Dark

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

EOD

Sep 3, 2026

1.11-10.484%(-0.13)1,721

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2100	1.2100	1.1100	1.1100	-10.484%	1,721	3,605	0.000%
2026-09-02	1.2500	1.2800	1.2400	1.2400	-0.800%	24	1,895	-10.484%
2026-09-01	1.6500	1.6500	1.2500	1.2500	-16.667%	23	1,917	-11.200%
2026-08-31	1.3600	1.5000	1.3600	1.5000	+66.667%	5	1,916	-26.000%
2026-08-27	1.4000	1.4000	0.9000	0.9000	-37.931%	11	1,918	+23.333%
2026-08-26	1.0300	1.4600	1.0300	1.4500	+83.544%	150	1,919	-23.448%
2026-08-25	0.8000	0.9400	0.7900	0.7900	+2.597%	266	1,920	+40.506%
2026-08-24	0.7600	0.8200	0.5800	0.7700	-3.750%	1,035	1,909	+44.156%
2026-08-21	0.9800	0.9800	0.7400	0.8000	-31.624%	60	1,046	+38.750%
2026-08-20	0.9700	1.2000	0.9700	1.1700	-44.019%	23	1,016	-5.128%
2026-08-19	2.0900	2.0900	2.0900	2.0900	-7.111%	1	1,015	-46.890%
2026-08-18	2.3200	2.3200	2.1800	2.2500	+28.571%	20	1,017	-50.667%
2026-08-17	2.2400	2.2400	1.7500	1.7500	-12.500%	5	1,016	-36.571%
2026-08-14	1.7800	2.0000	1.7800	2.0000	+16.279%	12	1,016	-44.500%
2026-08-13	1.4100	1.7200	1.4100	1.7200	+28.358%	2	1,016	-35.465%
2026-08-12	1.2700	1.3400	1.2700	1.3400	+4.688%	6	1,016	-17.164%
2026-08-11	1.2800	1.2800	1.2800	1.2800	+15.315%	1	1,011	-13.281%
2026-08-10	0.9900	1.1100	0.9700	1.1100	+24.719%	52	1,010	0.000%
2026-08-07	1.0000	1.0300	0.8800	0.8900	-21.930%	27	968	+24.719%
2026-08-06	1.1200	1.1400	1.1200	1.1400	+2.703%	11	948	-2.632%
2026-08-05	1.1100	1.1100	1.1100	1.1100	-18.382%	112	938	0.000%
2026-08-04	1.1700	1.3600	1.1000	1.3600	+0.741%	181	826	-18.382%
2026-08-03	1.3500	1.3500	1.3500	1.3500	-20.588%	10	793	-17.778%
2026-07-31	1.3000	1.7000	1.3000	1.7000	+25.926%	10	803	-34.706%
2026-07-30	1.1600	1.3500	1.1600	1.3500	-10.000%	34	809	-17.778%
2026-07-29	1.6500	1.7400	0.7000	1.5000	+14.504%	644	810	-26.000%
2026-07-28	1.7100	1.7100	1.3100	1.3100	-9.028%	93	1,237	-15.267%
2026-07-27	1.9000	2.1000	1.4400	1.4400	-36.564%	291	1,297	-22.917%
2026-07-24	2.2700	2.2700	2.2700	2.2700	+11.823%	17	1,295	-51.101%
2026-07-23	2.2400	2.2400	1.9800	2.0300	-0.490%	72	1,307	-45.320%
2026-07-22	2.0400	2.0400	2.0400	2.0400	-10.132%	7	1,307	-45.588%
2026-07-20	2.3000	2.3000	2.2700	2.2700	+6.075%	151	1,300	-51.101%
2026-07-17	2.1400	2.1400	2.1400	2.1400	-4.036%	10	1,301	-48.131%
2026-07-16	2.1700	2.2300	2.0900	2.2300	+14.948%	25	1,291	-50.224%
2026-07-15	2.1000	2.1000	1.8900	1.9400	-5.366%	33	1,291	-42.784%
2026-07-08	2.3500	2.3500	2.0500	2.0500	+2.500%	8	1,292	-45.854%
2026-07-07	2.0000	2.2200	2.0000	2.0000	+7.527%	53	1,292	-44.500%
2026-07-02	1.8300	1.8600	1.8300	1.8600	+10.059%	66	1,348	-40.323%
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	-45.588%
2026-06-29	2.3400	2.5200	2.3400	2.5200	-7.011%	6	1,362	-55.952%
2026-06-25	2.6100	2.7100	2.6100	2.7100	+12.448%	15	1,367	-59.041%
2026-06-24	2.3800	2.4100	2.3800	2.4100	+5.240%	12	1,381	-53.942%
2026-06-23	2.1400	2.2900	2.1400	2.2900	+4.566%	17	1,381	-51.528%
2026-06-22	2.1000	2.1900	2.1000	2.1900	+28.070%	27	1,383	-49.315%
2026-06-18	1.7400	1.7900	1.7100	1.7100	-10.000%	290	1,098	-35.088%
2026-06-16	1.8100	1.9000	1.8100	1.9000	+1.064%	3	1,098	-41.579%
2026-06-15	1.7200	1.8800	1.5400	1.8800	-18.261%	40	1,095	-40.957%
2026-06-12	2.2300	2.3000	2.2100	2.3000	+12.195%	20	1,060	-51.739%
2026-06-11	2.1700	2.1700	2.0500	2.0500	+3.015%	11	1,055	-45.854%
2026-06-10	1.9900	1.9900	1.9900	1.9900	+13.714%	1	1,045	-44.221%
2026-06-09	1.8500	1.8500	1.6800	1.7500	-3.846%	3	1,045	-36.571%
2026-06-08	2.0000	2.0100	1.8200	1.8200	-11.650%	53	1,044	-39.011%
2026-06-05	2.0700	2.0700	2.0600	2.0600	+4.040%	2	994	-46.117%
2026-06-04	2.0600	2.0600	1.9800	1.9800	-0.503%	3	994	-43.939%
2026-06-03	2.1400	2.2600	1.9900	1.9900	+6.417%	7	995	-44.221%
2026-06-02	1.8000	1.8700	1.8000	1.8700	+10.000%	10	996	-40.642%
2026-06-01	1.7400	1.7400	1.7000	1.7000	-8.108%	74	1,004	-34.706%
2026-05-29	1.8500	1.8500	1.8500	1.8500	-26.587%	2	1,061	-40.000%
2026-05-28	2.5200	2.5200	2.5200	2.5200	-8.029%	4	1,061	-55.952%
2026-05-27	2.7400	2.7400	2.7400	2.7400	-14.375%	10	1,065	-59.489%
2026-05-26	3.3000	3.3000	3.1900	3.2000	-9.859%	6	1,075	-65.313%
2026-05-22	3.5400	3.5500	3.5400	3.5500	-2.204%	9	1,076	-68.732%
2026-05-21	3.6300	3.6300	3.6300	3.6300	-5.222%	10	1,071	-69.421%
2026-05-20	4.2500	4.2500	3.8300	3.8300	-4.250%	2	1,071	-71.018%
2026-05-19	3.9500	4.0000	3.9500	4.0000	+10.803%	3	1,071	-72.250%
2026-05-15	3.6100	3.6100	3.6100	3.6100	+20.333%	1	1,071	-69.252%
2026-05-13	3.0000	3.0000	3.0000	3.0000	+3.806%	6	1,071	-63.000%
2026-05-12	2.9100	2.9100	2.8900	2.8900	+25.652%	19	1,070	-61.592%
2026-05-11	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,070	-51.739%
2026-05-08	2.3400	2.3400	2.3400	2.3400	+25.806%	1	1,079	-52.564%
2026-05-07	1.9500	1.9500	1.8200	1.8600	-13.889%	48	1,094	-40.323%
2026-05-06	2.1600	2.1600	2.1600	2.1600	-19.101%	150	1,055	-48.611%
2026-05-05	2.8300	2.8300	2.6700	2.6700	-9.492%	106	1,055	-58.427%
2026-05-01	2.9500	2.9500	2.9500	2.9500	+5.357%	3	989	-62.373%
2026-04-30	2.7600	2.8000	2.7600	2.8000	+24.444%	347	989	-60.357%
2026-04-29	2.3300	2.3300	2.2500	2.2500	+3.687%	5	642	-50.667%
2026-04-28	2.0400	2.2600	2.0400	2.1700	+27.647%	23	638	-48.848%
2026-04-27	2.2600	2.3100	1.7000	1.7000	-22.018%	56	636	-34.706%
2026-04-24	2.1700	2.1800	2.1700	2.1800	+2.830%	31	617	-49.083%
2026-04-23	1.9500	2.1300	1.9500	2.1200	-10.169%	13	586	-47.642%
2026-04-22	2.2900	2.3600	2.2900	2.3600	+11.848%	3	576	-52.966%
2026-04-21	2.1300	2.1300	2.0500	2.1100	-17.899%	27	551	-47.393%
2026-04-20	2.5700	2.5700	2.5700	2.5700	+6.639%	26	551	-56.809%
2026-04-17	1.9200	2.4100	1.9200	2.4100	+6.637%	8	525	-53.942%
2026-04-15	2.2600	2.2600	2.2600	2.2600	-5.439%	3	522	-50.885%
2026-04-14	2.3900	2.3900	2.3900	2.3900	-3.629%	8	522	-53.556%
2026-04-13	3.1700	3.1700	2.4800	2.4800	-34.737%	16	520	-55.242%
2026-04-09	3.8000	3.8000	3.8000	3.8000	+27.946%	10	504	-70.789%
2026-04-08	3.1700	3.1700	2.9700	2.9700	-13.913%	2	504	-62.626%
2026-04-02	3.6100	3.6100	3.4500	3.4500	-22.122%	2	504	-67.826%
2026-03-27	4.4300	4.4300	4.4300	4.4300	+9.653%	6	504	-74.944%
2026-03-25	4.0400	4.0400	4.0400	4.0400	+2.799%	2	510	-72.525%
2026-03-19	3.5200	3.9300	3.5200	3.9300	+2.078%	2	512	-71.756%
2026-03-17	4.0300	4.0700	3.8500	3.8500	-0.517%	7	513	-71.169%
2026-03-13	3.8800	3.8800	3.8700	3.8700	-4.914%	33	508	-71.318%
2026-03-12	3.8900	4.0700	3.8900	4.0700	+8.533%	72	481	-72.727%
2026-03-10	3.7300	3.7500	3.7300	3.7500	-6.250%	6	409	-70.400%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-5.882%	45	405	-72.250%
2026-03-02	3.9000	4.2900	3.9000	4.2500	+19.382%	5	450	-73.882%
2026-02-26	3.5600	3.5600	3.5600	3.5600	+7.553%	1	447	-68.820%
2026-02-25	3.3100	3.3100	3.3100	3.3100	+1.223%	1	447	-66.465%
2026-02-20	3.1600	3.2700	3.1600	3.2700	0.000%	3	447	-66.055%
2026-02-19	3.3000	3.3000	3.2300	3.2700	+3.155%	6	446	-66.055%
2026-02-18	3.1700	3.1700	3.1700	3.1700	+7.823%	3	444	-64.984%
2026-02-17	2.9400	2.9400	2.9400	2.9400	-0.676%	1	446	-62.245%
2026-02-13	2.7200	2.9600	2.7200	2.9600	+6.093%	18	448	-62.500%
2026-02-12	2.7900	2.7900	2.7900	2.7900	+25.676%	4	448	-60.215%
2026-02-10	2.4900	2.4900	2.2200	2.2200	-3.057%	13	444	-50.000%
2026-02-09	2.0200	2.2900	2.0200	2.2900	+17.436%	27	432	-51.528%
2026-02-06	1.9500	1.9500	1.9500	1.9500	+12.069%	1	411	-43.077%
2026-02-05	1.7500	1.7500	1.7400	1.7400	-1.695%	2	411	-36.207%
2026-02-04	1.8000	1.8000	1.6000	1.7700	-2.747%	12	411	-37.288%
2026-02-03	1.6000	1.8300	1.6000	1.8200	+13.750%	15	400	-39.011%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-6.433%	20	386	-30.625%
2026-01-30	1.7700	1.7700	1.7100	1.7100	+1.786%	55	366	-35.088%
2026-01-29	1.8400	1.8400	1.6800	1.6800	+6.329%	4	311	-33.929%
2026-01-28	1.4300	1.7500	1.4300	1.5800	+17.910%	116	309	-29.747%
2026-01-27	1.2600	1.3400	1.2600	1.3400	+8.065%	26	200	-17.164%
2026-01-26	1.4000	1.4000	1.1600	1.2400	-8.148%	44	174	-10.484%
2026-01-23	1.5000	1.5000	1.2900	1.3500	-9.396%	31	165	-17.778%
2026-01-22	1.1300	1.6200	1.1300	1.4900	+46.078%	30	134	-25.503%
2026-01-21	1.0000	1.0600	1.0000	1.0200	+14.607%	61	104	+8.824%
2026-01-20	0.8900	0.8900	0.8900	0.8900	+12.658%	1	43	+24.719%
2026-01-16	0.8300	0.8300	0.7900	0.7900	+16.176%	5	39	+40.506%
2026-01-15	0.7700	0.7700	0.6800	0.6800	0.000%	39	39	+63.235%