Dark

KMI20260918C27
KMI Sep 18 2026 27.00 Call (KMI260918C00027000)
option OPRA

EOD

Jul 20, 2026

5.77+10.962%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.7700	5.7700	5.7700	5.7700	+10.962%	1	1,473	0.000%
2026-07-15	5.4500	5.4500	5.2000	5.2000	-4.936%	322	1,474	+10.962%
2026-07-14	5.4500	5.4700	5.4500	5.4700	-0.545%	7	1,637	+5.484%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+5.769%	2	1,639	+4.909%
2026-06-30	5.2000	5.2000	5.2000	5.2000	+10.638%	29	1,639	+10.962%
2026-06-18	4.7000	4.7000	4.7000	4.7000	-0.212%	1	1,619	+22.766%
2026-06-16	4.7000	4.7100	4.7000	4.7100	+4.667%	2	1,619	+22.505%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-1.747%	1	1,619	+28.222%
2026-06-02	4.5800	4.5800	4.5800	4.5800	-34.478%	5	1,620	+25.983%
2026-05-18	6.9900	6.9900	6.9900	6.9900	+39.800%	1	1,623	-17.454%
2026-04-29	5.0000	5.0000	5.0000	5.0000	+2.459%	3	1,622	+15.400%
2026-04-23	4.8800	4.8800	4.8800	4.8800	+2.737%	2	1,623	+18.238%
2026-04-17	4.7500	4.7500	4.7500	4.7500	-5.000%	16	1,625	+21.474%
2026-04-15	5.0000	5.0000	5.0000	5.0000	-5.123%	1	1,609	+15.400%
2026-04-14	5.2700	5.2700	5.2700	5.2700	-19.909%	2	1,609	+9.488%
2026-04-09	6.6900	6.6900	6.5800	6.5800	+5.618%	4	1,611	-12.310%
2026-04-08	6.2300	6.2300	6.2300	6.2300	-13.472%	3	1,611	-7.384%
2026-03-31	7.2000	7.2000	7.2000	7.2000	-5.263%	1	1,611	-19.861%
2026-03-26	7.6000	7.6000	7.6000	7.6000	+2.013%	1	1,611	-24.079%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+12.879%	3	1,611	-22.550%
2026-03-20	7.0700	7.0700	6.6000	6.6000	-2.222%	7	1,611	-12.576%
2026-03-10	6.7500	6.7500	6.7500	6.7500	-2.174%	1	1,614	-14.519%
2026-03-09	7.0000	7.0000	6.9000	6.9000	-2.817%	129	1,615	-16.377%
2026-03-06	7.1400	7.1400	7.1000	7.1000	0.000%	11	1,486	-18.732%
2026-03-05	7.2000	7.2000	7.1000	7.1000	-4.698%	3	1,497	-18.732%
2026-03-04	7.3500	7.4500	7.3500	7.4500	+10.370%	2	1,499	-22.550%
2026-02-27	6.7500	6.7500	6.7500	6.7500	+3.211%	2	1,499	-14.519%
2026-02-26	6.5400	6.5400	6.5400	6.5400	+7.213%	1	1,497	-11.774%
2026-02-25	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,497	-5.410%
2026-02-24	6.1000	6.1000	6.1000	6.1000	-4.688%	193	1,497	-5.410%
2026-02-23	6.4000	6.4000	6.4000	6.4000	+9.402%	2	1,497	-9.844%
2026-02-20	5.8500	5.8500	5.8500	5.8500	+2.094%	1	1,498	-1.368%
2026-02-17	5.7300	5.7300	5.7300	5.7300	-3.373%	1	1,499	+0.698%
2026-02-13	5.9000	5.9300	5.9000	5.9300	+15.370%	2	1,500	-2.698%
2026-02-11	5.1400	5.1400	5.1400	5.1400	+0.784%	1	1,500	+12.257%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+15.124%	1	1,499	+13.137%
2026-02-06	4.4000	4.4600	4.4000	4.4300	+3.505%	4	1,500	+30.248%
2026-02-05	4.1500	4.2800	4.1500	4.2800	+3.133%	3	1,499	+34.813%
2026-02-04	4.0000	4.1500	4.0000	4.1500	-1.190%	5	1,498	+39.036%
2026-02-03	4.2000	4.2000	4.2000	4.2000	+10.526%	4	1,494	+37.381%
2026-01-30	4.1000	4.1000	3.8000	3.8000	-6.173%	6	1,498	+51.842%
2026-01-28	3.6500	4.0500	3.6500	4.0500	+20.896%	2	1,500	+42.469%
2026-01-27	3.3500	3.3500	3.3500	3.3500	+2.134%	4	1,498	+72.239%
2026-01-26	3.2800	3.2800	3.2800	3.2800	-3.529%	2	1,494	+75.915%
2026-01-23	3.4000	3.4000	3.4000	3.4000	-10.526%	1	1,494	+69.706%
2026-01-22	3.5400	3.8500	3.5400	3.8000	+62.393%	31	1,493	+51.842%
2026-01-16	2.3400	2.3400	2.3400	2.3400	-1.681%	1	1,517	+146.581%
2026-01-14	2.2200	2.3800	2.2200	2.3800	+32.961%	4	1,517	+142.437%
2026-01-12	2.0100	2.0100	1.7500	1.7900	-15.166%	16	1,525	+222.346%
2026-01-08	2.1100	2.1100	2.1100	2.1100	+21.965%	1	1,510	+173.460%
2026-01-06	1.8500	1.8500	1.7200	1.7300	-28.216%	41	1,510	+233.526%
2026-01-05	2.3000	2.4100	2.1800	2.4100	+27.513%	18	1,529	+139.419%
2025-12-22	1.8000	1.8900	1.8000	1.8900	+2.162%	1,002	1,527	+205.291%
2025-12-19	1.8000	1.8500	1.8000	1.8500	+6.936%	3	526	+211.892%
2025-12-16	1.7300	1.7300	1.7300	1.7300	-11.735%	1	523	+233.526%
2025-12-15	2.0000	2.0000	1.9600	1.9600	0.000%	6	522	+194.388%
2025-12-12	1.9200	1.9600	1.9200	1.9600	-1.508%	4	518	+194.388%
2025-12-11	2.0300	2.0300	1.9900	1.9900	-7.442%	71	514	+189.950%
2025-12-10	2.1800	2.1800	2.1500	2.1500	-18.868%	31	475	+168.372%
2025-12-09	2.6200	2.6500	2.6200	2.6500	-6.360%	5	505	+117.736%
2025-12-05	2.8300	2.8300	2.8300	2.8300	+7.605%	40	505	+103.887%
2025-12-04	2.1200	2.6400	2.1200	2.6300	+16.372%	139	477	+119.392%
2025-12-02	2.3100	2.3100	2.2600	2.2600	-5.833%	7	465	+155.310%
2025-12-01	2.4100	2.4800	2.3900	2.4000	+15.942%	38	465	+140.417%
2025-11-25	2.0400	2.0700	2.0400	2.0700	-14.815%	111	459	+178.744%
2025-11-18	2.4300	2.4300	2.4300	2.4300	-2.016%	1	353	+137.449%
2025-11-14	2.3800	2.4800	2.3800	2.4800	+3.333%	4	353	+132.661%
2025-11-11	2.4200	2.4300	2.4000	2.4000	+12.676%	12	353	+140.417%
2025-11-10	2.1300	2.1300	2.1300	2.1300	+6.500%	25	357	+170.892%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+3.093%	5	382	+188.500%
2025-11-05	1.9000	1.9400	1.9000	1.9400	+2.105%	40	387	+197.423%
2025-11-04	1.9000	1.9000	1.9000	1.9000	+0.529%	1	348	+203.684%
2025-10-30	1.8900	1.9000	1.8900	1.8900	+5.000%	97	348	+205.291%
2025-10-28	1.8000	1.8000	1.8000	1.8000	-5.263%	1	251	+220.556%
2025-10-24	1.9000	1.9000	1.9000	1.9000	-6.863%	5	250	+203.684%
2025-10-23	2.1400	2.1400	2.0400	2.0400	-21.538%	80	245	+182.843%
2025-10-20	2.6000	2.6000	2.6000	2.6000	-3.346%	2	178	+121.923%
2025-10-15	2.6900	2.6900	2.6900	2.6900	+7.171%	5	180	+114.498%
2025-10-13	2.5100	2.5100	2.5100	2.5100	-17.162%	1	175	+129.880%
2025-10-08	3.0300	3.0300	3.0300	3.0300	+7.067%	4	175	+90.429%
2025-10-07	2.8300	2.8300	2.8300	2.8300	-3.082%	1	170	+103.887%
2025-10-06	3.2000	3.2000	2.9200	2.9200	-14.118%	7	170	+97.603%
2025-10-03	3.1100	3.4000	3.0000	3.4000	+1.493%	7	165	+69.706%
2025-10-02	3.3500	3.3500	3.3500	3.3500	+8.065%	3	167	+72.239%
2025-10-01	3.1000	3.1000	3.1000	3.1000	-1.587%	1	164	+86.129%
2025-09-30	3.1100	3.1500	3.1100	3.1500	-1.563%	9	164	+83.175%
2025-09-26	3.3000	3.3000	3.2000	3.2000	+4.918%	2	166	+80.313%
2025-09-25	3.0500	3.0500	3.0500	3.0500	+4.811%	1	166	+89.180%
2025-09-24	2.9100	2.9100	2.9100	2.9100	+5.054%	1	167	+98.282%
2025-09-23	2.7700	2.7700	2.7700	2.7700	+4.924%	1	167	+108.303%
2025-09-19	2.7400	2.7400	2.6400	2.6400	-8.333%	7	166	+118.561%
2025-09-18	2.8800	2.8800	2.8800	2.8800	+4.727%	3	164	+100.347%
2025-09-15	2.7500	2.7500	2.7500	2.7500	+31.579%	15	167	+109.818%
2025-09-08	2.0900	2.0900	2.0900	2.0900	-11.064%	2	167	+176.077%
2025-09-05	2.3500	2.3500	2.3500	2.3500	-3.292%	4	165	+145.532%
2025-08-29	2.4300	2.4300	2.4300	2.4300	+4.292%	1	165	+137.449%
2025-08-25	2.3300	2.3300	2.3300	2.3300	-4.115%	4	165	+147.639%
2025-08-22	2.4200	2.4300	2.4200	2.4300	-1.619%	2	161	+137.449%
2025-08-21	2.4700	2.4700	2.4700	2.4700	+6.466%	95	162	+133.603%
2025-08-20	2.3200	2.3200	2.3200	2.3200	-6.452%	1	68	+148.707%
2025-08-15	2.4900	2.4900	2.4800	2.4800	+10.714%	23	74	+132.661%
2025-08-12	2.2400	2.2400	2.2400	2.2400	-10.400%	1	59	+157.589%
2025-07-23	2.5000	2.5000	2.5000	2.5000	-6.716%	1	58	+130.800%
2025-07-22	2.6800	2.6800	2.6800	2.6800	-1.832%	25	58	+115.299%
2025-07-21	2.7300	2.7300	2.7300	2.7300	-17.273%	2	33	+111.355%
2025-07-16	3.4000	3.4000	3.3000	3.3000	0.000%	4	33	+74.848%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-5.714%	19	29	+74.848%
2025-07-08	3.4500	3.5000	3.4500	3.5000	-4.110%	6	14	+64.857%
2025-07-07	3.6500	3.6500	3.6500	3.6500	0.000%	1	8	+58.082%
2025-07-03	3.6500	3.6500	3.6500	3.6500	-12.048%	1	6	+58.082%
2025-06-27	4.1500	4.1500	4.1500	4.1500	+13.388%	1	6	+39.036%
2025-06-24	3.6600	3.6600	3.6600	3.6600	+0.274%	5	6	+57.650%
2025-06-23	3.7000	3.7000	3.6500	3.6500	+10.606%	3	6	+58.082%
2025-06-10	3.3000	3.3000	3.3000	3.3000	-10.811%	5	5	+74.848%
2025-06-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	0	+55.946%