Dark

KMB20280121C125
KMB Jan 21 2028 125.00 Call (KMB280121C00125000)
option OPRA

EOD

Sep 22, 2026

4.11+11.081%(+0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	4.1100	4.1100	4.1100	4.1100	+11.081%	3	318	0.000%
2026-09-21	3.7000	3.7000	3.7000	3.7000	0.000%	3	318	+11.081%
2026-09-18	3.8000	3.8000	3.7000	3.7000	+2.778%	3	318	+11.081%
2026-09-17	3.6000	3.6000	3.6000	3.6000	-3.743%	3	320	+14.167%
2026-09-16	3.7400	3.7400	3.7400	3.7400	-3.856%	1	321	+9.893%
2026-09-11	3.8900	3.8900	3.8900	3.8900	+2.368%	6	322	+5.656%
2026-09-10	3.8000	3.8000	3.8000	3.8000	-22.449%	1	322	+8.158%
2026-09-08	4.9000	4.9000	4.9000	4.9000	-19.672%	1	321	-16.122%
2026-09-04	6.2000	6.2000	6.1000	6.1000	-3.175%	4	321	-32.623%
2026-09-03	6.3000	6.3000	6.3000	6.3000	+23.529%	1	321	-34.762%
2026-09-02	5.1000	5.1000	5.1000	5.1000	-19.937%	3	320	-19.412%
2026-08-31	6.5000	6.5000	6.3700	6.3700	-10.282%	20	317	-35.479%
2026-08-28	7.1000	7.1000	7.1000	7.1000	+1.429%	1	337	-42.113%
2026-08-27	7.0000	7.0000	7.0000	7.0000	-11.055%	1	337	-41.286%
2026-08-26	7.8700	7.8700	7.8700	7.8700	-1.006%	1	336	-47.776%
2026-08-24	7.9500	7.9500	7.9500	7.9500	+0.633%	1	335	-48.302%
2026-08-13	7.9000	7.9000	7.9000	7.9000	+1.282%	1	336	-47.975%
2026-08-12	7.8000	7.8000	7.8000	7.8000	0.000%	1	335	-47.308%
2026-08-10	7.9100	7.9100	7.8000	7.8000	-10.345%	2	334	-47.308%
2026-08-07	8.7000	8.7000	8.7000	8.7000	-4.079%	1	336	-52.759%
2026-08-03	9.0700	9.0700	9.0700	9.0700	-10.020%	5	337	-54.686%
2026-07-29	10.0000	10.0800	10.0000	10.0800	-7.777%	5	332	-59.226%
2026-07-28	11.0000	11.0000	10.9300	10.9300	+11.531%	2	333	-62.397%
2026-07-27	9.5500	9.8000	9.5500	9.8000	+17.506%	3	333	-58.061%
2026-07-20	8.6000	8.6000	8.3400	8.3400	-5.227%	21	335	-50.719%
2026-07-17	8.8000	8.8000	8.8000	8.8000	+7.317%	6	335	-53.295%
2026-07-14	8.6400	8.6400	8.2000	8.2000	-9.091%	7	335	-49.878%
2026-07-09	9.0200	9.0200	9.0200	9.0200	-19.464%	1	336	-54.435%
2026-07-07	11.0300	11.2000	11.0300	11.2000	+0.901%	2	336	-63.304%
2026-07-06	11.0000	11.1000	11.0000	11.1000	+0.909%	15	337	-62.973%
2026-07-02	10.1000	11.0000	9.3100	11.0000	+18.919%	12	323	-62.636%
2026-07-01	8.5800	9.9000	8.5800	9.2500	+8.824%	40	323	-55.568%
2026-06-30	8.5000	8.5000	8.5000	8.5000	-5.556%	10	345	-51.647%
2026-06-29	9.0500	9.4500	8.8400	9.0000	-2.703%	38	355	-54.333%
2026-06-26	8.5500	9.5000	8.5000	9.2500	+10.119%	202	389	-55.568%
2026-06-25	7.9000	8.4000	7.9000	8.4000	+9.804%	2	515	-51.071%
2026-06-24	6.9500	8.2000	6.9500	7.6500	+23.387%	6	515	-46.275%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-1.431%	2	515	-33.710%
2026-06-22	6.2900	6.2900	6.2900	6.2900	-3.969%	3	515	-34.658%
2026-06-18	6.5900	6.5900	6.5500	6.5500	-8.392%	7	512	-37.252%
2026-06-17	7.1500	7.1500	7.1500	7.1500	-5.046%	2	512	-42.517%
2026-06-16	7.2600	7.5300	7.2600	7.5300	+7.571%	5	512	-45.418%
2026-06-15	7.0000	7.0000	7.0000	7.0000	+3.704%	11	508	-41.286%
2026-06-11	6.6500	6.7500	6.6500	6.7500	-15.094%	6	497	-39.111%
2026-06-10	7.9800	7.9800	7.9500	7.9500	+31.405%	5	495	-48.302%
2026-06-09	6.0500	6.0500	6.0500	6.0500	+5.401%	1	495	-32.066%
2026-06-08	5.7400	5.7400	5.7400	5.7400	-4.967%	1	496	-28.397%
2026-06-05	6.0400	6.0400	6.0400	6.0400	+40.139%	1	497	-31.954%
2026-06-04	4.5000	4.5000	4.2200	4.3100	-10.208%	3	497	-4.640%
2026-06-03	4.8000	4.8000	4.8000	4.8000	-20.000%	1	496	-14.375%
2026-05-28	5.9900	6.0000	5.9900	6.0000	-4.762%	2	497	-31.500%
2026-05-27	6.0000	6.3000	5.5900	6.3000	+15.596%	6	498	-34.762%
2026-05-22	5.4500	5.5500	5.4500	5.4500	+20.843%	4	498	-24.587%
2026-05-19	4.5100	4.5100	4.5100	4.5100	-6.042%	1	502	-8.869%
2026-05-14	5.2000	5.2000	4.8000	4.8000	-7.336%	13	501	-14.375%
2026-05-11	5.1800	5.1800	5.1800	5.1800	-1.708%	1	494	-20.656%
2026-05-08	5.3500	5.3500	5.2700	5.2700	-0.566%	4	494	-22.011%
2026-05-06	5.1000	5.3000	5.1000	5.3000	+12.527%	7	497	-22.453%
2026-05-05	4.7100	4.7100	4.7100	4.7100	+2.391%	1	491	-12.739%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-10.331%	3	492	-10.652%
2026-04-29	5.2000	5.2000	5.1300	5.1300	+1.584%	2	489	-19.883%
2026-04-23	5.0500	5.0500	5.0500	5.0500	-2.885%	1	489	-18.614%
2026-04-21	5.2000	5.2000	5.2000	5.2000	+1.961%	1	489	-20.962%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+7.143%	3	489	-19.412%
2026-04-09	4.8500	4.8500	4.7600	4.7600	+4.158%	15	492	-13.655%
2026-04-08	4.7000	4.8100	4.5700	4.5700	+1.106%	6	497	-10.066%
2026-04-07	4.7000	4.7000	4.1000	4.5200	-5.241%	6	495	-9.071%
2026-04-02	4.7700	4.7700	4.7700	4.7700	+3.696%	1	492	-13.836%
2026-03-31	6.1000	6.1000	4.2000	4.6000	-3.158%	4	492	-10.652%
2026-03-30	4.6000	4.7500	4.6000	4.7500	-10.208%	2	491	-13.474%
2026-03-25	5.2900	5.2900	5.2900	5.2900	+23.023%	2	490	-22.306%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-25.347%	5	492	-4.419%
2026-03-17	6.1700	6.1700	5.7600	5.7600	+1.947%	2	487	-28.646%
2026-03-12	5.4100	5.6500	5.4100	5.6500	-33.529%	7	487	-27.257%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+30.769%	1	486	-51.647%
2026-03-06	6.7300	6.7300	6.5000	6.5000	-2.256%	15	487	-36.769%
2026-03-05	6.6500	6.6500	6.6500	6.6500	+10.833%	1	491	-38.195%
2026-03-04	6.6500	6.6500	6.0000	6.0000	-6.687%	2	492	-31.500%
2026-03-03	6.9200	6.9200	6.4300	6.4300	-17.880%	30	490	-36.081%
2026-02-27	8.8600	8.8600	7.8300	7.8300	-9.689%	3	489	-47.510%
2026-02-26	8.3000	8.6700	8.3000	8.6700	+4.332%	2	486	-52.595%
2026-02-18	7.5200	8.3100	7.5200	8.3100	+7.922%	3	488	-50.542%
2026-02-17	7.7000	7.7000	7.7000	7.7000	-6.667%	11	487	-46.623%
2026-02-13	7.8600	8.2500	7.8600	8.2500	+1.227%	2	478	-50.182%
2026-02-12	8.0000	8.1500	7.5000	8.1500	+16.097%	6	478	-49.571%
2026-02-11	6.3500	7.5000	6.3500	7.0200	+1.153%	11	480	-41.453%
2026-02-10	7.6100	7.6100	6.4100	6.9400	+11.935%	3	478	-40.778%
2026-02-09	6.2000	6.2000	6.2000	6.2000	+11.511%	1	477	-33.710%
2026-02-06	5.5600	5.5600	5.5600	5.5600	-4.957%	1	476	-26.079%
2026-02-05	5.8500	5.8500	5.8500	5.8500	-5.797%	6	477	-29.744%
2026-02-04	6.3000	6.3000	6.2000	6.2100	+24.200%	18	483	-33.816%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+4.384%	2	489	-17.800%
2026-01-28	5.2500	5.3500	4.7300	4.7900	-18.814%	17	491	-14.196%
2026-01-27	5.9700	5.9700	5.9000	5.9000	-8.385%	2	481	-30.339%
2026-01-26	6.5300	6.5300	6.4400	6.4400	+9.898%	6	481	-36.180%
2026-01-22	6.3000	6.3000	5.8600	5.8600	-0.170%	2	481	-29.863%
2026-01-20	5.8900	5.8900	5.8100	5.8700	+2.982%	6	483	-29.983%
2026-01-15	5.3300	5.7000	5.3300	5.7000	+8.571%	2	485	-27.895%
2026-01-14	5.2500	5.2500	5.2500	5.2500	+4.582%	2	485	-21.714%
2026-01-12	5.5500	5.5500	5.0200	5.0200	+4.583%	2	487	-18.127%
2026-01-09	4.9000	4.9000	4.8000	4.8000	-11.439%	2	487	-14.375%
2026-01-08	5.6000	5.6000	5.4200	5.4200	+6.275%	10	488	-24.170%
2026-01-07	5.1000	5.1000	5.1000	5.1000	+2.000%	1	498	-19.412%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-5.303%	3	497	-17.800%
2026-01-05	6.3500	6.3500	4.5300	5.2800	-8.966%	19	487	-22.159%
2026-01-02	5.8000	5.8000	5.8000	5.8000	-3.333%	1	487	-29.138%
2025-12-30	6.0000	6.0000	6.0000	6.0000	-0.826%	4	488	-31.500%
2025-12-29	5.8000	6.0500	5.8000	6.0500	+1.002%	3	484	-32.066%
2025-12-26	5.9900	5.9900	5.9900	5.9900	-1.803%	1	481	-31.386%
2025-12-24	6.1000	6.1000	6.1000	6.1000	+1.667%	1	481	-32.623%
2025-12-22	6.3700	6.3700	6.0000	6.0000	+1.523%	6	481	-31.500%
2025-12-19	6.6000	6.8000	5.9000	5.9100	-17.227%	6	480	-30.457%
2025-12-17	7.1400	7.1400	7.1400	7.1400	+2.000%	4	476	-42.437%
2025-12-16	7.0000	7.0000	7.0000	7.0000	-9.910%	1	472	-41.286%
2025-12-10	8.0500	8.0500	7.7700	7.7700	-2.875%	2	473	-47.104%
2025-12-05	8.3100	8.3100	8.0000	8.0000	-6.323%	14	475	-48.625%
2025-12-04	9.2100	9.2100	8.5400	8.5400	-3.612%	2	474	-51.874%
2025-12-03	8.8600	8.8600	8.8600	8.8600	+3.023%	1	474	-53.612%
2025-12-02	9.0300	9.0300	8.6000	8.6000	-10.603%	2	473	-52.209%
2025-11-26	9.4000	9.6200	9.4000	9.6200	+15.904%	6	481	-57.277%
2025-11-25	8.3000	8.3000	8.3000	8.3000	+1.840%	1	481	-50.482%
2025-11-24	8.1500	8.1500	8.1500	8.1500	+4.891%	1	482	-49.571%
2025-11-21	7.7700	7.7700	7.7700	7.7700	-4.074%	5	483	-47.104%
2025-11-18	8.1000	8.1000	8.1000	8.1000	+7.285%	1	488	-49.259%
2025-11-17	8.5500	8.5500	7.5500	7.5500	-6.790%	3	489	-45.563%
2025-11-14	8.6500	8.6500	8.1000	8.1000	-7.745%	11	492	-49.259%
2025-11-13	8.5500	8.7800	8.5500	8.7800	+6.553%	2	491	-53.189%
2025-11-12	8.3500	8.3500	8.2400	8.2400	+4.436%	2	493	-50.121%
2025-11-11	9.2000	9.2000	7.8900	7.8900	+2.468%	3	491	-47.909%
2025-11-10	7.8500	7.8500	7.7000	7.7000	-7.229%	3	492	-46.623%
2025-11-07	7.7000	8.3000	7.7000	8.3000	+18.571%	4	493	-50.482%
2025-11-06	7.0000	7.0000	7.0000	7.0000	-0.568%	1	493	-41.286%
2025-11-05	6.8000	7.1000	6.6200	7.0400	+3.835%	11	492	-41.619%
2025-11-04	7.1500	8.6000	6.3800	6.7800	-4.102%	80	486	-39.381%
2025-11-03	9.7000	10.6500	7.0500	7.0700	-43.530%	455	28	-41.867%
2025-10-30	13.4000	13.4000	12.5200	12.5200	+13.098%	4	28	-67.173%
2025-10-23	11.7000	11.7000	11.0700	11.0700	-18.000%	5	30	-62.873%
2025-10-20	13.5000	13.5000	13.5000	13.5000	+3.926%	3	28	-69.556%
2025-10-16	12.9900	12.9900	12.9900	12.9900	+6.475%	2	25	-68.360%
2025-10-14	12.2000	12.2000	12.2000	12.2000	-2.400%	2	24	-66.311%
2025-10-13	12.5000	12.5000	12.5000	12.5000	-0.794%	8	22	-67.120%
2025-10-10	12.6000	12.6000	12.6000	12.6000	-3.817%	4	17	-67.381%
2025-10-07	13.1000	13.1000	13.1000	13.1000	+3.968%	1	17	-68.626%
2025-10-06	13.0000	13.0000	12.6000	12.6000	-7.353%	2	17	-67.381%
2025-09-30	13.6000	13.6000	13.6000	13.6000	+4.615%	4	16	-69.779%
2025-09-25	13.7000	13.7000	12.6700	13.0000	-4.271%	7	16	-68.385%
2025-09-23	13.7000	13.7000	13.5800	13.5800	-2.861%	3	9	-69.735%
2025-09-22	14.0700	14.0700	13.9800	13.9800	-3.586%	5	8	-70.601%
2025-09-16	14.4500	14.5400	14.4500	14.5000	0.000%	4	4	-71.655%