Dark

KMB20280121C80
KMB Jan 21 2028 80.00 Call (KMB280121C00080000)
option OPRA

EOD

Sep 22, 2026

23.04+4.253%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	23.0400	23.0400	23.0400	23.0400	+4.253%	1	123	0.000%
2026-09-18	22.1000	22.1000	22.1000	22.1000	-4.741%	1	123	+4.253%
2026-09-14	23.2000	23.2000	23.2000	23.2000	+4.977%	1	123	-0.690%
2026-09-11	22.1000	22.1000	22.1000	22.1000	-4.741%	1	124	+4.253%
2026-09-10	22.9400	23.2000	22.9400	23.2000	-0.727%	3	124	-0.690%
2026-09-09	22.7400	23.3700	22.7400	23.3700	-14.863%	4	125	-1.412%
2026-09-08	27.4500	27.4500	27.4500	27.4500	-11.452%	3	124	-16.066%
2026-09-02	29.9000	31.0000	29.9000	31.0000	+6.713%	5	127	-25.677%
2026-09-01	29.0500	29.0500	29.0500	29.0500	-5.498%	4	127	-20.688%
2026-08-27	30.9100	30.9100	30.7400	30.7400	-6.480%	10	127	-25.049%
2026-08-26	32.8600	32.8700	32.8600	32.8700	-0.994%	6	131	-29.906%
2026-08-24	33.2000	33.2000	33.2000	33.2000	+7.270%	1	131	-30.602%
2026-08-21	30.9500	30.9500	30.9500	30.9500	-4.622%	1	130	-25.557%
2026-08-14	32.4500	32.4500	32.4500	32.4500	+2.044%	1	130	-28.998%
2026-08-07	31.8000	31.8000	31.8000	31.8000	-2.930%	1	130	-27.547%
2026-07-30	32.7600	32.7600	32.7600	32.7600	-6.400%	1	130	-29.670%
2026-07-29	35.0000	35.0000	35.0000	35.0000	-6.040%	2	129	-34.171%
2026-07-28	37.2500	37.2500	37.2500	37.2500	+10.534%	1	128	-38.148%
2026-07-27	33.7000	33.7000	33.7000	33.7000	+3.692%	9	129	-31.632%
2026-07-24	32.5000	32.5000	32.5000	32.5000	+0.775%	1	129	-29.108%
2026-07-22	32.2500	32.2500	32.2500	32.2500	+1.415%	1	130	-28.558%
2026-07-20	31.8000	31.8000	31.8000	31.8000	+0.952%	2	130	-27.547%
2026-07-17	31.5000	31.5000	31.5000	31.5000	-0.505%	1	130	-26.857%
2026-07-16	31.6600	31.6600	31.6600	31.6600	+3.194%	1	131	-27.227%
2026-07-14	30.8000	30.8000	30.6800	30.6800	-12.217%	2	130	-24.902%
2026-07-06	35.0000	35.0000	34.9500	34.9500	-5.541%	2	129	-34.077%
2026-07-02	35.4000	37.0000	35.3000	37.0000	+12.019%	10	138	-37.730%
2026-07-01	33.0300	33.0300	33.0300	33.0300	+1.944%	1	138	-30.245%
2026-06-29	32.2200	32.4000	32.2200	32.4000	+22.264%	2	138	-28.889%
2026-06-22	26.5000	26.5000	26.5000	26.5000	-3.037%	1	138	-13.057%
2026-06-18	27.3300	27.3300	27.3300	27.3300	+3.523%	1	137	-15.697%
2026-06-12	26.4000	26.4000	26.4000	26.4000	+1.538%	5	137	-12.727%
2026-06-09	26.0000	26.0000	26.0000	26.0000	+2.001%	2	142	-11.385%
2026-06-05	21.9500	25.4900	21.9500	25.4900	+34.158%	6	140	-9.612%
2026-06-04	19.5000	19.5000	19.0000	19.0000	-6.680%	9	140	+21.263%
2026-06-03	20.5000	20.5000	20.3600	20.3600	-11.478%	2	143	+13.163%
2026-05-21	23.0000	23.0000	23.0000	23.0000	+10.312%	1	142	+0.174%
2026-05-19	20.8500	20.8500	20.8500	20.8500	-6.711%	1	142	+10.504%
2026-05-12	22.5000	22.5000	22.3500	22.3500	+11.028%	3	143	+3.087%
2026-05-04	20.9800	20.9800	20.1300	20.1300	-8.292%	2	143	+14.456%
2026-04-30	21.9500	21.9500	21.9500	21.9500	+0.688%	10	143	+4.966%
2026-04-15	21.8000	21.8000	21.8000	21.8000	+2.347%	1	133	+5.688%
2026-04-13	21.1000	21.3000	21.0000	21.3000	+6.500%	4	132	+8.169%
2026-04-08	20.0000	20.0000	20.0000	20.0000	-3.846%	4	132	+15.200%
2026-03-31	20.8000	20.8000	20.8000	20.8000	-4.147%	1	136	+10.769%
2026-03-30	22.2000	22.2000	21.4000	21.7000	-10.331%	11	136	+6.175%
2026-03-27	24.0000	24.2000	23.7800	24.2000	+1.681%	6	131	-4.793%
2026-03-20	23.8000	23.8000	23.8000	23.8000	-5.217%	1	134	-3.193%
2026-03-17	25.1100	25.1100	25.1100	25.1100	+11.600%	2	134	-8.244%
2026-03-12	22.5000	22.5000	22.5000	22.5000	-20.213%	2	134	+2.400%
2026-03-06	26.4000	28.2000	26.4000	28.2000	+7.963%	7	134	-18.298%
2026-03-05	26.1200	26.1200	26.1200	26.1200	-4.322%	1	141	-11.792%
2026-03-03	27.4000	27.4000	27.3000	27.3000	-13.333%	3	140	-15.604%
2026-03-02	31.5000	31.5000	31.5000	31.5000	-4.051%	2	138	-26.857%
2026-02-27	32.2500	32.8300	32.2500	32.8300	+8.029%	3	138	-29.820%
2026-02-20	30.3900	30.3900	30.3900	30.3900	+3.017%	1	138	-24.186%
2026-02-17	30.6000	30.6000	29.5000	29.5000	-4.931%	4	139	-21.898%
2026-02-13	31.0300	31.0300	31.0300	31.0300	-1.523%	1	140	-25.749%
2026-02-12	31.8000	31.8000	31.5100	31.5100	+16.704%	2	140	-26.880%
2026-02-06	27.0000	27.0000	27.0000	27.0000	+13.445%	5	140	-14.667%
2026-02-03	24.0000	24.3200	23.8000	23.8000	+3.209%	3	143	-3.193%
2026-01-29	22.3300	23.0600	22.3300	23.0600	+2.489%	11	142	-0.087%
2026-01-28	22.5000	22.5000	22.5000	22.5000	-5.858%	2	133	+2.400%
2026-01-27	23.9000	23.9000	23.9000	23.9000	-5.906%	1	133	-3.598%
2026-01-26	26.0000	26.0000	25.0000	25.4000	-0.781%	3	132	-9.291%
2026-01-23	25.6000	25.6000	25.6000	25.6000	+1.386%	3	131	-10.000%
2026-01-22	25.5000	27.0000	25.2500	25.2500	+5.693%	8	131	-8.752%
2026-01-21	23.8900	23.8900	23.8900	23.8900	-3.279%	1	129	-3.558%
2026-01-20	24.7000	24.7000	24.7000	24.7000	+2.917%	2	128	-6.721%
2026-01-16	24.0000	24.0000	24.0000	24.0000	0.000%	4	128	-4.000%
2026-01-15	24.0000	24.0000	24.0000	24.0000	+5.727%	1	128	-4.000%
2026-01-12	24.5000	24.5000	22.7000	22.7000	+1.339%	3	129	+1.498%
2026-01-09	22.4000	22.4000	22.4000	22.4000	+1.357%	1	126	+2.857%
2026-01-07	22.0000	22.1000	22.0000	22.1000	-2.385%	4	125	+4.253%
2026-01-06	23.0500	23.2700	22.6400	22.6400	-0.440%	9	121	+1.767%
2026-01-05	24.7600	24.7600	22.7000	22.7400	-10.963%	3	113	+1.319%
2026-01-02	25.5400	25.5400	25.5400	25.5400	+3.779%	2	113	-9.789%
2025-12-23	24.6100	24.6100	24.6100	24.6100	+1.151%	5	111	-6.380%
2025-12-22	25.0000	25.0000	24.3300	24.3300	-5.331%	13	106	-5.302%
2025-12-18	27.0000	27.0000	25.7000	25.7000	-6.884%	7	104	-10.350%
2025-12-09	27.6000	27.6000	27.6000	27.6000	-0.719%	4	103	-16.522%
2025-12-05	28.6000	28.6000	27.8000	27.8000	-2.627%	52	99	-17.122%
2025-12-04	28.5400	28.5500	28.5400	28.5500	-0.210%	3	49	-19.299%
2025-12-03	28.6100	28.6100	28.6100	28.6100	-3.735%	1	46	-19.469%
2025-12-02	29.7200	29.7200	29.7200	29.7200	-7.125%	1	46	-22.476%
2025-11-26	32.0000	32.0000	32.0000	32.0000	+10.345%	2	44	-28.000%
2025-11-25	29.0000	29.0000	29.0000	29.0000	+4.317%	1	44	-20.552%
2025-11-14	27.8000	27.8000	27.8000	27.8000	+2.963%	1	45	-17.122%
2025-11-10	27.8500	27.8500	26.3000	27.0000	-5.263%	5	46	-14.667%
2025-11-07	27.0000	28.5000	27.0000	28.5000	+9.615%	12	44	-19.158%
2025-11-06	25.0000	26.0000	25.0000	26.0000	+4.796%	7	44	-11.385%
2025-11-05	24.9000	25.0000	24.8000	24.8100	-1.548%	6	37	-7.134%
2025-11-04	26.5000	26.5000	24.5000	25.2000	-4.906%	25	33	-8.571%
2025-11-03	27.3200	30.1000	26.5000	26.5000	-36.145%	12	1	-13.057%
2025-10-30	41.5000	41.5000	41.5000	41.5000	+5.063%	1	1	-44.482%
2025-10-29	39.5000	39.5000	39.5000	39.5000	-8.628%	1	2	-41.671%
2025-09-25	43.2300	43.2300	43.2300	43.2300	0.000%	1	1	-46.704%