Dark

KMB20280121P100
KMB Jan 21 2028 100.00 Put (KMB280121P00100000)
option OPRA

EOD

Sep 22, 2026

11.90-4.800%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	11.9000	11.9000	11.9000	11.9000	-4.800%	1	725	0.000%
2026-09-21	12.9000	12.9000	12.5000	12.5000	+3.734%	13	725	-4.800%
2026-09-18	12.0500	12.0500	12.0500	12.0500	-1.230%	1	738	-1.245%
2026-09-17	12.4000	12.4000	12.2000	12.2000	+6.924%	11	739	-2.459%
2026-09-14	11.4100	11.4100	11.4100	11.4100	-10.157%	1	728	+4.294%
2026-09-11	12.2000	12.7000	12.0000	12.7000	+5.482%	19	727	-6.299%
2026-09-10	12.1700	12.1700	12.0400	12.0400	+19.208%	2	734	-1.163%
2026-09-08	10.1000	10.1000	10.1000	10.1000	+14.383%	8	733	+17.822%
2026-09-03	8.8300	8.8300	8.8300	8.8300	-8.021%	13	725	+34.768%
2026-08-31	9.6000	9.6000	9.6000	9.6000	+9.091%	1	725	+23.958%
2026-08-28	8.8000	8.8000	8.8000	8.8000	+1.149%	1	725	+35.227%
2026-08-27	9.1000	9.1000	8.0000	8.7000	+1.163%	3	726	+36.782%
2026-08-26	8.7300	8.7300	8.6000	8.6000	-8.413%	2	724	+38.372%
2026-08-24	9.3900	9.3900	9.3900	9.3900	-4.184%	1	723	+26.731%
2026-08-17	9.8000	9.8000	9.8000	9.8000	+6.987%	75	724	+21.429%
2026-07-28	8.9000	9.1600	8.9000	9.1600	-5.567%	7	687	+29.913%
2026-07-27	9.7000	9.7000	9.7000	9.7000	-8.144%	3	683	+22.680%
2026-07-17	10.5600	10.5600	10.5600	10.5600	+17.333%	1	683	+12.689%
2026-07-13	9.0000	9.0000	9.0000	9.0000	-6.736%	1	682	+32.222%
2026-07-10	9.5700	9.6500	9.5700	9.6500	-1.531%	2	682	+23.316%
2026-07-08	8.9500	9.9000	8.9500	9.8000	+7.692%	103	683	+21.429%
2026-07-06	9.2300	9.5000	9.1000	9.1000	-7.238%	23	716	+30.769%
2026-07-02	9.7200	9.8100	9.7200	9.8100	+1.658%	29	726	+21.305%
2026-07-01	9.6500	9.6500	9.6500	9.6500	-7.212%	25	726	+23.316%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-2.347%	1	701	+14.423%
2026-06-29	11.0100	11.0100	10.6500	10.6500	-2.294%	2	702	+11.737%
2026-06-26	10.9000	10.9000	10.9000	10.9000	-3.540%	7	703	+9.174%
2026-06-25	8.5000	11.3000	8.5000	11.3000	-15.101%	2	710	+5.310%
2026-06-23	13.3100	13.3100	13.3100	13.3100	-0.300%	1	710	-10.594%
2026-06-22	12.8000	13.3500	12.8000	13.3500	+1.136%	14	711	-10.861%
2026-06-12	13.5000	13.5000	13.2000	13.2000	-5.036%	5	720	-9.848%
2026-06-11	13.8000	13.9000	13.8000	13.9000	-4.795%	9	715	-14.388%
2026-06-09	14.6000	14.6000	14.6000	14.6000	-3.947%	12	718	-18.493%
2026-06-08	15.2000	15.2000	15.2000	15.2000	-1.935%	10	718	-21.711%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+1.974%	1	718	-23.226%
2026-05-29	15.2000	15.2000	15.2000	15.2000	+4.396%	10	717	-21.711%
2026-05-27	14.6500	14.6500	14.5600	14.5600	-4.837%	2	717	-18.269%
2026-05-26	15.3000	15.3000	15.3000	15.3000	+0.658%	10	715	-22.222%
2026-05-21	15.2000	15.2000	15.2000	15.2000	-5.590%	1	715	-21.711%
2026-05-20	16.1500	16.4000	16.1000	16.1000	+1.385%	8	715	-26.087%
2026-05-11	15.8800	15.8800	15.8800	15.8800	-4.910%	10	707	-25.063%
2026-05-05	16.7000	16.7000	16.7000	16.7000	+11.333%	5	707	-28.743%
2026-04-28	14.8800	15.0000	14.7000	15.0000	-16.667%	20	702	-20.667%
2026-04-22	16.3200	18.0000	16.0000	18.0000	+19.681%	6	692	-33.889%
2026-04-20	15.1100	15.1100	14.6600	15.0400	-1.699%	13	694	-20.878%
2026-04-16	15.3000	15.3000	15.3000	15.3000	-4.375%	4	696	-22.222%
2026-04-15	16.0000	16.0000	16.0000	16.0000	-6.158%	3	692	-25.625%
2026-04-06	16.3400	17.0500	16.3400	17.0500	+10.714%	10	689	-30.205%
2026-04-01	15.4000	15.4000	15.4000	15.4000	-1.911%	1	679	-22.727%
2026-03-30	15.6400	15.7000	15.6400	15.7000	+5.369%	3	678	-24.204%
2026-03-25	14.4500	14.9000	14.4500	14.9000	+9.559%	4	678	-20.134%
2026-03-24	14.5100	14.5100	13.6000	13.6000	-7.797%	11	679	-12.500%
2026-03-20	14.7500	14.7500	14.7500	14.7500	+1.097%	10	668	-19.322%
2026-03-18	13.3400	14.5900	13.3400	14.5900	+2.386%	2	658	-18.437%
2026-03-12	14.2500	14.2500	14.2500	14.2500	+0.636%	1	656	-16.491%
2026-03-11	14.3500	14.3500	14.1600	14.1600	+8.923%	2	655	-15.960%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-5.797%	1	655	-8.462%
2026-03-09	13.1000	13.8000	13.1000	13.8000	+3.139%	101	655	-13.768%
2026-03-06	13.3800	13.3800	13.3800	13.3800	+0.602%	1	656	-11.061%
2026-03-05	13.3000	13.3000	13.3000	13.3000	+2.308%	1	655	-10.526%
2026-03-04	13.0000	13.0000	13.0000	13.0000	+3.175%	1	655	-8.462%
2026-03-03	11.7500	12.6000	11.7500	12.6000	+21.154%	5	655	-5.556%
2026-02-26	10.4000	10.4000	10.4000	10.4000	-3.704%	5	651	+14.423%
2026-02-24	10.8000	10.8000	10.8000	10.8000	-4.425%	2	648	+10.185%
2026-02-17	11.3100	11.3100	11.3000	11.3000	+0.089%	11	648	+5.310%
2026-02-13	11.2900	11.2900	11.2900	11.2900	-5.917%	10	627	+5.403%
2026-02-12	12.0000	12.0000	12.0000	12.0000	0.000%	1	627	-0.833%
2026-02-10	12.0000	12.0000	12.0000	12.0000	-10.381%	3	628	-0.833%
2026-02-04	14.0000	14.0000	13.3900	13.3900	-8.288%	2	625	-11.128%
2026-02-02	14.6000	14.6000	14.6000	14.6000	-2.667%	11	626	-18.493%
2026-01-30	15.3000	15.3000	15.0000	15.0000	+2.740%	2	616	-20.667%
2026-01-29	14.6000	14.6000	14.6000	14.6000	+0.482%	1	615	-18.493%
2026-01-27	14.0000	14.5300	14.0000	14.5300	+5.827%	2	615	-18.100%
2026-01-26	13.7300	13.7300	13.7300	13.7300	-7.230%	5	615	-13.328%
2026-01-21	14.8500	14.9500	14.8000	14.8000	-1.333%	3	610	-19.595%
2026-01-16	15.0000	15.0000	15.0000	15.0000	+4.676%	1	609	-20.667%
2026-01-15	14.5000	14.5000	14.3300	14.3300	-5.350%	3	609	-16.957%
2026-01-09	15.1400	15.1400	15.1400	15.1400	-7.683%	1	606	-21.400%
2026-01-08	16.4000	16.4000	16.4000	16.4000	+2.500%	140	606	-27.439%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+3.761%	10	466	-25.625%
2026-01-06	15.4200	15.4200	15.4200	15.4200	+11.336%	1	456	-22.827%
2026-01-02	13.8500	13.8500	13.8500	13.8500	-4.483%	50	455	-14.079%
2025-12-31	14.1000	14.5000	14.1000	14.5000	+0.694%	7	398	-17.931%
2025-12-29	14.4500	14.5500	14.4000	14.4000	-4.000%	100	398	-17.361%
2025-12-22	15.0000	15.0000	15.0000	15.0000	+0.267%	1	315	-20.667%
2025-12-19	14.9600	14.9600	14.9600	14.9600	+9.197%	1	315	-20.455%
2025-12-17	13.7000	13.7000	13.3100	13.7000	+4.580%	5	315	-13.139%
2025-12-11	14.0000	14.0000	13.1000	13.1000	-13.474%	3	315	-9.160%
2025-12-08	14.1000	15.1400	14.1000	15.1400	+8.143%	102	315	-21.400%
2025-12-05	14.0000	14.0000	14.0000	14.0000	0.000%	1	293	-15.000%
2025-12-03	13.7000	14.0000	13.7000	14.0000	+9.375%	2	292	-15.000%
2025-12-01	12.9000	12.9000	12.8000	12.8000	-14.667%	6	291	-7.031%
2025-11-24	14.5000	15.0000	14.5000	15.0000	-0.332%	2	291	-20.667%
2025-11-18	14.9600	15.0500	14.9600	15.0500	+5.245%	2	291	-20.930%
2025-11-17	14.7000	14.7000	14.2000	14.3000	-3.704%	3	289	-16.783%
2025-11-14	14.8500	14.8500	14.8500	14.8500	-1.000%	125	289	-19.865%
2025-11-12	15.0000	15.0000	15.0000	15.0000	-2.597%	1	173	-20.667%
2025-11-11	15.0000	15.4000	15.0000	15.4000	+0.654%	12	173	-22.727%
2025-11-10	15.4000	15.6000	15.3000	15.3000	-0.455%	74	171	-22.222%
2025-11-07	16.0000	16.0000	15.3700	15.3700	-5.415%	4	142	-22.576%
2025-11-06	16.2500	16.2500	16.2500	16.2500	-0.915%	5	142	-26.769%
2025-11-04	15.8000	16.8000	15.8000	16.4000	+9.333%	115	137	-27.439%
2025-11-03	13.2000	16.0000	10.0000	15.0000	+96.850%	20	4	-20.667%
2025-10-21	7.6200	7.6200	7.6200	7.6200	-1.677%	1	4	+56.168%
2025-10-15	7.7500	7.7500	7.7500	7.7500	+7.341%	1	3	+53.548%
2025-10-10	7.2200	7.2200	7.2200	7.2200	0.000%	1	2	+64.820%
2025-10-06	7.2200	7.2200	7.2200	7.2200	+3.143%	1	2	+64.820%
2025-09-25	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+70.000%