Dark

KMB20280121C95
KMB Jan 21 2028 95.00 Call (KMB280121C00095000)
option OPRA

EOD

Sep 24, 2026

12.99-3.060%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	12.9900	12.9900	12.9900	12.9900	-3.060%	1	418	0.000%
2026-09-18	13.4100	13.7000	13.4000	13.4000	-3.109%	4	417	-3.060%
2026-09-16	13.8300	13.8300	13.8300	13.8300	+2.902%	1	415	-6.074%
2026-09-11	13.4400	13.4400	13.4400	13.4400	-2.467%	1	414	-3.348%
2026-09-10	14.0900	14.0900	13.7800	13.7800	-1.006%	2	413	-5.733%
2026-09-09	13.9200	13.9200	13.9200	13.9200	-28.247%	1	411	-6.681%
2026-09-03	19.2000	19.5000	19.2000	19.4000	-3.722%	6	410	-33.041%
2026-09-02	20.2000	20.2000	20.1500	20.1500	-5.841%	5	408	-35.533%
2026-08-13	21.4000	21.4000	21.4000	21.4000	+1.856%	3	405	-39.299%
2026-08-10	21.0100	21.0100	21.0100	21.0100	-5.360%	1	408	-38.172%
2026-08-05	22.2000	22.2000	22.2000	22.2000	+0.726%	1	409	-41.486%
2026-08-04	22.0400	22.0400	22.0400	22.0400	-13.569%	1	408	-41.062%
2026-07-28	25.5000	25.5000	25.5000	25.5000	+11.842%	3	409	-49.059%
2026-07-13	23.7000	23.7000	22.2000	22.8000	-4.603%	19	412	-43.026%
2026-07-08	24.0000	24.0000	23.9000	23.9000	+2.575%	10	393	-45.649%
2026-07-02	23.3000	23.3000	23.3000	23.3000	+4.484%	2	385	-44.249%
2026-06-26	22.2000	22.3000	22.2000	22.3000	+5.687%	5	385	-41.749%
2026-06-24	21.1000	21.1000	21.1000	21.1000	+9.044%	1	390	-38.436%
2026-06-16	19.2500	19.4400	19.2500	19.3500	+1.842%	12	391	-32.868%
2026-06-15	19.0000	19.0000	19.0000	19.0000	+1.768%	2	392	-31.632%
2026-06-12	18.6700	18.6700	18.6700	18.6700	+3.492%	1	394	-30.423%
2026-06-11	18.0000	18.2200	17.8200	18.0400	+0.222%	22	393	-27.993%
2026-06-10	17.9000	18.0000	17.9000	18.0000	+11.801%	11	371	-27.833%
2026-06-05	13.5000	16.1000	13.5000	16.1000	+34.167%	72	374	-19.317%
2026-06-04	13.9000	13.9000	12.0000	12.0000	-4.686%	29	398	+8.250%
2026-06-03	15.0000	15.0000	12.5900	12.5900	-13.471%	10	374	+3.177%
2026-06-02	14.2000	14.5500	14.2000	14.5500	-0.342%	76	364	-10.722%
2026-06-01	14.6000	14.6000	14.6000	14.6000	-2.667%	2	344	-11.027%
2026-05-29	15.0000	15.0000	15.0000	15.0000	-4.459%	10	346	-13.400%
2026-05-27	15.7000	15.7000	15.7000	15.7000	+1.948%	1	336	-17.261%
2026-05-26	15.5000	15.5000	15.4000	15.4000	+7.317%	19	337	-15.649%
2026-05-21	14.3500	14.3500	14.3500	14.3500	+0.350%	1	318	-9.477%
2026-05-14	14.3000	14.3000	14.3000	14.3000	+6.557%	1	319	-9.161%
2026-05-11	12.7200	13.4200	12.6000	13.4200	-4.143%	23	319	-3.204%
2026-05-08	14.2700	14.2700	14.0000	14.0000	-9.385%	6	298	-7.214%
2026-04-28	15.4500	15.4500	15.4500	15.4500	+5.245%	1	304	-15.922%
2026-04-27	13.3500	14.6800	12.5000	14.6800	+3.599%	41	305	-11.512%
2026-04-23	13.9600	14.2000	13.7000	14.1700	+3.658%	7	346	-8.327%
2026-04-22	13.6700	13.6700	13.6700	13.6700	-3.732%	1	346	-4.974%
2026-04-21	14.2000	14.2000	14.2000	14.2000	-2.069%	1	344	-8.521%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+4.017%	5	344	-10.414%
2026-04-16	13.7400	13.9400	13.7400	13.9400	-0.357%	2	339	-6.815%
2026-04-14	13.7800	13.9900	13.7800	13.9900	-2.847%	2	341	-7.148%
2026-04-09	13.9000	14.4000	13.9000	14.4000	+9.091%	2	339	-9.792%
2026-04-08	12.5800	13.2000	12.5800	13.2000	+38.947%	107	339	-1.591%
2026-04-07	13.0000	13.0000	9.5000	9.5000	-26.923%	16	234	+36.737%
2026-03-31	13.3000	13.3000	12.7300	13.0000	-3.704%	45	222	-0.077%
2026-03-30	14.0000	14.0000	13.5000	13.5000	-10.000%	12	198	-3.778%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-3.846%	4	187	-13.400%
2026-03-13	15.6000	15.6000	15.6000	15.6000	+4.000%	3	188	-16.731%
2026-03-12	15.0000	15.0000	15.0000	15.0000	-0.859%	1	188	-13.400%
2026-03-11	15.1300	15.1300	15.1300	15.1300	-10.473%	7	189	-14.144%
2026-03-09	17.1000	17.1000	16.9000	16.9000	-7.549%	2	189	-23.136%
2026-03-06	18.2800	18.2800	18.2800	18.2800	-19.471%	1	189	-28.939%
2026-02-27	22.7000	22.7000	22.7000	22.7000	+4.320%	1	188	-42.775%
2026-02-23	22.1000	22.1000	21.7600	21.7600	+3.619%	7	188	-40.303%
2026-02-12	19.7000	21.0000	19.7000	21.0000	+23.529%	2	182	-38.143%
2026-02-04	17.0000	17.0000	17.0000	17.0000	+7.595%	1	184	-23.588%
2026-02-03	15.8000	15.8000	15.8000	15.8000	+10.490%	10	184	-17.785%
2026-02-02	14.5000	14.5000	14.3000	14.3000	-8.333%	61	175	-9.161%
2026-01-28	14.9000	15.6000	14.6200	15.6000	-6.587%	7	114	-16.731%
2026-01-27	17.0000	17.0000	16.7000	16.7000	+0.602%	2	108	-22.216%
2026-01-23	16.6000	16.6000	16.6000	16.6000	+1.529%	7	110	-21.747%
2026-01-22	17.1000	17.1000	16.3500	16.3500	+6.584%	4	109	-20.550%
2026-01-21	15.3500	15.3500	15.3400	15.3400	-2.293%	5	109	-15.319%
2026-01-15	15.7000	15.7000	15.7000	15.7000	+5.369%	3	104	-17.261%
2026-01-13	14.9000	14.9000	14.9000	14.9000	+2.759%	1	107	-12.819%
2026-01-09	14.5000	14.5000	14.5000	14.5000	+5.839%	40	106	-10.414%
2026-01-07	13.9000	13.9000	13.7000	13.7000	-7.432%	2	66	-5.182%
2026-01-06	14.8000	14.8000	14.8000	14.8000	-1.333%	1	64	-12.230%
2026-01-05	16.0300	16.0300	15.0000	15.0000	-8.257%	4	59	-13.400%
2025-12-23	16.3500	16.3500	16.3500	16.3500	-16.154%	8	59	-20.550%
2025-12-11	19.5000	19.6000	19.5000	19.5000	-12.162%	4	51	-33.385%
2025-12-01	23.0000	23.0000	22.2000	22.2000	-3.057%	9	55	-41.486%
2025-11-26	22.9000	22.9000	22.9000	22.9000	+21.164%	2	56	-43.275%
2025-11-18	18.9000	18.9000	18.9000	18.9000	-1.818%	1	56	-31.270%
2025-11-17	19.2500	19.2500	19.2500	19.2500	-3.750%	5	56	-32.519%
2025-11-13	20.0000	20.0000	20.0000	20.0000	+1.266%	10	51	-35.050%
2025-11-12	19.7500	19.7500	19.7500	19.7500	+3.947%	1	40	-34.228%
2025-11-07	19.0000	19.0000	19.0000	19.0000	+13.772%	2	40	-31.632%
2025-11-06	16.7000	16.7000	16.7000	16.7000	-1.591%	2	42	-22.216%
2025-11-05	17.4500	17.4500	16.9100	16.9700	+1.313%	5	40	-23.453%
2025-11-04	18.1000	18.5000	16.7500	16.7500	-7.407%	14	35	-22.448%
2025-11-03	20.9100	21.0000	18.0900	18.0900	-39.498%	23	10	-28.192%
2025-10-28	29.9000	29.9000	29.9000	29.9000	+6.748%	1	10	-56.555%
2025-10-13	28.0100	28.0100	28.0100	28.0100	-5.051%	1	11	-53.624%
2025-10-10	29.5000	29.5000	29.5000	29.5000	+0.068%	1	11	-55.966%
2025-10-09	29.4800	29.4800	29.4800	29.4800	-0.707%	3	10	-55.936%
2025-10-07	29.2600	29.6900	29.2600	29.6900	-2.013%	2	7	-56.248%
2025-10-06	30.3000	30.3000	30.3000	30.3000	-3.195%	1	5	-57.129%
2025-09-25	31.3000	31.3000	31.3000	31.3000	-4.573%	1	4	-58.498%
2025-09-22	32.8000	32.8000	32.8000	32.8000	-4.373%	1	3	-60.396%
2025-09-17	34.3000	34.3000	34.3000	34.3000	0.000%	2	2	-62.128%