Dark

KMI20260918C32
KMI Sep 18 2026 32.00 Call (KMI260918C00032000)
option OPRA

EOD

Jul 20, 2026

1.54+0.654%(+0.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.6700	1.8000	1.5400	1.5400	+0.654%	6	4,894	0.000%
2026-07-17	1.6300	1.6500	1.5100	1.5300	-3.165%	7	4,891	+0.654%
2026-07-16	1.3700	1.6000	1.3700	1.5800	+18.797%	19	4,892	-2.532%
2026-07-15	1.5400	1.5400	1.2800	1.3300	-11.333%	35	4,901	+15.789%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-5.660%	5	4,907	+2.667%
2026-07-13	1.4100	1.5900	1.4100	1.5900	+27.200%	347	4,906	-3.145%
2026-07-10	1.5200	1.5200	1.2000	1.2500	-21.875%	31	4,660	+23.200%
2026-07-09	1.7400	1.7400	1.6000	1.6000	+5.960%	22	4,664	-3.750%
2026-07-08	1.4000	1.5100	1.4000	1.5100	-9.581%	12	4,644	+1.987%
2026-07-07	1.2900	1.6700	1.2900	1.6700	+43.966%	150	4,644	-7.784%
2026-07-06	1.4100	1.5400	1.1600	1.1600	-14.074%	49	4,585	+32.759%
2026-07-02	1.3300	1.3700	1.3300	1.3500	+11.570%	91	4,537	+14.074%
2026-07-01	1.1800	1.2200	1.1800	1.2100	-16.552%	166	4,537	+27.273%
2026-06-30	1.7000	1.7000	1.4500	1.4500	-7.643%	35	4,638	+6.207%
2026-06-29	1.7700	1.7700	1.5500	1.5700	-24.880%	237	4,667	-1.911%
2026-06-26	2.1600	2.1900	2.0900	2.0900	+3.465%	4	4,667	-26.316%
2026-06-25	2.0700	2.1400	1.9300	2.0200	+9.783%	67	4,669	-23.762%
2026-06-24	1.8100	1.8400	1.6800	1.8400	+5.143%	125	4,691	-16.304%
2026-06-23	1.5000	1.7500	1.5000	1.7500	+9.375%	207	4,623	-12.000%
2026-06-22	1.4100	1.6000	1.3900	1.6000	+33.333%	49	4,515	-3.750%
2026-06-18	1.1300	1.3000	1.0000	1.2000	+7.143%	392	4,251	+28.333%
2026-06-17	1.1500	1.2100	1.1100	1.1200	-4.274%	48	4,251	+37.500%
2026-06-16	1.2100	1.3200	1.1700	1.1700	-10.000%	110	4,251	+31.624%
2026-06-15	1.2000	1.3500	1.1800	1.3000	-17.197%	61	4,177	+18.462%
2026-06-12	1.7200	1.7200	1.5500	1.5700	+11.348%	54	4,142	-1.911%
2026-06-11	1.7200	1.7200	1.4100	1.4100	-16.071%	212	4,112	+9.220%
2026-06-10	1.5400	1.7000	1.5400	1.6800	+30.233%	68	4,048	-8.333%
2026-06-09	1.3000	1.3300	1.2800	1.2900	-5.147%	69	4,057	+19.380%
2026-06-08	1.5100	1.5100	1.3500	1.3600	-17.576%	35	4,102	+13.235%
2026-06-05	1.5900	1.6500	1.5900	1.6500	+5.769%	2	4,133	-6.667%
2026-06-04	1.4900	1.5800	1.4900	1.5600	+2.632%	15	4,133	-1.282%
2026-06-03	1.4800	1.7100	1.4800	1.5200	+3.401%	53	4,143	+1.316%
2026-06-02	1.3200	1.4800	1.3000	1.4700	+28.947%	65	4,142	+4.762%
2026-06-01	1.2800	1.3200	1.1400	1.1400	-18.571%	246	4,109	+35.088%
2026-05-29	1.4600	1.4600	1.3300	1.4000	-20.000%	104	4,052	+10.000%
2026-05-28	1.8200	1.8200	1.7500	1.7500	-10.714%	4	4,105	-12.000%
2026-05-27	2.1200	2.1200	1.9600	1.9600	-20.000%	11	4,104	-21.429%
2026-05-26	2.6600	2.6600	2.4500	2.4500	-16.949%	13	4,114	-37.143%
2026-05-22	3.0500	3.0500	2.8300	2.9500	-3.279%	26	4,109	-47.797%
2026-05-21	2.9800	3.0500	2.9800	3.0500	+1.667%	3	4,128	-49.508%
2026-05-20	3.5000	3.5000	3.0000	3.0000	-18.919%	6	4,128	-48.667%
2026-05-19	3.0000	3.7000	2.8100	3.7000	+27.586%	15	4,141	-58.378%
2026-05-18	3.3400	3.3400	2.9000	2.9000	+7.011%	4	4,141	-46.897%
2026-05-15	2.7900	2.9900	2.7100	2.7100	-0.368%	49	4,141	-43.173%
2026-05-14	2.4800	2.7200	2.4800	2.7200	+11.934%	7	4,145	-43.382%
2026-05-13	2.3100	2.4300	2.1000	2.4300	+9.459%	223	4,121	-36.626%
2026-05-12	2.1500	2.2200	2.1000	2.2200	+6.731%	316	4,121	-30.631%
2026-05-11	1.7200	2.1000	1.7200	2.0800	+20.231%	62	4,121	-25.962%
2026-05-08	1.6100	1.8000	1.6100	1.7300	+15.333%	1,228	4,085	-10.983%
2026-05-07	1.4000	1.5200	1.4000	1.5000	-10.180%	68	3,734	+2.667%
2026-05-06	2.0000	2.0000	1.6500	1.6700	-25.778%	55	3,685	-7.784%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+4.651%	1	3,683	-31.556%
2026-05-04	2.2500	2.2700	2.1500	2.1500	-3.153%	14	3,682	-28.372%
2026-05-01	2.2200	2.3300	2.2100	2.2200	+0.909%	11	3,673	-30.631%
2026-04-30	2.2700	2.3200	2.2000	2.2000	+27.907%	7	3,673	-30.000%
2026-04-29	1.6800	1.8300	1.6400	1.7200	0.000%	52	3,671	-10.465%
2026-04-28	1.7000	1.7700	1.6600	1.7200	+30.303%	190	3,669	-10.465%
2026-04-27	1.7200	1.7200	1.2600	1.3200	-17.500%	14	3,710	+16.667%
2026-04-24	1.9500	1.9500	1.4500	1.6000	+8.844%	98	3,710	-3.750%
2026-04-23	1.6100	1.6100	1.4700	1.4700	-20.109%	29	3,728	+4.762%
2026-04-22	1.8300	1.8400	1.8000	1.8400	+17.949%	24	3,728	-16.304%
2026-04-21	1.8900	1.8900	1.5100	1.5600	-17.895%	43	3,709	-1.282%
2026-04-20	2.0000	2.0200	1.9000	1.9000	+2.703%	37	3,709	-18.947%
2026-04-17	1.4700	1.8500	1.4700	1.8500	+7.558%	35	3,692	-16.757%
2026-04-16	1.8700	1.8700	1.7200	1.7200	-3.371%	41	3,662	-10.465%
2026-04-15	1.7800	1.7800	1.7800	1.7800	+4.706%	1	3,623	-13.483%
2026-04-14	1.8700	1.8700	1.7000	1.7000	-12.371%	7	3,623	-9.412%
2026-04-13	2.2000	2.2000	1.9300	1.9400	-23.016%	30	3,626	-20.619%
2026-04-10	2.4400	2.5200	2.4400	2.5200	-17.105%	5	3,601	-38.889%
2026-04-09	2.6500	3.0400	2.6500	3.0400	+16.923%	4	3,603	-49.342%
2026-04-08	2.4300	2.6000	2.1800	2.6000	-16.129%	53	3,604	-40.769%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+8.772%	1	3,578	-50.323%
2026-04-06	2.8000	2.8500	2.8000	2.8500	+6.343%	6	3,579	-45.965%
2026-04-01	2.7000	2.7000	2.6800	2.6800	-12.987%	2	3,579	-42.537%
2026-03-31	3.4400	3.4800	3.0000	3.0800	-20.000%	22	3,580	-50.000%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+3.774%	2	3,585	-60.000%
2026-03-26	3.6000	3.8000	3.6000	3.7100	-0.802%	38	3,583	-58.491%
2026-03-25	3.7400	3.7400	3.7400	3.7400	+11.642%	150	3,560	-58.824%
2026-03-19	3.2600	3.3900	3.2600	3.3500	+19.643%	10	3,648	-54.030%
2026-03-18	3.0000	3.0000	2.8000	2.8000	-16.168%	5	3,651	-45.000%
2026-03-17	3.3400	3.3400	3.3400	3.3400	+7.051%	5	3,651	-53.892%
2026-03-16	3.1200	3.1200	3.1200	3.1200	-10.345%	3	3,656	-50.641%
2026-03-12	3.4800	3.4800	3.4800	3.4800	+13.355%	30	3,653	-55.747%
2026-03-11	3.0400	3.1500	3.0400	3.0700	+11.232%	18	3,623	-49.837%
2026-03-10	3.1500	3.1500	2.7600	2.7600	-18.584%	3	3,609	-44.203%
2026-03-09	3.4000	3.4000	3.2800	3.3900	-3.143%	8	3,608	-54.572%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-2.778%	10	3,614	-56.000%
2026-03-04	3.4500	3.6000	3.4500	3.6000	0.000%	11	3,604	-57.222%
2026-03-03	3.8000	3.8000	3.6000	3.6000	-0.552%	29	3,604	-57.222%
2026-03-02	3.0500	3.7100	3.0500	3.6200	+19.079%	33	3,605	-57.459%
2026-02-27	3.0400	3.0400	3.0400	3.0400	0.000%	1	3,603	-49.342%
2026-02-26	3.0000	3.0400	3.0000	3.0400	+17.829%	62	3,604	-49.342%
2026-02-24	2.8000	2.8000	2.5200	2.5800	-7.857%	7	3,543	-40.310%
2026-02-23	3.0000	3.0100	2.7800	2.8000	+1.818%	247	3,543	-45.000%
2026-02-20	2.7500	2.7500	2.7500	2.7500	+1.852%	1	3,400	-44.000%
2026-02-19	2.7700	2.8000	2.7000	2.7000	+5.469%	6	3,400	-42.963%
2026-02-18	2.6500	2.6500	2.5200	2.5600	+8.936%	129	3,398	-39.844%
2026-02-17	2.4200	2.4400	2.2900	2.3500	-6.375%	15	3,396	-34.468%
2026-02-13	2.2200	2.5300	2.2200	2.5100	+9.607%	184	3,245	-38.645%
2026-02-12	1.9800	2.3000	1.9800	2.2900	+9.048%	280	3,245	-32.751%
2026-02-11	1.9600	2.1000	1.9000	2.1000	+14.130%	1,118	3,249	-26.667%
2026-02-10	1.7500	2.0200	1.7500	1.8400	+1.657%	86	2,245	-16.304%
2026-02-09	1.5700	1.8500	1.5700	1.8100	+17.532%	55	2,212	-14.917%
2026-02-06	1.5400	1.5400	1.5400	1.5400	-2.532%	8	2,187	0.000%
2026-02-05	1.4000	1.5800	1.4000	1.5800	+19.697%	27	2,187	-2.532%
2026-02-04	1.5500	1.5800	1.2500	1.3200	-8.333%	19	2,172	+16.667%
2026-02-03	1.4500	1.4500	1.4400	1.4400	+25.217%	3	2,153	+6.944%
2026-02-02	1.0500	1.2300	1.0500	1.1500	-16.667%	19	2,150	+33.913%
2026-01-30	1.4000	1.4000	1.3100	1.3800	+1.471%	140	2,131	+11.594%
2026-01-29	1.3600	1.3800	1.3000	1.3600	+24.771%	765	2,005	+13.235%
2026-01-28	1.1100	1.3000	1.0900	1.0900	+5.825%	38	1,240	+41.284%
2026-01-27	0.9800	1.0300	0.9800	1.0300	+5.102%	1,281	1,208	+49.515%
2026-01-26	0.9000	0.9800	0.8600	0.9800	-3.922%	45	104	+57.143%
2026-01-23	1.0200	1.0200	0.9900	1.0200	-15.000%	21	59	+50.980%
2026-01-22	1.0500	1.2300	1.0400	1.2000	0.000%	43	43	+28.333%