Dark

KMB20280121P90
KMB Jan 21 2028 90.00 Put (KMB280121P00090000)
option OPRA

EOD

Sep 17, 2026

7.70-1.282%(-0.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.6300	7.8800	7.4000	7.7000	-1.282%	17	558	0.000%
2026-09-15	7.8000	7.8000	7.8000	7.8000	+2.228%	1	564	-1.282%
2026-09-10	7.7000	7.7000	7.6200	7.6300	-4.025%	4	563	+0.917%
2026-09-09	7.9500	8.1600	7.4000	7.9500	+30.115%	17	559	-3.145%
2026-09-04	5.7000	6.1100	5.7000	6.1100	+7.760%	8	550	+26.023%
2026-09-03	5.6700	5.6700	5.6700	5.6700	+3.091%	1	550	+35.802%
2026-09-02	5.6000	5.6000	5.5000	5.5000	-6.780%	2	550	+40.000%
2026-08-31	6.0700	6.0700	5.9000	5.9000	+5.357%	3	552	+30.508%
2026-08-27	5.6000	5.6000	5.6000	5.6000	+7.692%	1	549	+37.500%
2026-08-26	5.2000	5.2000	5.2000	5.2000	-13.333%	2	548	+48.077%
2026-08-19	5.4500	6.0000	5.4500	6.0000	+3.627%	2	546	+28.333%
2026-08-18	5.7900	5.7900	5.7900	5.7900	-12.273%	2	546	+32.988%
2026-07-31	6.6000	6.6000	6.6000	6.6000	+6.452%	1	548	+16.667%
2026-07-27	6.2500	6.2500	6.2000	6.2000	-12.676%	14	549	+24.194%
2026-07-13	6.9000	7.1000	6.9000	7.1000	+12.520%	92	550	+8.451%
2026-07-09	6.3100	6.3100	6.3100	6.3100	-4.394%	1	544	+22.029%
2026-07-08	6.3000	6.7000	6.3000	6.6000	+17.438%	51	543	+16.667%
2026-07-02	5.6200	5.6200	5.6200	5.6200	-16.493%	4	538	+37.011%
2026-07-01	6.7300	6.7300	6.7300	6.7300	-1.029%	2	538	+14.413%
2026-06-26	6.8000	6.8000	6.8000	6.8000	-5.556%	41	536	+13.235%
2026-06-25	7.5000	7.5000	7.1800	7.2000	-12.195%	4	502	+6.944%
2026-06-24	8.2000	8.2000	8.2000	8.2000	-2.381%	1	504	-6.098%
2026-06-23	8.3000	8.4000	8.3000	8.4000	-0.826%	9	505	-8.333%
2026-06-22	8.4700	8.4700	8.4700	8.4700	-5.993%	1	497	-9.091%
2026-06-17	8.8900	9.0100	8.8800	9.0100	+2.386%	3	493	-14.539%
2026-06-15	8.7400	8.9000	8.5800	8.8000	-2.004%	6	493	-12.500%
2026-06-12	9.1500	9.1500	8.9800	8.9800	-7.039%	2	491	-14.254%
2026-06-11	9.6600	9.6600	9.6600	9.6600	-9.720%	2	489	-20.290%
2026-06-05	10.7000	10.7000	10.7000	10.7000	-14.537%	1	491	-28.037%
2026-06-04	10.5100	12.9400	10.5000	12.5200	+18.673%	34	491	-38.498%
2026-05-28	10.3000	10.5500	10.3000	10.5500	+1.054%	20	486	-27.014%
2026-05-22	10.4400	10.4400	10.4400	10.4400	-4.831%	1	466	-26.245%
2026-05-19	10.9700	10.9700	10.9700	10.9700	+1.668%	1	467	-29.809%
2026-05-11	10.7500	10.7900	10.7500	10.7900	+3.750%	53	466	-28.638%
2026-04-29	10.4000	10.4000	10.4000	10.4000	-1.887%	100	483	-25.962%
2026-04-24	10.6000	10.6000	10.6000	10.6000	+4.433%	1	383	-27.358%
2026-04-21	10.0000	10.1500	10.0000	10.1500	+4.424%	21	363	-24.138%
2026-04-20	9.7200	9.7200	9.7200	9.7200	-6.538%	1	363	-20.782%
2026-04-16	10.4000	10.4000	10.4000	10.4000	-3.256%	5	362	-25.962%
2026-04-15	10.6500	10.7500	10.5000	10.7500	+2.479%	3	362	-28.372%
2026-04-14	10.4900	10.4900	10.4900	10.4900	-4.463%	2	359	-26.597%
2026-04-13	10.9300	10.9800	10.8400	10.9800	+2.617%	33	361	-29.872%
2026-04-10	10.7000	10.7000	10.7000	10.7000	-12.295%	1	337	-28.037%
2026-04-07	10.2000	12.2000	10.2000	12.2000	+16.190%	2	338	-36.885%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-3.315%	1	336	-26.667%
2026-03-31	10.8300	10.8600	10.8300	10.8600	+0.092%	3	335	-29.098%
2026-03-30	10.8500	10.8500	10.8500	10.8500	+9.929%	9	336	-29.032%
2026-03-25	9.8700	9.8700	9.8700	9.8700	-1.399%	5	327	-21.986%
2026-03-20	10.0100	10.0100	10.0100	10.0100	+3.731%	10	322	-23.077%
2026-03-16	9.6500	9.6500	9.6500	9.6500	-5.113%	1	322	-20.207%
2026-03-13	10.1700	10.1700	10.1700	10.1700	+21.796%	1	321	-24.287%
2026-03-03	8.3500	8.3500	8.3500	8.3500	+17.772%	10	320	-7.784%
2026-03-02	7.2200	7.2200	7.0900	7.0900	+3.504%	3	330	+8.604%
2026-02-26	7.1000	7.3000	6.6500	6.8500	-4.861%	111	332	+12.409%
2026-02-25	7.2000	7.2000	7.2000	7.2000	+14.286%	5	305	+6.944%
2026-02-24	6.3000	6.3000	6.3000	6.3000	-12.500%	2	305	+22.222%
2026-02-20	7.1200	7.2000	7.1200	7.2000	+1.695%	4	303	+6.944%
2026-02-19	7.1000	7.1000	7.0800	7.0800	+1.143%	11	303	+8.757%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-7.039%	1	302	+10.000%
2026-02-12	7.5300	7.5300	7.5300	7.5300	-3.462%	1	301	+2.258%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-4.645%	3	302	-1.282%
2026-02-10	8.1800	8.1800	8.1800	8.1800	-5.977%	1	299	-5.868%
2026-02-05	8.7000	8.7000	8.7000	8.7000	-4.396%	6	298	-11.494%
2026-02-04	8.8000	9.1000	8.8000	9.1000	-7.143%	8	304	-15.385%
2026-02-03	10.0000	10.0000	9.8000	9.8000	-3.922%	21	302	-21.429%
2026-02-02	10.2000	10.2000	10.2000	10.2000	0.000%	1	283	-24.510%
2026-01-29	10.2000	10.2000	10.2000	10.2000	+5.699%	2	282	-24.510%
2026-01-26	8.7000	9.6500	8.7000	9.6500	+1.579%	40	280	-20.207%
2026-01-21	9.5000	9.5000	9.5000	9.5000	-5.567%	20	260	-18.947%
2026-01-20	10.0600	10.0600	10.0600	10.0600	-1.373%	2	240	-23.459%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+5.155%	6	232	-24.510%
2026-01-15	9.7000	9.7000	9.7000	9.7000	-5.734%	5	232	-20.619%
2026-01-12	10.2900	10.2900	10.2900	10.2900	-4.368%	3	227	-25.170%
2026-01-09	10.6000	10.7600	10.5000	10.7600	0.000%	3	224	-28.439%
2026-01-08	10.7600	10.7600	10.7600	10.7600	+0.186%	1	221	-28.439%
2026-01-07	10.7400	10.7400	10.7400	10.7400	+2.775%	1	220	-28.305%
2026-01-06	10.4600	10.4600	10.4500	10.4500	+2.652%	53	220	-26.316%
2026-01-05	10.0600	10.1800	10.0600	10.1800	+11.745%	2	218	-24.361%
2026-01-02	10.0000	10.0000	9.1100	9.1100	-2.043%	6	218	-15.477%
2025-12-26	9.3000	9.3000	9.3000	9.3000	-2.618%	15	214	-17.204%
2025-12-23	9.5500	9.5500	9.5500	9.5500	-9.906%	1	199	-19.372%
2025-12-22	10.6000	10.6000	10.6000	10.6000	+12.766%	1	198	-27.358%
2025-12-18	9.4000	9.4000	9.4000	9.4000	-1.157%	20	198	-18.085%
2025-12-12	9.8700	9.8700	9.5100	9.5100	+3.370%	2	178	-19.033%
2025-12-03	9.2000	9.2000	9.2000	9.2000	0.000%	6	178	-16.304%
2025-12-02	9.2000	9.2000	9.2000	9.2000	-23.967%	4	172	-16.304%
2025-11-18	12.1000	12.1000	12.1000	12.1000	+21.000%	2	168	-36.364%
2025-11-17	10.0000	10.0000	10.0000	10.0000	0.000%	1	170	-23.000%
2025-11-13	10.0000	10.0000	10.0000	10.0000	-2.913%	1	171	-23.000%
2025-11-11	10.6400	10.6400	10.3000	10.3000	+3.000%	4	166	-25.243%
2025-11-07	10.4000	10.4000	10.0000	10.0000	-13.043%	7	166	-23.000%
2025-11-06	11.5000	11.5000	11.5000	11.5000	+4.545%	1	159	-33.043%
2025-11-05	11.2300	11.5800	11.0000	11.0000	-5.172%	15	160	-30.000%
2025-11-04	10.9000	11.6000	10.9000	11.6000	+12.840%	5	145	-33.621%
2025-11-03	10.1000	11.1500	10.1000	10.2800	+93.233%	163	1	-25.097%
2025-10-21	5.3200	5.3200	5.3200	5.3200	0.000%	1	1	+44.737%