Dark

KMB20280121P85
KMB Jan 21 2028 85.00 Put (KMB280121P00085000)
option OPRA

EOD

Sep 21, 2026

6.05+0.833%(+0.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	6.0500	6.0500	6.0500	6.0500	+0.833%	10	338	0.000%
2026-09-17	6.0000	6.0000	6.0000	6.0000	+5.634%	5	348	+0.833%
2026-09-16	5.6800	5.6800	5.6800	5.6800	-5.333%	1	353	+6.514%
2026-09-15	6.0000	6.0000	6.0000	6.0000	+12.150%	1	352	+0.833%
2026-09-14	5.3500	5.3500	5.3500	5.3500	-8.390%	1	353	+13.084%
2026-09-10	5.9500	6.0000	5.8300	5.8400	-7.154%	5	353	+3.596%
2026-09-09	5.5500	6.2900	5.5500	6.2900	+28.367%	16	351	-3.816%
2026-09-08	4.9000	4.9000	4.9000	4.9000	+6.522%	1	337	+23.469%
2026-09-04	4.2500	4.6000	4.2500	4.6000	+5.747%	7	332	+31.522%
2026-09-03	4.3500	4.3500	4.3500	4.3500	+3.571%	6	332	+39.080%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-2.326%	2	338	+44.048%
2026-08-21	4.3000	4.3000	4.3000	4.3000	-14.000%	1	336	+40.698%
2026-08-07	5.0000	5.0000	5.0000	5.0000	-7.407%	2	336	+21.000%
2026-08-06	5.4000	5.4000	5.4000	5.4000	+8.000%	2	336	+12.037%
2026-08-05	5.0000	5.0000	5.0000	5.0000	-8.425%	1	336	+21.000%
2026-07-30	5.4600	5.4600	5.4600	5.4600	+11.429%	1	337	+10.806%
2026-07-27	5.1000	5.1000	4.9000	4.9000	-15.663%	17	337	+23.469%
2026-07-20	5.2000	5.9000	5.2000	5.8100	+3.750%	5	330	+4.131%
2026-07-13	5.6000	5.7000	5.5000	5.6000	+30.233%	76	330	+8.036%
2026-07-07	4.1900	4.3000	4.1900	4.3000	-7.328%	2	406	+40.698%
2026-07-06	4.6400	4.6400	4.6400	4.6400	-1.277%	12	408	+30.388%
2026-07-02	4.8000	4.8000	4.7000	4.7000	-19.521%	8	414	+28.723%
2026-06-30	5.8400	5.8400	5.8400	5.8400	-2.504%	1	414	+3.596%
2026-06-29	6.0900	6.0900	5.9900	5.9900	-9.380%	2	413	+1.002%
2026-06-23	6.6800	6.6800	6.6100	6.6100	-4.203%	5	414	-8.472%
2026-06-18	7.0900	7.0900	6.9000	6.9000	-0.862%	2	414	-12.319%
2026-06-17	6.9600	6.9600	6.9600	6.9600	+0.870%	1	414	-13.075%
2026-06-15	7.0600	7.0600	6.9000	6.9000	-28.349%	2	414	-12.319%
2026-06-05	9.6300	9.6300	9.6300	9.6300	-4.369%	5	414	-37.175%
2026-06-04	10.0700	10.0700	10.0700	10.0700	-0.297%	1	414	-39.921%
2026-06-03	10.1000	10.1000	10.1000	10.1000	+14.124%	1	413	-40.099%
2026-06-02	8.8800	8.8800	8.8500	8.8500	+3.509%	6	412	-31.638%
2026-05-28	8.5100	8.5500	8.5100	8.5500	+0.352%	3	412	-29.240%
2026-05-26	8.5200	8.5200	8.5200	8.5200	+0.235%	1	412	-28.991%
2026-05-05	8.6000	8.6000	8.5000	8.5000	0.000%	3	412	-28.824%
2026-05-04	8.5000	8.5000	8.5000	8.5000	-2.523%	1	411	-28.824%
2026-04-29	8.9500	8.9500	8.6100	8.7200	+5.697%	8	410	-30.619%
2026-04-27	8.6000	8.6000	8.2500	8.2500	+0.979%	2	402	-26.667%
2026-04-24	8.1700	8.1700	8.1700	8.1700	-6.629%	1	404	-25.949%
2026-04-22	8.7500	8.7500	8.7500	8.7500	+2.941%	1	403	-30.857%
2026-04-21	8.5000	8.5000	8.5000	8.5000	+11.842%	1	401	-28.824%
2026-04-20	7.6000	7.6000	7.6000	7.6000	-10.588%	1	401	-20.395%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-2.857%	1	402	-28.824%
2026-04-14	8.7500	8.7500	8.7500	8.7500	+5.042%	1	402	-30.857%
2026-04-13	8.3300	8.3300	8.3300	8.3300	-2.000%	1	401	-27.371%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-17.476%	1	400	-28.824%
2026-04-07	8.5000	10.3000	8.5000	10.3000	+17.045%	2	399	-41.262%
2026-04-06	8.8000	8.8000	8.8000	8.8000	-2.004%	3	399	-31.250%
2026-03-31	9.0700	9.0700	8.9800	8.9800	+13.527%	2	398	-32.628%
2026-03-26	9.4000	9.4000	7.9100	7.9100	-23.942%	2	397	-23.515%
2026-03-19	10.4000	10.4000	10.4000	10.4000	+26.367%	1	397	-41.827%
2026-03-13	8.2300	8.2300	8.2300	8.2300	+17.571%	3	398	-26.488%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+4.478%	2	395	-13.571%
2026-03-04	7.0000	7.0000	6.7000	6.7000	+2.919%	2	397	-9.701%
2026-03-03	6.5100	6.5100	6.5100	6.5100	+13.217%	1	397	-7.066%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-4.167%	2	398	+5.217%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-8.537%	2	398	+0.833%
2026-02-10	5.0000	6.5600	5.0000	6.5600	-15.897%	76	396	-7.774%
2026-02-03	7.9000	7.9000	7.8000	7.8000	+2.497%	250	322	-22.436%
2026-01-26	7.6100	7.6100	7.6100	7.6100	-7.195%	1	72	-20.499%
2026-01-14	8.2000	8.2000	8.2000	8.2000	-1.205%	2	71	-26.220%
2026-01-12	8.3000	8.3000	8.3000	8.3000	-6.742%	2	73	-27.108%
2026-01-07	8.9000	8.9000	8.9000	8.9000	+2.299%	2	71	-32.022%
2026-01-06	8.0000	8.7000	8.0000	8.7000	+13.134%	3	69	-30.460%
2026-01-05	7.6900	7.6900	7.6900	7.6900	-9.529%	1	65	-21.326%
2025-12-22	8.1700	8.5000	8.1600	8.5000	+15.332%	20	65	-28.824%
2025-12-19	7.3700	7.3700	7.3700	7.3700	+2.361%	1	74	-17.910%
2025-12-17	7.0500	7.2000	7.0500	7.2000	+2.857%	5	74	-15.972%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-1.408%	1	70	-13.571%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-12.883%	1	68	-14.789%
2025-12-09	8.1500	8.1500	8.1500	8.1500	+4.487%	4	68	-25.767%
2025-12-05	7.8000	7.8000	7.8000	7.8000	+11.429%	1	68	-22.436%
2025-12-02	7.0000	7.0000	7.0000	7.0000	+0.719%	4	69	-13.571%
2025-12-01	6.9500	6.9500	6.9500	6.9500	-0.714%	8	65	-12.950%
2025-11-28	7.0000	7.0000	7.0000	7.0000	-12.500%	1	57	-13.571%
2025-11-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	56	-24.375%
2025-11-25	8.0000	8.0000	8.0000	8.0000	-5.882%	2	56	-24.375%
2025-11-24	8.5000	8.5000	8.5000	8.5000	+0.592%	1	54	-28.824%
2025-11-17	8.4500	8.4500	8.4500	8.4500	+8.333%	1	55	-28.402%
2025-11-13	8.0500	8.0500	7.5000	7.8000	-7.143%	3	56	-22.436%
2025-11-11	8.4000	8.4000	8.4000	8.4000	+5.000%	1	53	-27.976%
2025-11-07	8.0000	8.0000	8.0000	8.0000	-15.789%	2	52	-24.375%
2025-11-05	9.4200	9.5000	9.4200	9.5000	+3.261%	2	50	-36.316%
2025-11-04	9.0000	9.4600	9.0000	9.2000	+13.580%	12	48	-34.239%
2025-11-03	7.9000	8.8000	7.9000	8.1000	+92.857%	31	5	-25.309%
2025-10-16	4.2000	4.2000	4.2000	4.2000	0.000%	1	5	+44.048%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+13.514%	2	4	+44.048%
2025-10-03	3.7000	3.7000	3.7000	3.7000	0.000%	2	2	+63.514%