800	9.9700	9.9700	-16.917%	6	639	+25.376%
2026-07-10	12.0000	12.0000	12.0000	12.0000	+10.092%	1	633	+4.167%
2026-07-09	10.8000	10.9000	10.8000	10.9000	-4.386%	11	633	+14.679%
2026-07-08	11.4000	11.4000	11.4000	11.4000	-15.556%	2	629	+9.649%
2026-07-07	13.4000	13.5000	13.4000	13.5000	+15.880%	29	627	-7.407%
2026-07-06	13.0000	13.1000	11.6500	11.6500	-11.407%	50	605	+7.296%
2026-07-02	11.0500	13.1500	11.0500	13.1500	+22.098%	48	559	-4.943%
2026-07-01	10.9800	11.3500	10.6000	10.7700	-2.091%	127	559	+16.063%
2026-06-29	10.5000	11.0000	9.8800	11.0000	+4.762%	12	508	+13.636%
2026-06-26	10.0000	10.5000	10.0000	10.5000	+3.960%	9	505	+19.048%
2026-06-25	8.6500	10.1000	8.6500	10.1000	+2.020%	35	509	+23.762%
2026-06-24	9.0000	9.9000	9.0000	9.9000	+32.000%	29	501	+26.263%
2026-06-23	7.5000	7.5000	7.5000	7.5000	-0.398%	1	501	+66.667%
2026-06-22	7.5300	7.5300	7.5300	7.5300	-5.283%	1	501	+66.003%
2026-06-18	7.9500	7.9500	7.9500	7.9500	-1.852%	1	500	+57.233%
2026-06-17	7.9900	8.1000	7.9400	8.1000	-10.000%	18	500	+54.321%
2026-06-16	8.9000	9.0000	8.9000	9.0000	+5.882%	13	500	+38.889%
2026-06-15	8.2000	8.5000	8.2000	8.5000	0.000%	6	500	+47.059%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+2.410%	1	500	+47.059%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+2.469%	1	500	+50.602%
2026-06-10	7.5000	8.1000	7.5000	8.1000	+14.085%	14	500	+54.321%
2026-06-09	7.1000	7.1000	7.1000	7.1000	0.000%	4	499	+76.056%
2026-06-05	5.0000	7.1000	5.0000	7.1000	+42.000%	5	495	+76.056%
2026-06-04	5.9600	5.9600	5.0000	5.0000	-7.407%	14	494	+150.000%
2026-06-03	5.6000	5.6000	5.4000	5.4000	-21.397%	6	494	+131.481%
2026-06-01	6.8700	6.8700	6.8700	6.8700	+10.806%	1	494	+81.951%
2026-05-29	7.0000	7.0000	6.2000	6.2000	-11.429%	3	493	+101.613%
2026-05-28	6.5000	7.0000	6.5000	7.0000	-4.110%	3	493	+78.571%
2026-05-27	6.8000	7.3000	6.8000	7.3000	+15.324%	4	490	+71.233%
2026-05-22	6.3300	6.3300	6.3300	6.3300	-2.615%	1	493	+97.472%
2026-05-21	6.5000	6.5000	6.5000	6.5000	+16.071%	1	492	+92.308%
2026-05-15	5.7000	5.7000	5.6000	5.6000	-3.448%	7	492	+123.214%
2026-05-12	5.8000	5.8000	5.8000	5.8000	-12.121%	5	492	+115.517%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+1.538%	1	492	+89.394%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+23.810%	3	492	+92.308%
2026-05-05	5.5000	5.5000	5.2000	5.2500	-9.483%	3	492	+138.095%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-3.333%	1	491	+115.517%
2026-04-28	6.3000	6.3000	6.0000	6.0000	-4.459%	3	491	+108.333%
2026-04-27	6.2000	6.3000	6.2000	6.2800	+4.667%	7	493	+99.045%
2026-04-24	6.4000	6.4000	6.0000	6.0000	-3.226%	4	494	+108.333%
2026-04-23	5.9000	6.2000	5.9000	6.2000	+10.714%	2	496	+101.613%
2026-04-21	5.8000	6.0000	5.6000	5.6000	-8.795%	4	497	+123.214%
2026-04-20	6.1400	6.1400	6.1400	6.1400	-5.538%	1	497	+103.583%
2026-04-17	6.0000	6.5000	6.0000	6.5000	+8.333%	10	496	+92.308%
2026-04-16	6.1500	6.1500	6.0000	6.0000	-0.498%	6	492	+108.333%
2026-04-15	6.1000	6.1000	5.6000	6.0300	+1.345%	50	491	+107.297%
2026-04-09	5.9900	6.1000	5.8000	5.9500	+3.299%	115	493	+110.084%
2026-04-08	5.8100	5.8100	5.7600	5.7600	+19.751%	2	563	+117.014%
2026-04-07	4.9000	4.9000	4.8100	4.8100	-12.545%	2	561	+159.875%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+1.852%	10	562	+127.273%
2026-04-01	5.4000	5.4000	5.4000	5.4000	-8.475%	1	562	+131.481%
2026-03-30	5.9000	5.9000	5.9000	5.9000	-14.493%	4	562	+111.864%
2026-03-17	6.9000	6.9000	6.9000	6.9000	+7.813%	8	562	+81.159%
2026-03-13	6.6000	6.6000	6.4000	6.4000	-3.030%	3	566	+95.313%
2026-03-12	6.6000	6.6000	6.6000	6.6000	-7.042%	1	565	+89.394%
2026-03-11	7.2000	7.2000	6.6000	7.1000	-11.250%	12	564	+76.056%
2026-03-04	8.0000	8.1800	8.0000	8.0000	-5.882%	11	564	+56.250%
2026-03-03	8.5000	8.5000	8.5000	8.5000	-14.141%	2	564	+47.059%
2026-03-02	9.9000	9.9000	9.9000	9.9000	-10.000%	3	562	+26.263%
2026-02-27	10.6200	11.0000	9.9900	11.0000	+14.108%	5	560	+13.636%
2026-02-26	9.6400	9.6400	9.6400	9.6400	+0.942%	1	560	+29.668%
2026-02-25	9.8500	9.8500	9.5500	9.5500	-9.906%	2	559	+30.890%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+6.000%	1	559	+17.925%
2026-02-23	10.0000	10.0000	10.0000	10.0000	+5.263%	1	559	+25.000%
2026-02-19	9.5000	9.5000	9.5000	9.5000	-5.000%	20	559	+31.579%
2026-02-18	9.0000	10.0000	9.0000	10.0000	+5.263%	8	559	+25.000%
2026-02-17	9.5000	9.5000	9.5000	9.5000	-2.962%	1	560	+31.579%
2026-02-13	9.5000	9.7900	9.0000	9.7900	+19.390%	29	552	+27.681%
2026-02-12	8.7000	10.0400	8.2000	8.2000	+3.797%	109	552	+52.439%
2026-02-10	8.5000	8.5000	7.9000	7.9000	-1.250%	3	480	+58.228%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+6.667%	1	478	+56.250%
2026-02-04	7.0000	7.5000	7.0000	7.5000	+25.000%	4	478	+66.667%
2026-02-02	6.0000	6.0000	6.0000	6.0000	0.000%	1	480	+108.333%
2026-01-28	6.5000	6.5000	6.0000	6.0000	-20.000%	11	480	+108.333%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+0.402%	1	475	+66.667%
2026-01-23	7.3700	7.4700	7.3700	7.4700	+3.750%	2	476	+67.336%
2026-01-22	7.2000	7.2000	7.2000	7.2000	+2.857%	1	478	+73.611%
2026-01-21	7.0000	7.0000	6.8000	7.0000	-3.978%	4	477	+78.571%
2026-01-20	7.0000	7.2900	7.0000	7.2900	+4.143%	11	476	+71.468%
2026-01-15	6.3000	7.0000	6.3000	7.0000	+7.692%	4	471	+78.571%
2026-01-14	6.2400	6.5000	6.2400	6.5000	+6.036%	2	472	+92.308%
2026-01-13	6.3000	6.3000	5.9000	6.1300	+2.167%	23	471	+103.915%
2026-01-12	6.3000	6.3000	6.0000	6.0000	+0.840%	2	460	+108.333%
2026-01-09	6.1000	6.1000	5.8700	5.9500	-7.752%	8	461	+110.084%
2026-01-08	6.0000	6.5000	6.0000	6.4500	+4.878%	12	459	+93.798%
2026-01-06	6.0000	6.6000	6.0000	6.1500	+0.490%	3	458	+103.252%
2026-01-05	7.4000	7.4000	6.1000	6.1200	-12.571%	11	458	+104.248%
2026-01-02	7.2000	7.2000	7.0000	7.0000	-2.235%	2	458	+78.571%
2025-12-31	7.1600	7.1600	7.1600	7.1600	-8.205%	1	456	+74.581%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-1.887%	1	456	+60.256%
2025-12-29	7.7300	7.9500	7.7300	7.9500	+4.605%	6	455	+57.233%
2025-12-26	7.6000	7.6000	7.6000	7.6000	+8.883%	1	455	+64.474%
2025-12-24	6.9800	6.9800	6.9800	6.9800	-12.750%	1	454	+79.083%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+11.111%	1	454	+56.250%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-4.000%	1	453	+73.611%
2025-12-19	8.2000	8.2000	7.2000	7.5000	-4.459%	11	453	+66.667%
2025-12-18	8.1200	8.1300	7.8500	7.8500	-12.778%	12	450	+59.236%
2025-12-17	8.9400	9.0000	8.9400	9.0000	+3.448%	2	442	+38.889%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-1.695%	1	442	+43.678%
2025-12-15	8.8500	8.8500	8.8500	8.8500	+0.568%	1	442	+41.243%
2025-12-12	8.8000	8.8000	8.8000	8.8000	-2.222%	1	441	+42.045%
2025-12-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	441	+38.889%
2025-12-08	9.0000	9.0000	9.0000	9.0000	0.000%	1	440	+38.889%
2025-12-05	9.4000	9.4000	9.0000	9.0000	-19.643%	2	440	+38.889%
2025-12-01	11.2000	11.2000	11.2000	11.2000	-2.609%	1	439	+11.607%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+29.213%	5	439	+8.696%
2025-11-19	8.5000	8.9000	8.5000	8.9000	-4.301%	11	439	+40.449%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-7.921%	1	439	+34.409%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+4.124%	8	439	+23.762%
2025-11-13	9.7000	9.7000	9.7000	9.7000	-3.483%	5	439	+28.866%
2025-11-12	9.5000	10.0500	9.5000	10.0500	+5.789%	3	435	+24.378%
2025-11-10	9.5000	10.0000	8.7800	9.5000	-0.105%	10	435	+31.579%
2025-11-07	9.1000	10.0000	9.1000	9.5100	+14.578%	13	425	+31.441%
2025-11-06	9.0000	9.0000	8.3000	8.3000	+3.750%	23	435	+50.602%
2025-11-04	8.8900	9.0700	8.0000	8.0000	-11.111%	41	413	+56.250%
2025-11-03	7.5000	10.9000	7.5000	9.0000	-33.333%	264	232	+38.889%
2025-10-24	13.5000	13.5000	13.3200	13.5000	0.000%	4	232	-7.407%
2025-10-23	13.5000	13.5000	13.5000	13.5000	-9.335%	1	229	-7.407%
2025-10-10	14.6000	14.8900	14.6000	14.8900	-4.917%	37	228	-16.051%
2025-10-07	15.6600	15.6600	15.6600	15.6600	+5.101%	20	215	-20.179%
2025-10-06	15.0000	15.0000	14.9000	14.9000	-4.487%	2	195	-16.107%
2025-10-02	15.6000	15.6000	15.6000	15.6000	-8.772%	1	194	-19.872%
2025-09-30	16.1700	17.1000	16.1700	17.1000	+9.827%	36	193	-26.901%
2025-09-29	15.4000	15.5700	15.4000	15.5700	-1.456%	3	179	-19.717%
2025-09-25	15.8000	15.8000	15.8000	15.8000	-4.242%	10	179	-20.886%
2025-09-24	16.5800	16.5900	16.5000	16.5000	+1.227%	3	169	-24.242%
2025-09-23	16.3000	16.3000	16.3000	16.3000	-5.233%	1	166	-23.313%
2025-09-19	17.2000	17.2000	17.2000	17.2000	-4.444%	14	165	-27.326%
2025-09-18	17.0000	18.0000	17.0000	18.0000	+0.953%	11	151	-30.556%
2025-09-17	17.8300	17.8300	17.8300	17.8300	+6.131%	75	150	-29.893%
2025-09-16	16.8000	16.8000	16.8000	16.8000	0.000%	75	75	-25.595%