Dark

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

EOD

Sep 4, 2026

0.2900-39.583%(-0.1900)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3800	0.3800	0.2500	0.2900	-39.583%	88	5,541	0.000%
2026-09-03	0.6500	0.6500	0.4500	0.4800	-23.810%	47	5,541	-39.583%
2026-09-02	0.6900	0.7000	0.4800	0.6300	-16.000%	111	5,540	-53.968%
2026-09-01	0.9600	0.9600	0.6400	0.7500	-6.250%	49	5,561	-61.333%
2026-08-31	0.6300	0.8800	0.6000	0.8000	+56.863%	133	5,560	-63.750%
2026-08-28	0.5500	0.5500	0.5100	0.5100	-16.393%	18	5,530	-43.137%
2026-08-27	0.8600	0.8600	0.4100	0.6100	-23.750%	112	5,524	-52.459%
2026-08-26	0.4700	0.9000	0.4700	0.8000	+95.122%	772	5,509	-63.750%
2026-08-25	0.3200	0.4700	0.3200	0.4100	+13.889%	335	5,433	-29.268%
2026-08-24	0.3100	0.3900	0.2600	0.3600	-7.692%	185	5,419	-19.444%
2026-08-21	0.6000	0.6000	0.3800	0.3900	-42.647%	306	5,310	-25.641%
2026-08-20	0.9200	0.9200	0.4800	0.6800	-20.000%	351	5,235	-57.353%
2026-08-19	1.4000	1.4000	0.8300	0.8500	-40.559%	42	5,356	-65.882%
2026-08-18	1.5800	1.5800	1.3700	1.4300	+36.190%	172	5,340	-79.720%
2026-08-17	1.3800	1.4400	1.0500	1.0500	-25.000%	69	5,233	-72.381%
2026-08-14	1.0600	1.4500	1.0600	1.4000	+41.414%	105	5,251	-79.286%
2026-08-13	0.8600	1.1200	0.8000	0.9900	+30.263%	286	5,265	-70.707%
2026-08-12	0.6400	0.8200	0.6400	0.7600	+10.145%	19	5,376	-61.842%
2026-08-11	0.7000	0.7800	0.6400	0.6900	+9.524%	256	5,380	-57.971%
2026-08-10	0.5100	0.6500	0.5100	0.6300	+31.250%	359	5,259	-53.968%
2026-08-07	0.5900	0.5900	0.4800	0.4800	-32.394%	295	5,157	-39.583%
2026-08-06	0.8000	0.8000	0.6300	0.7100	+14.516%	114	4,957	-59.155%
2026-08-05	0.6500	0.6900	0.5900	0.6200	-23.457%	219	5,003	-53.226%
2026-08-04	0.6000	0.8900	0.5500	0.8100	-2.410%	224	4,857	-64.198%
2026-08-03	0.9200	0.9200	0.8200	0.8300	-17.822%	18	4,701	-65.060%
2026-07-31	1.0000	1.0500	0.9700	1.0100	+34.667%	74	4,696	-71.287%
2026-07-30	0.8900	0.8900	0.6800	0.7500	-13.793%	153	5,125	-61.333%
2026-07-29	1.1300	1.1300	0.8700	0.8700	-3.333%	206	5,017	-66.667%
2026-07-28	1.0400	1.1000	0.9000	0.9000	-10.000%	27	5,059	-67.778%
2026-07-27	1.1400	1.1400	0.9900	1.0000	-35.484%	99	5,060	-71.000%
2026-07-24	1.6100	1.6600	1.5500	1.5500	+6.164%	91	5,033	-81.290%
2026-07-23	1.8000	1.8000	1.3800	1.4600	+0.690%	38	5,092	-80.137%
2026-07-22	1.3900	1.5400	1.3900	1.4500	+16.000%	227	5,090	-80.000%
2026-07-21	1.3500	1.3500	1.2500	1.2500	-18.831%	65	4,930	-76.800%
2026-07-20	1.6700	1.8000	1.5400	1.5400	+0.654%	6	4,894	-81.169%
2026-07-17	1.6300	1.6500	1.5100	1.5300	-3.165%	7	4,891	-81.046%
2026-07-16	1.3700	1.6000	1.3700	1.5800	+18.797%	19	4,892	-81.646%
2026-07-15	1.5400	1.5400	1.2800	1.3300	-11.333%	35	4,901	-78.195%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-5.660%	5	4,907	-80.667%
2026-07-13	1.4100	1.5900	1.4100	1.5900	+27.200%	347	4,906	-81.761%
2026-07-10	1.5200	1.5200	1.2000	1.2500	-21.875%	31	4,660	-76.800%
2026-07-09	1.7400	1.7400	1.6000	1.6000	+5.960%	22	4,664	-81.875%
2026-07-08	1.4000	1.5100	1.4000	1.5100	-9.581%	12	4,644	-80.795%
2026-07-07	1.2900	1.6700	1.2900	1.6700	+43.966%	150	4,644	-82.635%
2026-07-06	1.4100	1.5400	1.1600	1.1600	-14.074%	49	4,585	-75.000%
2026-07-02	1.3300	1.3700	1.3300	1.3500	+11.570%	91	4,537	-78.519%
2026-07-01	1.1800	1.2200	1.1800	1.2100	-16.552%	166	4,537	-76.033%
2026-06-30	1.7000	1.7000	1.4500	1.4500	-7.643%	35	4,638	-80.000%
2026-06-29	1.7700	1.7700	1.5500	1.5700	-24.880%	237	4,667	-81.529%
2026-06-26	2.1600	2.1900	2.0900	2.0900	+3.465%	4	4,667	-86.124%
2026-06-25	2.0700	2.1400	1.9300	2.0200	+9.783%	67	4,669	-85.644%
2026-06-24	1.8100	1.8400	1.6800	1.8400	+5.143%	125	4,691	-84.239%
2026-06-23	1.5000	1.7500	1.5000	1.7500	+9.375%	207	4,623	-83.429%
2026-06-22	1.4100	1.6000	1.3900	1.6000	+33.333%	49	4,515	-81.875%
2026-06-18	1.1300	1.3000	1.0000	1.2000	+7.143%	392	4,251	-75.833%
2026-06-17	1.1500	1.2100	1.1100	1.1200	-4.274%	48	4,251	-74.107%
2026-06-16	1.2100	1.3200	1.1700	1.1700	-10.000%	110	4,251	-75.214%
2026-06-15	1.2000	1.3500	1.1800	1.3000	-17.197%	61	4,177	-77.692%
2026-06-12	1.7200	1.7200	1.5500	1.5700	+11.348%	54	4,142	-81.529%
2026-06-11	1.7200	1.7200	1.4100	1.4100	-16.071%	212	4,112	-79.433%
2026-06-10	1.5400	1.7000	1.5400	1.6800	+30.233%	68	4,048	-82.738%
2026-06-09	1.3000	1.3300	1.2800	1.2900	-5.147%	69	4,057	-77.519%
2026-06-08	1.5100	1.5100	1.3500	1.3600	-17.576%	35	4,102	-78.676%
2026-06-05	1.5900	1.6500	1.5900	1.6500	+5.769%	2	4,133	-82.424%
2026-06-04	1.4900	1.5800	1.4900	1.5600	+2.632%	15	4,133	-81.410%
2026-06-03	1.4800	1.7100	1.4800	1.5200	+3.401%	53	4,143	-80.921%
2026-06-02	1.3200	1.4800	1.3000	1.4700	+28.947%	65	4,142	-80.272%
2026-06-01	1.2800	1.3200	1.1400	1.1400	-18.571%	246	4,109	-74.561%
2026-05-29	1.4600	1.4600	1.3300	1.4000	-20.000%	104	4,052	-79.286%
2026-05-28	1.8200	1.8200	1.7500	1.7500	-10.714%	4	4,105	-83.429%
2026-05-27	2.1200	2.1200	1.9600	1.9600	-20.000%	11	4,104	-85.204%
2026-05-26	2.6600	2.6600	2.4500	2.4500	-16.949%	13	4,114	-88.163%
2026-05-22	3.0500	3.0500	2.8300	2.9500	-3.279%	26	4,109	-90.169%
2026-05-21	2.9800	3.0500	2.9800	3.0500	+1.667%	3	4,128	-90.492%
2026-05-20	3.5000	3.5000	3.0000	3.0000	-18.919%	6	4,128	-90.333%
2026-05-19	3.0000	3.7000	2.8100	3.7000	+27.586%	15	4,141	-92.162%
2026-05-18	3.3400	3.3400	2.9000	2.9000	+7.011%	4	4,141	-90.000%
2026-05-15	2.7900	2.9900	2.7100	2.7100	-0.368%	49	4,141	-89.299%
2026-05-14	2.4800	2.7200	2.4800	2.7200	+11.934%	7	4,145	-89.338%
2026-05-13	2.3100	2.4300	2.1000	2.4300	+9.459%	223	4,121	-88.066%
2026-05-12	2.1500	2.2200	2.1000	2.2200	+6.731%	316	4,121	-86.937%
2026-05-11	1.7200	2.1000	1.7200	2.0800	+20.231%	62	4,121	-86.058%
2026-05-08	1.6100	1.8000	1.6100	1.7300	+15.333%	1,228	4,085	-83.237%
2026-05-07	1.4000	1.5200	1.4000	1.5000	-10.180%	68	3,734	-80.667%
2026-05-06	2.0000	2.0000	1.6500	1.6700	-25.778%	55	3,685	-82.635%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+4.651%	1	3,683	-87.111%
2026-05-04	2.2500	2.2700	2.1500	2.1500	-3.153%	14	3,682	-86.512%
2026-05-01	2.2200	2.3300	2.2100	2.2200	+0.909%	11	3,673	-86.937%
2026-04-30	2.2700	2.3200	2.2000	2.2000	+27.907%	7	3,673	-86.818%
2026-04-29	1.6800	1.8300	1.6400	1.7200	0.000%	52	3,671	-83.140%
2026-04-28	1.7000	1.7700	1.6600	1.7200	+30.303%	190	3,669	-83.140%
2026-04-27	1.7200	1.7200	1.2600	1.3200	-17.500%	14	3,710	-78.030%
2026-04-24	1.9500	1.9500	1.4500	1.6000	+8.844%	98	3,710	-81.875%
2026-04-23	1.6100	1.6100	1.4700	1.4700	-20.109%	29	3,728	-80.272%
2026-04-22	1.8300	1.8400	1.8000	1.8400	+17.949%	24	3,728	-84.239%
2026-04-21	1.8900	1.8900	1.5100	1.5600	-17.895%	43	3,709	-81.410%
2026-04-20	2.0000	2.0200	1.9000	1.9000	+2.703%	37	3,709	-84.737%
2026-04-17	1.4700	1.8500	1.4700	1.8500	+7.558%	35	3,692	-84.324%
2026-04-16	1.8700	1.8700	1.7200	1.7200	-3.371%	41	3,662	-83.140%
2026-04-15	1.7800	1.7800	1.7800	1.7800	+4.706%	1	3,623	-83.708%
2026-04-14	1.8700	1.8700	1.7000	1.7000	-12.371%	7	3,623	-82.941%
2026-04-13	2.2000	2.2000	1.9300	1.9400	-23.016%	30	3,626	-85.052%
2026-04-10	2.4400	2.5200	2.4400	2.5200	-17.105%	5	3,601	-88.492%
2026-04-09	2.6500	3.0400	2.6500	3.0400	+16.923%	4	3,603	-90.461%
2026-04-08	2.4300	2.6000	2.1800	2.6000	-16.129%	53	3,604	-88.846%
2026-04-07	3.1000	3.1000	3.1000	3.1000	+8.772%	1	3,578	-90.645%
2026-04-06	2.8000	2.8500	2.8000	2.8500	+6.343%	6	3,579	-89.825%
2026-04-01	2.7000	2.7000	2.6800	2.6800	-12.987%	2	3,579	-89.179%
2026-03-31	3.4400	3.4800	3.0000	3.0800	-20.000%	22	3,580	-90.584%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+3.774%	2	3,585	-92.468%
2026-03-26	3.6000	3.8000	3.6000	3.7100	-0.802%	38	3,583	-92.183%
2026-03-25	3.7400	3.7400	3.7400	3.7400	+11.642%	150	3,560	-92.246%
2026-03-19	3.2600	3.3900	3.2600	3.3500	+19.643%	10	3,648	-91.343%
2026-03-18	3.0000	3.0000	2.8000	2.8000	-16.168%	5	3,651	-89.643%
2026-03-17	3.3400	3.3400	3.3400	3.3400	+7.051%	5	3,651	-91.317%
2026-03-16	3.1200	3.1200	3.1200	3.1200	-10.345%	3	3,656	-90.705%
2026-03-12	3.4800	3.4800	3.4800	3.4800	+13.355%	30	3,653	-91.667%
2026-03-11	3.0400	3.1500	3.0400	3.0700	+11.232%	18	3,623	-90.554%
2026-03-10	3.1500	3.1500	2.7600	2.7600	-18.584%	3	3,609	-89.493%
2026-03-09	3.4000	3.4000	3.2800	3.3900	-3.143%	8	3,608	-91.445%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-2.778%	10	3,614	-91.714%
2026-03-04	3.4500	3.6000	3.4500	3.6000	0.000%	11	3,604	-91.944%
2026-03-03	3.8000	3.8000	3.6000	3.6000	-0.552%	29	3,604	-91.944%
2026-03-02	3.0500	3.7100	3.0500	3.6200	+19.079%	33	3,605	-91.989%
2026-02-27	3.0400	3.0400	3.0400	3.0400	0.000%	1	3,603	-90.461%
2026-02-26	3.0000	3.0400	3.0000	3.0400	+17.829%	62	3,604	-90.461%
2026-02-24	2.8000	2.8000	2.5200	2.5800	-7.857%	7	3,543	-88.760%
2026-02-23	3.0000	3.0100	2.7800	2.8000	+1.818%	247	3,543	-89.643%
2026-02-20	2.7500	2.7500	2.7500	2.7500	+1.852%	1	3,400	-89.455%
2026-02-19	2.7700	2.8000	2.7000	2.7000	+5.469%	6	3,400	-89.259%
2026-02-18	2.6500	2.6500	2.5200	2.5600	+8.936%	129	3,398	-88.672%
2026-02-17	2.4200	2.4400	2.2900	2.3500	-6.375%	15	3,396	-87.660%
2026-02-13	2.2200	2.5300	2.2200	2.5100	+9.607%	184	3,245	-88.446%
2026-02-12	1.9800	2.3000	1.9800	2.2900	+9.048%	280	3,245	-87.336%
2026-02-11	1.9600	2.1000	1.9000	2.1000	+14.130%	1,118	3,249	-86.190%
2026-02-10	1.7500	2.0200	1.7500	1.8400	+1.657%	86	2,245	-84.239%
2026-02-09	1.5700	1.8500	1.5700	1.8100	+17.532%	55	2,212	-83.978%
2026-02-06	1.5400	1.5400	1.5400	1.5400	-2.532%	8	2,187	-81.169%
2026-02-05	1.4000	1.5800	1.4000	1.5800	+19.697%	27	2,187	-81.646%
2026-02-04	1.5500	1.5800	1.2500	1.3200	-8.333%	19	2,172	-78.030%
2026-02-03	1.4500	1.4500	1.4400	1.4400	+25.217%	3	2,153	-79.861%
2026-02-02	1.0500	1.2300	1.0500	1.1500	-16.667%	19	2,150	-74.783%
2026-01-30	1.4000	1.4000	1.3100	1.3800	+1.471%	140	2,131	-78.986%
2026-01-29	1.3600	1.3800	1.3000	1.3600	+24.771%	765	2,005	-78.676%
2026-01-28	1.1100	1.3000	1.0900	1.0900	+5.825%	38	1,240	-73.394%
2026-01-27	0.9800	1.0300	0.9800	1.0300	+5.102%	1,281	1,208	-71.845%
2026-01-26	0.9000	0.9800	0.8600	0.9800	-3.922%	45	104	-70.408%
2026-01-23	1.0200	1.0200	0.9900	1.0200	-15.000%	21	59	-71.569%
2026-01-22	1.0500	1.2300	1.0400	1.2000	0.000%	43	43	-75.833%