Dark

KMB20280121C90
KMB Jan 21 2028 90.00 Call (KMB280121C00090000)
option OPRA

EOD

Sep 17, 2026

16.10+3.139%(+0.49)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.1000	16.1000	16.1000	16.1000	+3.139%	10	1,317	0.000%
2026-09-15	15.7000	16.0000	15.6000	15.6100	-12.056%	18	1,325	+3.139%
2026-09-14	17.3100	17.7500	17.3000	17.7500	+9.298%	601	1,312	-9.296%
2026-09-11	17.2000	17.2000	15.9000	16.2400	-1.576%	5	1,005	-0.862%
2026-09-10	16.8000	16.8000	16.3000	16.5000	-3.509%	5	1,003	-2.424%
2026-09-09	17.4000	17.7000	17.1000	17.1000	-21.234%	6	1,001	-5.848%
2026-09-04	22.4000	22.4000	21.3000	21.7100	-3.080%	2,003	2,178	-25.841%
2026-09-03	22.6000	22.6000	22.4000	22.4000	-5.882%	3	2,178	-28.125%
2026-09-02	23.4000	23.8000	23.4000	23.8000	-8.108%	2	2,179	-32.353%
2026-08-24	25.6200	25.9000	25.6200	25.9000	+7.917%	3	2,177	-37.838%
2026-08-17	24.0000	24.0000	24.0000	24.0000	-5.400%	6	2,180	-32.917%
2026-08-14	25.4000	25.4300	25.3100	25.3700	+7.500%	12	2,174	-36.539%
2026-08-11	23.7200	23.7200	23.6000	23.6000	+0.426%	210	2,178	-31.780%
2026-08-10	23.5000	23.5000	23.5000	23.5000	-6.857%	1	2,388	-31.489%
2026-08-07	25.5000	25.5000	24.5600	25.2300	-0.198%	4	2,389	-36.187%
2026-08-05	25.2800	25.2800	25.2800	25.2800	+8.405%	1	2,385	-36.313%
2026-08-03	25.5000	25.5000	23.3200	23.3200	-7.899%	13	2,384	-30.961%
2026-07-30	25.5800	25.5800	25.2600	25.3200	-9.571%	8	2,371	-36.414%
2026-07-29	28.0000	28.0000	28.0000	28.0000	-5.882%	1	2,363	-42.500%
2026-07-28	30.0000	30.0000	29.7500	29.7500	+11.423%	22	2,364	-45.882%
2026-07-27	26.5000	26.8000	26.5000	26.7000	+7.922%	7	2,386	-39.700%
2026-07-24	24.7400	24.7400	24.7400	24.7400	+7.565%	1	2,389	-34.923%
2026-07-15	25.5000	25.5000	23.0000	23.0000	-7.258%	14	2,388	-30.000%
2026-07-14	24.8000	24.8000	24.8000	24.8000	-4.981%	1	2,374	-35.081%
2026-07-13	25.2000	26.1000	25.2000	26.1000	-6.786%	33	2,375	-38.314%
2026-07-10	28.0000	28.0000	27.5000	28.0000	+8.949%	12	2,342	-42.500%
2026-07-09	25.3000	25.7000	25.3000	25.7000	-5.861%	2	2,332	-37.354%
2026-07-08	26.9000	27.3000	26.9000	27.3000	-9.091%	4	2,332	-41.026%
2026-07-07	30.0000	30.0300	30.0000	30.0300	+1.866%	11	2,328	-46.387%
2026-07-02	28.3200	29.7600	28.3200	29.4800	+17.920%	7	2,343	-45.387%
2026-06-30	25.0000	25.0000	25.0000	25.0000	-3.846%	1	2,343	-35.600%
2026-06-29	25.5000	26.0000	25.5000	26.0000	+1.562%	14	2,344	-38.077%
2026-06-26	25.6000	25.6000	25.6000	25.6000	+6.224%	45	2,332	-37.109%
2026-06-25	24.0000	24.1000	24.0000	24.1000	+12.093%	2	2,287	-33.195%
2026-06-22	21.0400	21.5000	20.0000	21.5000	+1.415%	3	2,289	-25.116%
2026-06-17	21.4800	21.4800	21.2000	21.2000	-4.029%	3	2,291	-24.057%
2026-06-16	21.9000	22.2000	21.8000	22.0900	+7.494%	296	2,291	-27.116%
2026-06-12	20.5500	20.5500	20.5500	20.5500	+0.244%	1	2,291	-21.655%
2026-06-11	20.5000	20.5000	20.5000	20.5000	0.000%	1	2,290	-21.463%
2026-06-10	20.5000	20.5000	20.5000	20.5000	+6.218%	1	2,291	-21.463%
2026-06-09	19.3000	19.3000	19.3000	19.3000	+5.177%	1	2,290	-16.580%
2026-06-08	18.4000	18.4000	18.3500	18.3500	+3.672%	27	2,289	-12.262%
2026-06-05	17.1200	17.7000	17.1200	17.7000	+22.069%	2	2,299	-9.040%
2026-06-04	14.3000	14.5000	14.2300	14.5000	-5.844%	18	2,301	+11.034%
2026-06-03	15.8400	15.8400	15.4000	15.4000	-9.412%	6	2,316	+4.545%
2026-06-02	17.0000	17.0000	17.0000	17.0000	-1.392%	1	2,316	-5.294%
2026-06-01	17.1900	17.2400	17.1800	17.2400	-1.486%	3	2,315	-6.613%
2026-05-29	18.5000	18.5000	17.5000	17.5000	-6.417%	4	2,312	-8.000%
2026-05-28	18.0100	19.0000	18.0100	18.7000	+1.796%	2,006	2,312	-13.904%
2026-05-27	19.1800	19.3700	18.3700	18.3700	+3.785%	2,910	1,262	-12.357%
2026-05-26	17.7500	17.7500	17.5000	17.7000	+9.938%	12	2,590	-9.040%
2026-05-22	16.1000	16.1000	16.1000	16.1000	-2.424%	1	2,582	0.000%
2026-05-12	15.3000	16.5000	15.3000	16.5000	-6.780%	1,253	2,583	-2.424%
2026-05-07	17.7000	17.7000	17.7000	17.7000	+0.568%	20	1,362	-9.040%
2026-05-06	16.5800	17.6000	16.5800	17.6000	+17.333%	4	1,362	-8.523%
2026-05-05	15.0000	15.0000	15.0000	15.0000	0.000%	1	1,361	+7.333%
2026-05-04	15.5000	15.7000	15.0000	15.0000	-3.226%	4	1,360	+7.333%
2026-05-01	15.8900	16.0000	15.5000	15.5000	-8.824%	3	1,361	+3.871%
2026-04-30	16.1200	17.0000	16.1200	17.0000	+6.583%	4	1,361	-5.294%
2026-04-29	16.0000	16.0000	15.9500	15.9500	-4.491%	12	1,360	+0.940%
2026-04-28	17.5000	17.5000	16.7000	16.7000	+0.602%	3	1,350	-3.593%
2026-04-27	16.8000	16.8000	16.6000	16.6000	-1.190%	2	1,352	-3.012%
2026-04-24	17.0000	17.0000	16.8000	16.8000	+0.599%	2	1,351	-4.167%
2026-04-23	16.8000	16.9000	16.3000	16.7000	+4.375%	1,345	1,353	-3.593%
2026-04-14	16.0000	16.0000	16.0000	16.0000	+3.226%	10	152	+0.625%
2026-04-13	15.5000	15.5000	15.5000	15.5000	-8.284%	10	152	+3.871%
2026-04-09	16.5100	16.9000	16.5100	16.9000	+22.464%	11	152	-4.734%
2026-04-07	15.0000	15.0000	11.5000	13.8000	-13.098%	27	152	+16.667%
2026-04-02	15.8800	15.8800	15.8800	15.8800	+4.336%	1	134	+1.385%
2026-03-31	15.3300	15.3300	15.2200	15.2200	-10.471%	6	134	+5.782%
2026-03-19	17.8000	18.0000	17.0000	17.0000	-5.556%	4	128	-5.294%
2026-03-16	17.9000	18.0000	17.9000	18.0000	-0.552%	3	127	-10.556%
2026-03-12	17.5000	18.1000	17.5000	18.1000	-8.122%	8	125	-11.050%
2026-03-09	19.7000	19.7000	19.7000	19.7000	-1.500%	2	132	-18.274%
2026-03-05	19.1000	20.0000	19.1000	20.0000	+0.503%	2	132	-19.500%
2026-03-04	19.9100	19.9100	19.9000	19.9000	-15.535%	6	131	-19.095%
2026-02-26	23.5600	23.5600	23.5600	23.5600	-6.135%	2	127	-31.664%
2026-02-12	25.1000	25.1000	25.1000	25.1000	+13.063%	1	129	-35.857%
2026-02-11	22.0000	22.2000	22.0000	22.2000	+0.680%	2	128	-27.477%
2026-02-10	21.8000	22.1000	21.6200	22.0500	+10.250%	93	127	-26.984%
2026-02-04	17.8800	20.0000	17.8800	20.0000	+15.607%	2	90	-19.500%
2026-01-29	17.3000	17.3000	17.3000	17.3000	-10.825%	2	89	-6.936%
2026-01-27	19.4000	19.4000	19.4000	19.4000	-1.020%	1	89	-17.010%
2026-01-22	19.7000	19.7000	19.6000	19.6000	+4.255%	2	88	-17.857%
2026-01-20	18.5000	18.8000	18.5000	18.8000	+10.588%	2	88	-14.362%
2026-01-13	17.0000	17.0000	17.0000	17.0000	+2.657%	1	88	-5.294%
2026-01-12	17.3000	17.7000	16.5600	16.5600	+0.181%	51	87	-2.778%
2026-01-06	16.7000	16.7000	16.5300	16.5300	-2.765%	10	76	-2.601%
2026-01-05	18.6200	18.6200	16.9000	17.0000	-12.371%	4	76	-5.294%
2025-12-29	19.4000	19.4000	19.4000	19.4000	+3.191%	1	74	-17.010%
2025-12-23	18.7000	18.8000	18.5100	18.8000	-0.265%	18	73	-14.362%
2025-12-22	18.8500	18.8500	18.8500	18.8500	+0.802%	1	57	-14.589%
2025-12-19	18.6800	18.7000	18.6800	18.7000	-15.000%	10	57	-13.904%
2025-12-05	22.0000	22.0000	22.0000	22.0000	-10.751%	1	61	-26.818%
2025-11-26	25.5200	25.5200	24.6500	24.6500	+10.538%	3	57	-34.686%
2025-11-25	23.0000	23.0000	22.3000	22.3000	+1.364%	252	57	-27.803%
2025-11-21	22.0000	22.0000	22.0000	22.0000	-0.677%	1	267	-26.818%
2025-11-17	22.1500	22.1500	22.1500	22.1500	-0.673%	10	268	-27.314%
2025-11-13	22.8200	22.8200	22.3000	22.3000	+4.695%	6	278	-27.803%
2025-11-12	21.3000	21.3000	21.3000	21.3000	+3.902%	1	285	-24.413%
2025-11-10	21.5000	21.5000	20.5000	20.5000	-7.029%	5	285	-21.463%
2025-11-07	21.7000	22.0500	21.7000	22.0500	+15.445%	8	288	-26.984%
2025-11-05	19.0000	19.1000	19.0000	19.1000	+0.526%	2	282	-15.707%
2025-11-04	20.0000	20.0000	19.0000	19.0000	-9.394%	15	280	-15.263%
2025-11-03	22.9200	24.0000	20.9700	20.9700	0.000%	267	0	-23.224%