Dark

KMI20260918C31
KMI Sep 18 2026 31.00 Call (KMI260918C00031000)
option OPRA

EOD

Jul 20, 2026

2.27+6.075%(+0.13)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.3000	2.3000	2.2700	2.2700	+6.075%	151	1,300	0.000%
2026-07-17	2.1400	2.1400	2.1400	2.1400	-4.036%	10	1,301	+6.075%
2026-07-16	2.1700	2.2300	2.0900	2.2300	+14.948%	25	1,291	+1.794%
2026-07-15	2.1000	2.1000	1.8900	1.9400	-5.366%	33	1,291	+17.010%
2026-07-08	2.3500	2.3500	2.0500	2.0500	+2.500%	8	1,292	+10.732%
2026-07-07	2.0000	2.2200	2.0000	2.0000	+7.527%	53	1,292	+13.500%
2026-07-02	1.8300	1.8600	1.8300	1.8600	+10.059%	66	1,348	+22.043%
2026-07-01	1.7200	1.7200	1.6900	1.6900	-17.157%	11	1,348	+34.320%
2026-06-30	2.2700	2.2700	2.0400	2.0400	-19.048%	4	1,359	+11.275%
2026-06-29	2.3400	2.5200	2.3400	2.5200	-7.011%	6	1,362	-9.921%
2026-06-25	2.6100	2.7100	2.6100	2.7100	+12.448%	15	1,367	-16.236%
2026-06-24	2.3800	2.4100	2.3800	2.4100	+5.240%	12	1,381	-5.809%
2026-06-23	2.1400	2.2900	2.1400	2.2900	+4.566%	17	1,381	-0.873%
2026-06-22	2.1000	2.1900	2.1000	2.1900	+28.070%	27	1,383	+3.653%
2026-06-18	1.7400	1.7900	1.7100	1.7100	-10.000%	290	1,098	+32.749%
2026-06-16	1.8100	1.9000	1.8100	1.9000	+1.064%	3	1,098	+19.474%
2026-06-15	1.7200	1.8800	1.5400	1.8800	-18.261%	40	1,095	+20.745%
2026-06-12	2.2300	2.3000	2.2100	2.3000	+12.195%	20	1,060	-1.304%
2026-06-11	2.1700	2.1700	2.0500	2.0500	+3.015%	11	1,055	+10.732%
2026-06-10	1.9900	1.9900	1.9900	1.9900	+13.714%	1	1,045	+14.070%
2026-06-09	1.8500	1.8500	1.6800	1.7500	-3.846%	3	1,045	+29.714%
2026-06-08	2.0000	2.0100	1.8200	1.8200	-11.650%	53	1,044	+24.725%
2026-06-05	2.0700	2.0700	2.0600	2.0600	+4.040%	2	994	+10.194%
2026-06-04	2.0600	2.0600	1.9800	1.9800	-0.503%	3	994	+14.646%
2026-06-03	2.1400	2.2600	1.9900	1.9900	+6.417%	7	995	+14.070%
2026-06-02	1.8000	1.8700	1.8000	1.8700	+10.000%	10	996	+21.390%
2026-06-01	1.7400	1.7400	1.7000	1.7000	-8.108%	74	1,004	+33.529%
2026-05-29	1.8500	1.8500	1.8500	1.8500	-26.587%	2	1,061	+22.703%
2026-05-28	2.5200	2.5200	2.5200	2.5200	-8.029%	4	1,061	-9.921%
2026-05-27	2.7400	2.7400	2.7400	2.7400	-14.375%	10	1,065	-17.153%
2026-05-26	3.3000	3.3000	3.1900	3.2000	-9.859%	6	1,075	-29.063%
2026-05-22	3.5400	3.5500	3.5400	3.5500	-2.204%	9	1,076	-36.056%
2026-05-21	3.6300	3.6300	3.6300	3.6300	-5.222%	10	1,071	-37.466%
2026-05-20	4.2500	4.2500	3.8300	3.8300	-4.250%	2	1,071	-40.731%
2026-05-19	3.9500	4.0000	3.9500	4.0000	+10.803%	3	1,071	-43.250%
2026-05-15	3.6100	3.6100	3.6100	3.6100	+20.333%	1	1,071	-37.119%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+3.806%	6	1,071	-24.333%
2026-05-12	2.9100	2.9100	2.8900	2.8900	+25.652%	19	1,070	-21.453%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,070	-1.304%
2026-05-08	2.3400	2.3400	2.3400	2.3400	+25.806%	1	1,079	-2.991%
2026-05-07	1.9500	1.9500	1.8200	1.8600	-13.889%	48	1,094	+22.043%
2026-05-06	2.1600	2.1600	2.1600	2.1600	-19.101%	150	1,055	+5.093%
2026-05-05	2.8300	2.8300	2.6700	2.6700	-9.492%	106	1,055	-14.981%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+5.357%	3	989	-23.051%
2026-04-30	2.7600	2.8000	2.7600	2.8000	+24.444%	347	989	-18.929%
2026-04-29	2.3300	2.3300	2.2500	2.2500	+3.687%	5	642	+0.889%
2026-04-28	2.0400	2.2600	2.0400	2.1700	+27.647%	23	638	+4.608%
2026-04-27	2.2600	2.3100	1.7000	1.7000	-22.018%	56	636	+33.529%
2026-04-24	2.1700	2.1800	2.1700	2.1800	+2.830%	31	617	+4.128%
2026-04-23	1.9500	2.1300	1.9500	2.1200	-10.169%	13	586	+7.075%
2026-04-22	2.2900	2.3600	2.2900	2.3600	+11.848%	3	576	-3.814%
2026-04-21	2.1300	2.1300	2.0500	2.1100	-17.899%	27	551	+7.583%
2026-04-20	2.5700	2.5700	2.5700	2.5700	+6.639%	26	551	-11.673%
2026-04-17	1.9200	2.4100	1.9200	2.4100	+6.637%	8	525	-5.809%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-5.439%	3	522	+0.442%
2026-04-14	2.3900	2.3900	2.3900	2.3900	-3.629%	8	522	-5.021%
2026-04-13	3.1700	3.1700	2.4800	2.4800	-34.737%	16	520	-8.468%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+27.946%	10	504	-40.263%
2026-04-08	3.1700	3.1700	2.9700	2.9700	-13.913%	2	504	-23.569%
2026-04-02	3.6100	3.6100	3.4500	3.4500	-22.122%	2	504	-34.203%
2026-03-27	4.4300	4.4300	4.4300	4.4300	+9.653%	6	504	-48.758%
2026-03-25	4.0400	4.0400	4.0400	4.0400	+2.799%	2	510	-43.812%
2026-03-19	3.5200	3.9300	3.5200	3.9300	+2.078%	2	512	-42.239%
2026-03-17	4.0300	4.0700	3.8500	3.8500	-0.517%	7	513	-41.039%
2026-03-13	3.8800	3.8800	3.8700	3.8700	-4.914%	33	508	-41.344%
2026-03-12	3.8900	4.0700	3.8900	4.0700	+8.533%	72	481	-44.226%
2026-03-10	3.7300	3.7500	3.7300	3.7500	-6.250%	6	409	-39.467%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-5.882%	45	405	-43.250%
2026-03-02	3.9000	4.2900	3.9000	4.2500	+19.382%	5	450	-46.588%
2026-02-26	3.5600	3.5600	3.5600	3.5600	+7.553%	1	447	-36.236%
2026-02-25	3.3100	3.3100	3.3100	3.3100	+1.223%	1	447	-31.420%
2026-02-20	3.1600	3.2700	3.1600	3.2700	0.000%	3	447	-30.581%
2026-02-19	3.3000	3.3000	3.2300	3.2700	+3.155%	6	446	-30.581%
2026-02-18	3.1700	3.1700	3.1700	3.1700	+7.823%	3	444	-28.391%
2026-02-17	2.9400	2.9400	2.9400	2.9400	-0.676%	1	446	-22.789%
2026-02-13	2.7200	2.9600	2.7200	2.9600	+6.093%	18	448	-23.311%
2026-02-12	2.7900	2.7900	2.7900	2.7900	+25.676%	4	448	-18.638%
2026-02-10	2.4900	2.4900	2.2200	2.2200	-3.057%	13	444	+2.252%
2026-02-09	2.0200	2.2900	2.0200	2.2900	+17.436%	27	432	-0.873%
2026-02-06	1.9500	1.9500	1.9500	1.9500	+12.069%	1	411	+16.410%
2026-02-05	1.7500	1.7500	1.7400	1.7400	-1.695%	2	411	+30.460%
2026-02-04	1.8000	1.8000	1.6000	1.7700	-2.747%	12	411	+28.249%
2026-02-03	1.6000	1.8300	1.6000	1.8200	+13.750%	15	400	+24.725%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-6.433%	20	386	+41.875%
2026-01-30	1.7700	1.7700	1.7100	1.7100	+1.786%	55	366	+32.749%
2026-01-29	1.8400	1.8400	1.6800	1.6800	+6.329%	4	311	+35.119%
2026-01-28	1.4300	1.7500	1.4300	1.5800	+17.910%	116	309	+43.671%
2026-01-27	1.2600	1.3400	1.2600	1.3400	+8.065%	26	200	+69.403%
2026-01-26	1.4000	1.4000	1.1600	1.2400	-8.148%	44	174	+83.065%
2026-01-23	1.5000	1.5000	1.2900	1.3500	-9.396%	31	165	+68.148%
2026-01-22	1.1300	1.6200	1.1300	1.4900	+46.078%	30	134	+52.349%
2026-01-21	1.0000	1.0600	1.0000	1.0200	+14.607%	61	104	+122.549%
2026-01-20	0.8900	0.8900	0.8900	0.8900	+12.658%	1	43	+155.056%
2026-01-16	0.8300	0.8300	0.7900	0.7900	+16.176%	5	39	+187.342%
2026-01-15	0.7700	0.7700	0.6800	0.6800	0.000%	39	39	+233.824%