Dark

KMI20260918C30
KMI Sep 18 2026 30.00 Call (KMI260918C00030000)
option OPRA

EOD

Jul 20, 2026

2.89-9.969%(-0.32)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.1000	3.1000	2.8800	2.8900	-9.969%	202	3,774	0.000%
2026-07-17	3.2000	3.2100	3.2000	3.2100	+18.015%	11	3,791	-9.969%
2026-07-15	2.9200	2.9200	2.7200	2.7200	-1.449%	4	3,802	+6.250%
2026-07-14	2.7600	2.7600	2.7600	2.7600	-6.757%	2	3,802	+4.710%
2026-07-13	2.6100	2.9600	2.6100	2.9600	+0.339%	36	3,804	-2.365%
2026-07-09	2.9500	2.9500	2.9500	2.9500	+5.357%	10	3,814	-2.034%
2026-07-08	2.8500	2.8500	2.8000	2.8000	-7.285%	3	3,810	+3.214%
2026-07-07	3.0200	3.0200	3.0200	3.0200	+26.360%	2	3,808	-4.305%
2026-07-06	2.4400	2.4400	2.3900	2.3900	-8.077%	203	3,807	+20.921%
2026-07-02	2.6500	2.6500	2.5800	2.6000	+10.638%	38	4,040	+11.154%
2026-07-01	2.4700	2.4700	2.3500	2.3500	-21.667%	2	4,040	+22.979%
2026-06-30	2.8700	3.0000	2.8700	3.0000	0.000%	5	4,040	-3.667%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-16.667%	30	4,038	-3.667%
2026-06-26	3.5000	3.7000	3.5000	3.6000	+1.695%	20	4,008	-19.722%
2026-06-25	3.3000	3.5400	3.3000	3.5400	+12.381%	39	4,018	-18.362%
2026-06-24	2.9000	3.1500	2.9000	3.1500	+6.061%	42	4,022	-8.254%
2026-06-23	3.0000	3.0000	2.9700	2.9700	+3.125%	8	4,054	-2.694%
2026-06-22	2.5100	2.8800	2.5100	2.8800	+16.129%	17	4,061	+0.347%
2026-06-18	2.4800	2.4800	2.4800	2.4800	+5.085%	5	4,064	+16.532%
2026-06-16	2.3600	2.3600	2.3600	2.3600	+5.830%	1	4,064	+22.458%
2026-06-15	2.3100	2.4100	2.2300	2.2300	-20.072%	19	4,063	+29.596%
2026-06-12	3.0000	3.0500	2.7900	2.7900	+4.887%	18	4,067	+3.584%
2026-06-11	2.7500	2.7500	2.6600	2.6600	-7.317%	8	4,076	+8.647%
2026-06-10	2.5200	2.8700	2.5200	2.8700	+24.783%	13	4,079	+0.697%
2026-06-09	2.4600	2.4600	2.3000	2.3000	-18.728%	6	4,070	+25.652%
2026-06-05	2.6800	2.8300	2.6800	2.8300	+9.690%	4	4,076	+2.120%
2026-06-04	2.5800	2.5800	2.5800	2.5800	-4.797%	1	4,078	+12.016%
2026-06-03	2.8600	2.8600	2.7100	2.7100	+5.447%	13	4,078	+6.642%
2026-06-02	2.4500	2.5700	2.4500	2.5700	+6.639%	10	4,068	+12.451%
2026-06-01	2.4100	2.4100	2.4100	2.4100	-2.823%	20	4,066	+19.917%
2026-05-29	2.7200	2.7200	2.4800	2.4800	-14.483%	33	4,066	+16.532%
2026-05-28	2.9400	3.0700	2.9000	2.9000	-13.433%	5	4,064	-0.345%
2026-05-27	3.2200	3.3500	3.2200	3.3500	-23.341%	10	4,064	-13.731%
2026-05-22	4.3800	4.3800	4.3700	4.3700	-7.021%	11	4,058	-33.867%
2026-05-20	5.1300	5.1300	4.7000	4.7000	-9.615%	7	4,064	-38.511%
2026-05-19	4.5300	5.2000	4.5300	5.2000	+15.044%	97	4,070	-44.423%
2026-05-18	4.1700	4.5200	4.1700	4.5200	+7.619%	4	4,070	-36.062%
2026-05-15	4.3000	4.3000	4.2000	4.2000	0.000%	7	4,070	-31.190%
2026-05-14	3.8500	4.2100	3.8000	4.2000	+11.111%	17	4,070	-31.190%
2026-05-13	3.4200	3.7800	3.4200	3.7800	+10.526%	20	4,084	-23.545%
2026-05-12	3.4500	3.4500	3.4200	3.4200	+3.636%	8	4,084	-15.497%
2026-05-11	2.8200	3.3000	2.8200	3.3000	+17.857%	236	4,084	-12.424%
2026-05-08	2.8000	2.8000	2.8000	2.8000	+10.672%	1	3,880	+3.214%
2026-05-07	2.5000	2.5300	2.3400	2.5300	-8.000%	63	3,880	+14.229%
2026-05-06	2.7900	2.8500	2.7100	2.7500	-21.429%	30	3,824	+5.091%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+2.941%	2	3,847	-17.429%
2026-05-01	3.5000	3.5100	3.4000	3.4000	-1.734%	107	3,789	-15.000%
2026-04-30	3.4000	3.5500	3.4000	3.4600	+23.571%	62	3,789	-16.474%
2026-04-29	2.8000	2.8000	2.8000	2.8000	+2.564%	2	3,788	+3.214%
2026-04-28	2.5900	2.7300	2.5900	2.7300	+19.737%	18	3,786	+5.861%
2026-04-27	2.8600	2.8600	2.2500	2.2800	-18.280%	17	3,770	+26.754%
2026-04-24	2.6500	2.7900	2.6000	2.7900	+9.843%	441	3,757	+3.584%
2026-04-23	2.5300	2.5400	2.5300	2.5400	-14.478%	2	3,434	+13.780%
2026-04-22	2.9700	2.9700	2.9600	2.9700	+7.220%	403	3,433	-2.694%
2026-04-21	3.0500	3.0500	2.7500	2.7700	-14.769%	8	3,692	+4.332%
2026-04-20	3.2000	3.2500	3.2000	3.2500	+25.969%	6	3,692	-11.077%
2026-04-17	2.5500	2.6000	2.5500	2.5800	-11.644%	70	3,692	+12.016%
2026-04-16	2.9500	2.9500	2.9200	2.9200	+1.038%	7	3,647	-1.027%
2026-04-15	2.9700	2.9700	2.8900	2.8900	-1.701%	249	3,640	0.000%
2026-04-14	2.8500	2.9400	2.7900	2.9400	-1.672%	21	3,438	-1.701%
2026-04-13	3.8300	3.8300	2.9900	2.9900	-18.970%	38	3,429	-3.344%
2026-04-10	3.6900	3.6900	3.6900	3.6900	-6.107%	7	3,414	-21.680%
2026-04-09	4.5500	4.5500	3.9300	3.9300	+8.564%	622	3,414	-26.463%
2026-04-08	3.6000	3.6200	3.6000	3.6200	-21.304%	3	3,690	-20.166%
2026-04-07	4.3000	4.6100	4.3000	4.6000	+11.380%	48	3,691	-37.174%
2026-04-06	4.1300	4.1300	4.1300	4.1300	+1.474%	1	3,686	-30.024%
2026-04-02	4.1800	4.1800	4.0700	4.0700	+1.750%	15	3,670	-28.993%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-5.882%	12	3,670	-27.750%
2026-03-31	4.8200	4.8200	4.2500	4.2500	-14.659%	16	3,662	-32.000%
2026-03-30	5.1100	5.1100	4.9800	4.9800	-9.455%	2	3,658	-41.968%
2026-03-27	5.0000	5.5000	5.0000	5.5000	+5.769%	11	3,657	-47.455%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+8.333%	7	3,658	-44.423%
2026-03-24	5.0000	5.0000	4.8000	4.8000	+20.000%	2	3,658	-39.792%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-16.493%	1	3,660	-27.750%
2026-03-20	4.6500	4.7900	4.6500	4.7900	+10.115%	2	3,660	-39.666%
2026-03-19	4.3500	4.3500	4.3500	4.3500	+5.327%	1	3,662	-33.563%
2026-03-18	4.0000	4.1300	4.0000	4.1300	-2.824%	14	3,663	-30.024%
2026-03-16	4.4200	4.4500	4.2500	4.2500	-10.526%	10	3,662	-32.000%
2026-03-12	4.5500	4.9100	4.5500	4.7500	+7.955%	13	3,656	-39.158%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+0.228%	5	3,649	-34.318%
2026-03-10	4.3900	4.3900	4.3900	4.3900	-1.348%	1	3,644	-34.169%
2026-03-09	4.6500	4.7000	4.4500	4.4500	-3.050%	32	3,643	-35.056%
2026-03-06	4.5900	4.5900	4.5900	4.5900	-1.502%	3	3,659	-37.037%
2026-03-05	4.6600	4.6600	4.6600	4.6600	-7.723%	2	3,656	-37.983%
2026-03-02	5.0300	5.0500	5.0300	5.0500	+16.359%	22	3,656	-42.772%
2026-02-27	4.3400	4.3400	4.3400	4.3400	+3.088%	1	3,666	-33.410%
2026-02-26	4.1200	4.2100	4.1200	4.2100	+7.949%	3	3,665	-31.354%
2026-02-24	3.8700	3.9000	3.8700	3.9000	-6.475%	2	3,664	-25.897%
2026-02-23	4.1700	4.1700	4.1700	4.1700	+6.378%	2	3,664	-30.695%
2026-02-20	3.9000	3.9500	3.9000	3.9200	+3.704%	51	3,664	-26.276%
2026-02-18	3.7500	3.7800	3.7500	3.7800	+9.565%	14	3,634	-23.545%
2026-02-17	3.4900	3.5600	3.4000	3.4500	-5.479%	35	3,638	-16.232%
2026-02-13	3.6800	3.6800	3.6500	3.6500	+9.940%	4	3,655	-20.822%
2026-02-12	3.2500	3.3200	3.2500	3.3200	+4.732%	52	3,655	-12.952%
2026-02-11	3.0000	3.1700	3.0000	3.1700	+7.823%	21	3,603	-8.833%
2026-02-10	2.9400	2.9400	2.9400	2.9400	+3.158%	6	3,618	-1.701%
2026-02-09	2.8100	2.8500	2.7700	2.8500	+14.000%	7	3,624	+1.404%
2026-02-06	2.4900	2.5100	2.4300	2.5000	+9.649%	22	3,625	+15.600%
2026-02-05	2.2800	2.2800	2.2800	2.2800	0.000%	2	3,632	+26.754%
2026-02-04	2.3600	2.3600	2.0500	2.2800	+5.069%	17	3,632	+26.754%
2026-02-03	2.0900	2.4000	2.0900	2.1700	+7.960%	9	3,632	+33.180%
2026-02-02	1.8200	2.0100	1.8200	2.0100	-9.459%	18	3,637	+43.781%
2026-01-30	2.2000	2.2700	2.1500	2.2200	-2.632%	64	3,644	+30.180%
2026-01-29	2.3400	2.3400	2.0200	2.2800	+15.152%	63	3,643	+26.754%
2026-01-28	1.9000	1.9900	1.9000	1.9800	+10.615%	69	3,666	+45.960%
2026-01-27	1.9400	1.9400	1.6500	1.7900	+16.993%	71	3,620	+61.453%
2026-01-26	1.8400	1.8400	1.5300	1.5300	-15.000%	7	3,596	+88.889%
2026-01-23	1.9800	1.9800	1.7200	1.8000	-10.000%	17	3,596	+60.556%
2026-01-22	1.7200	2.0500	1.5600	2.0000	+43.885%	93	3,595	+44.500%
2026-01-21	1.2600	1.4500	1.2600	1.3900	+26.364%	118	3,586	+107.914%
2026-01-20	1.2000	1.2000	1.0700	1.1000	-1.786%	82	3,565	+162.727%
2026-01-16	1.0500	1.1500	1.0500	1.1200	+14.286%	575	3,190	+158.036%
2026-01-15	1.0000	1.0200	0.9800	0.9800	-2.000%	43	3,190	+194.898%
2026-01-14	1.0000	1.0900	1.0000	1.0000	+8.696%	39	3,151	+189.000%
2026-01-13	0.8800	0.9300	0.8000	0.9200	+22.667%	478	3,142	+214.130%
2026-01-12	0.8000	0.8000	0.7500	0.7500	-6.250%	17	2,725	+285.333%
2026-01-09	0.8500	0.8500	0.8000	0.8000	-2.439%	12	2,719	+261.250%
2026-01-07	0.7500	0.8200	0.7500	0.8200	+7.895%	11	2,707	+252.439%
2026-01-06	1.0000	1.0000	0.7600	0.7600	-23.232%	113	2,711	+280.263%
2026-01-05	1.1000	1.1000	0.9900	0.9900	-2.941%	31	2,709	+191.919%
2026-01-02	0.8500	1.0200	0.8500	1.0200	+13.333%	18	2,709	+183.333%
2025-12-31	0.9700	0.9700	0.9000	0.9000	-5.263%	7	2,689	+221.111%
2025-12-30	0.9900	0.9900	0.9500	0.9500	-1.042%	42	2,689	+204.211%
2025-12-29	0.9400	1.0100	0.9400	0.9600	+11.628%	185	2,678	+201.042%
2025-12-26	0.8600	0.8600	0.8600	0.8600	-7.527%	4	2,554	+236.047%
2025-12-23	0.8500	0.9300	0.8500	0.9300	+9.412%	30	2,553	+210.753%
2025-12-22	0.7500	0.8600	0.7500	0.8500	+7.595%	36	2,529	+240.000%
2025-12-19	0.8200	0.8200	0.7900	0.7900	+5.333%	9	2,517	+265.823%
2025-12-18	0.8900	0.8900	0.7300	0.7500	-6.250%	12	2,517	+285.333%
2025-12-17	0.7900	0.8000	0.7900	0.8000	-10.112%	11	2,527	+261.250%
2025-12-12	0.9500	0.9500	0.8800	0.8900	-1.111%	15	2,526	+224.719%
2025-12-11	0.9000	0.9000	0.9000	0.9000	0.000%	3	2,541	+221.111%
2025-12-10	1.0100	1.0100	0.9000	0.9000	-29.688%	99	2,541	+221.111%
2025-12-09	1.1200	1.2900	1.1200	1.2800	+4.918%	34	2,601	+125.781%
2025-12-08	1.2000	1.2200	1.2000	1.2200	-12.857%	9	2,567	+136.885%
2025-12-05	1.4000	1.4000	1.4000	1.4000	+11.111%	10	2,574	+106.429%
2025-12-04	1.1800	1.3100	1.1500	1.2600	+5.882%	87	2,574	+129.365%
2025-12-03	1.0400	1.1900	1.0400	1.1900	+8.182%	9	2,533	+142.857%
2025-12-02	1.1800	1.1800	1.1000	1.1000	-9.836%	2	2,536	+162.727%
2025-12-01	1.2000	1.2200	1.1900	1.2200	+7.965%	8	2,537	+136.885%
2025-11-28	1.1300	1.1300	1.1300	1.1300	+0.893%	1	2,543	+155.752%
2025-11-26	1.1200	1.1200	1.1200	1.1200	-18.841%	6	2,538	+158.036%
2025-11-17	1.3800	1.3800	1.3800	1.3800	+5.344%	1	2,538	+109.420%
2025-11-12	1.3000	1.3100	1.3000	1.3100	+6.504%	25	2,537	+120.611%
2025-11-11	1.2100	1.3200	1.2000	1.2300	+2.500%	68	2,561	+134.959%
2025-11-10	1.1000	1.2500	1.1000	1.2000	+20.000%	24	2,523	+140.833%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-0.990%	3	2,518	+189.000%
2025-11-05	0.9500	1.0100	0.9500	1.0100	+13.483%	28	2,518	+186.139%
2025-10-31	0.8900	0.8900	0.8900	0.8900	-1.111%	1	2,516	+224.719%
2025-10-30	0.9400	0.9900	0.9000	0.9000	-2.174%	38	2,516	+221.111%
2025-10-29	0.9400	0.9400	0.9100	0.9200	+8.235%	15	2,484	+214.130%
2025-10-28	0.8500	0.8500	0.8500	0.8500	-1.163%	1	2,482	+240.000%
2025-10-27	0.8700	0.8800	0.8100	0.8600	+4.878%	123	2,405	+236.047%
2025-10-24	0.8600	0.8600	0.7800	0.8200	-18.000%	31	2,405	+252.439%
2025-10-23	1.5500	1.5500	1.0000	1.0000	-25.926%	27	2,394	+189.000%
2025-10-22	1.3500	1.3500	1.3500	1.3500	0.000%	2	2,395	+114.074%
2025-10-21	1.4000	1.4000	1.3500	1.3500	-5.594%	13	2,393	+114.074%
2025-10-20	1.4300	1.4300	1.4300	1.4300	+10.853%	4	2,393	+102.098%
2025-10-14	1.2500	1.3000	1.2500	1.2900	-1.527%	121	2,395	+124.031%
2025-10-13	1.3100	1.3100	1.2700	1.3100	-0.758%	22	2,456	+120.611%
2025-10-10	1.3300	1.3300	1.3200	1.3200	-10.204%	110	2,453	+118.939%
2025-10-09	1.7500	1.7500	1.4700	1.4700	-9.259%	1,878	2,426	+96.599%
2025-10-08	1.6400	1.6700	1.6200	1.6200	-2.994%	18	569	+78.395%
2025-10-06	1.7700	1.7700	1.6700	1.6700	-13.021%	6	576	+73.054%
2025-10-03	1.6900	1.9200	1.6900	1.9200	+10.983%	127	576	+50.521%
2025-10-02	1.8600	1.8600	1.7100	1.7300	+1.765%	5	525	+67.052%
2025-10-01	1.7000	1.7300	1.7000	1.7000	0.000%	9	524	+70.000%
2025-09-30	1.7300	1.7300	1.6900	1.7000	-1.163%	81	571	+70.000%
2025-09-29	1.6700	1.7200	1.6200	1.7200	-2.273%	12	570	+68.023%
2025-09-26	1.6500	1.7600	1.6500	1.7600	+7.975%	3	574	+64.205%
2025-09-25	1.6200	1.6300	1.6200	1.6300	+11.644%	3	573	+77.301%
2025-09-24	1.4800	1.4800	1.4600	1.4600	+0.690%	291	632	+97.945%
2025-09-23	1.4300	1.4500	1.4300	1.4500	+4.317%	7	367	+99.310%
2025-09-22	1.3900	1.3900	1.3900	1.3900	-0.714%	9	364	+107.914%
2025-09-19	1.4000	1.4000	1.4000	1.4000	-9.677%	40	364	+106.429%
2025-09-18	1.5200	1.5500	1.5200	1.5500	+6.164%	43	364	+86.452%
2025-09-17	1.4600	1.4600	1.4600	1.4600	+10.606%	3	348	+97.945%
2025-09-16	1.3000	1.3200	1.3000	1.3200	-11.409%	9	348	+118.939%
2025-09-15	1.4900	1.4900	1.4900	1.4900	-4.487%	10	339	+93.960%
2025-09-12	1.5700	1.5700	1.5600	1.5600	+7.586%	12	329	+85.256%
2025-09-11	1.4500	1.4500	1.4500	1.4500	+7.407%	5	324	+99.310%
2025-09-10	1.1100	1.4100	1.1100	1.3500	+11.570%	24	324	+114.074%
2025-09-09	1.2100	1.2100	1.2100	1.2100	+11.009%	1	320	+138.843%
2025-09-08	1.0900	1.0900	1.0900	1.0900	0.000%	2	319	+165.138%
2025-09-05	1.0900	1.0900	1.0900	1.0900	-8.403%	11	319	+165.138%
2025-09-04	1.3500	1.3500	1.1900	1.1900	0.000%	18	319	+142.857%
2025-09-02	1.1900	1.1900	1.1900	1.1900	-9.160%	1	319	+142.857%
2025-08-29	1.3100	1.3100	1.3100	1.3100	+2.344%	2	319	+120.611%
2025-08-28	1.2800	1.2800	1.2800	1.2800	-0.775%	1	319	+125.781%
2025-08-27	1.2600	1.2900	1.2600	1.2900	+17.273%	2	319	+124.031%
2025-08-26	1.0300	1.1000	1.0300	1.1000	-5.172%	2	318	+162.727%
2025-08-25	1.1300	1.1600	1.1300	1.1600	-8.661%	2	318	+149.138%
2025-08-22	1.3000	1.3000	1.2700	1.2700	-2.308%	22	317	+127.559%
2025-08-21	1.2700	1.3000	1.2700	1.3000	+7.438%	22	337	+122.308%
2025-08-20	1.2100	1.2100	1.2100	1.2100	+5.217%	4	315	+138.843%
2025-08-18	1.1800	1.1800	1.1500	1.1500	-15.441%	47	315	+151.304%
2025-08-15	1.3600	1.3600	1.3600	1.3600	-1.449%	1	322	+112.500%
2025-08-13	1.2800	1.3800	1.2800	1.3800	+15.966%	6	322	+109.420%
2025-08-12	1.2000	1.2100	1.1900	1.1900	-18.493%	4	321	+142.857%
2025-08-07	1.4600	1.4600	1.4600	1.4600	-3.311%	40	317	+97.945%
2025-08-06	1.5100	1.5100	1.5100	1.5100	-28.095%	2	277	+91.391%
2025-08-04	2.1000	2.1000	2.1000	2.1000	+10.526%	1	277	+37.619%
2025-07-31	1.9000	1.9000	1.9000	1.9000	+11.111%	20	277	+52.105%
2025-07-29	1.7100	1.7100	1.7100	1.7100	+10.323%	15	297	+69.006%
2025-07-24	1.4100	1.5500	1.4100	1.5500	+16.541%	39	282	+86.452%
2025-07-23	1.3000	1.3300	1.3000	1.3300	-27.717%	18	247	+117.293%
2025-07-18	2.0100	2.0100	1.8400	1.8400	+12.883%	15	247	+57.065%
2025-07-17	1.5000	1.6300	1.4500	1.6300	-15.544%	113	237	+77.301%
2025-07-16	2.0000	2.0000	1.9300	1.9300	-5.854%	4	184	+49.741%
2025-07-14	2.0500	2.0500	2.0500	2.0500	+24.242%	5	180	+40.976%
2025-07-10	1.8000	1.8000	1.6500	1.6500	-14.508%	8	185	+75.152%
2025-07-09	1.8400	1.9300	1.8100	1.9300	-11.468%	118	177	+49.741%
2025-07-07	2.1800	2.1800	2.1800	2.1800	+1.395%	8	96	+32.569%
2025-07-01	2.2000	2.2000	2.1500	2.1500	-20.074%	2	96	+34.419%
2025-06-30	2.4100	2.6900	2.4100	2.6900	+10.700%	16	96	+7.435%
2025-06-27	2.5000	2.5000	2.4300	2.4300	+0.830%	3	85	+18.930%
2025-06-26	2.4400	2.8400	2.4100	2.4100	+4.329%	44	92	+19.917%
2025-06-25	2.2500	2.3100	2.2000	2.3100	0.000%	13	63	+25.108%
2025-06-24	2.3100	2.3100	2.3100	2.3100	+5.479%	5	52	+25.108%
2025-06-23	2.4000	2.4000	2.0900	2.1900	-1.351%	15	47	+31.963%
2025-06-20	2.1200	2.2200	2.1200	2.2200	+0.909%	8	33	+30.180%
2025-06-17	2.0900	2.2000	2.0900	2.2000	+5.263%	21	31	+31.364%
2025-06-11	2.2000	2.2000	2.0900	2.0900	0.000%	6	11	+38.278%
2025-06-10	2.0900	2.0900	2.0900	2.0900	-10.684%	1	6	+38.278%
2025-06-09	2.3400	2.3400	2.3400	2.3400	-5.645%	1	6	+23.504%
2025-06-06	2.4800	2.4800	2.4800	2.4800	-0.800%	4	5	+16.532%
2025-06-05	2.5000	2.5000	2.5000	2.5000	+11.607%	1	4	+15.600%
2025-05-23	2.2400	2.2400	2.2400	2.2400	0.000%	6	3	+29.018%