Dark

KMI20260918C33
KMI Sep 18 2026 33.00 Call (KMI260918C00033000)
option OPRA

EOD

Jul 20, 2026

1.06+3.922%(+0.04)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1500	1.2900	1.0600	1.0600	+3.922%	167	5,520	0.000%
2026-07-17	1.1500	1.1500	1.0200	1.0200	-2.857%	27	5,524	+3.922%
2026-07-16	1.0500	1.0900	1.0300	1.0500	+19.318%	11	5,514	+0.952%
2026-07-15	0.9300	0.9300	0.8800	0.8800	-18.519%	59	5,505	+20.455%
2026-07-14	0.8900	1.0800	0.8900	1.0800	+2.857%	18	5,453	-1.852%
2026-07-13	0.9200	1.0500	0.9200	1.0500	+23.529%	32	5,445	+0.952%
2026-07-10	0.8800	0.8800	0.8500	0.8500	-15.842%	13	5,434	+24.706%
2026-07-09	1.1700	1.2400	1.0100	1.0100	-1.942%	130	5,429	+4.950%
2026-07-08	1.0100	1.1100	0.9900	1.0300	-1.905%	104	5,415	+2.913%
2026-07-07	0.7600	1.0500	0.7600	1.0500	+38.158%	10	5,416	+0.952%
2026-07-06	0.8700	0.8700	0.7600	0.7600	-15.556%	337	5,415	+39.474%
2026-07-02	0.9200	0.9300	0.8400	0.9000	+13.924%	870	4,831	+17.778%
2026-07-01	0.9300	0.9300	0.7500	0.7900	-20.202%	345	4,831	+34.177%
2026-06-30	1.2000	1.2200	0.9900	0.9900	-20.161%	278	4,845	+7.071%
2026-06-29	1.5100	1.5100	1.1500	1.2400	-23.457%	33	4,833	-14.516%
2026-06-26	1.4900	1.6200	1.4900	1.6200	+1.887%	21	4,829	-34.568%
2026-06-25	1.3200	1.6100	1.3200	1.5900	+20.455%	324	4,830	-33.333%
2026-06-24	1.2500	1.3200	1.1600	1.3200	+12.821%	1,108	4,805	-19.697%
2026-06-23	0.9700	1.1800	0.9700	1.1700	0.000%	228	3,865	-9.402%
2026-06-22	0.9500	1.1700	0.9200	1.1700	+30.000%	394	3,818	-9.402%
2026-06-18	0.7500	0.9100	0.7400	0.9000	+9.756%	86	3,654	+17.778%
2026-06-17	0.8400	0.8400	0.8200	0.8200	-7.865%	14	3,654	+29.268%
2026-06-16	0.8400	0.9400	0.8100	0.8900	-5.319%	197	3,654	+19.101%
2026-06-15	0.8200	0.9700	0.8200	0.9400	-13.761%	99	3,608	+12.766%
2026-06-12	1.1700	1.2800	1.0900	1.0900	-5.217%	49	3,582	-2.752%
2026-06-11	1.1900	1.2100	1.1500	1.1500	-4.959%	47	3,584	-7.826%
2026-06-10	1.1700	1.2100	1.0800	1.2100	+30.108%	57	3,537	-12.397%
2026-06-09	0.9500	0.9500	0.9300	0.9300	-5.102%	6	3,510	+13.978%
2026-06-08	1.0800	1.0900	0.9800	0.9800	-20.325%	34	3,510	+8.163%
2026-06-05	1.1800	1.2400	1.1600	1.2300	+9.821%	566	3,528	-13.821%
2026-06-04	1.1600	1.1600	1.1200	1.1200	0.000%	32	3,060	-5.357%
2026-06-03	1.2000	1.2900	1.1100	1.1200	+5.660%	24	3,056	-5.357%
2026-06-02	0.8700	1.0600	0.8700	1.0600	+21.839%	11	3,038	0.000%
2026-06-01	0.8800	0.9800	0.8700	0.8700	-3.333%	130	3,032	+21.839%
2026-05-29	1.0000	1.0300	0.9000	0.9000	-28.000%	100	2,943	+17.778%
2026-05-28	1.3100	1.4100	1.2500	1.2500	-22.360%	17	2,936	-15.200%
2026-05-27	1.6200	1.7100	1.4300	1.6100	-15.263%	36	2,930	-34.161%
2026-05-26	2.1800	2.1800	1.9000	1.9000	-15.556%	43	2,916	-44.211%
2026-05-22	2.2300	2.2500	2.2300	2.2500	+3.211%	3	2,940	-52.889%
2026-05-21	2.3200	2.3300	2.1300	2.1800	-5.217%	18	2,940	-51.376%
2026-05-20	2.8000	2.8000	2.2800	2.3000	-22.034%	20	2,940	-53.913%
2026-05-19	2.3000	3.0200	2.2900	2.9500	+27.155%	43	2,942	-64.068%
2026-05-18	2.2900	2.3200	2.2500	2.3200	+3.111%	17	2,942	-54.310%
2026-05-15	2.2200	2.2500	2.1600	2.2500	+5.634%	38	2,942	-52.889%
2026-05-14	1.9400	2.1400	1.9400	2.1300	+11.518%	46	2,935	-50.235%
2026-05-13	1.7000	1.9100	1.5700	1.9100	+7.303%	251	3,016	-44.503%
2026-05-12	1.6600	1.7800	1.6400	1.7800	+13.376%	79	3,016	-40.449%
2026-05-11	1.3100	1.6000	1.3100	1.5700	+28.689%	8	3,016	-32.484%
2026-05-08	1.2700	1.3400	1.2200	1.2200	-0.813%	67	3,008	-13.115%
2026-05-06	1.4300	1.4500	1.2000	1.2300	-25.000%	166	2,977	-13.821%
2026-05-05	1.6100	1.6800	1.6100	1.6400	-4.094%	17	2,911	-35.366%
2026-05-04	1.6500	1.7500	1.6000	1.7100	-1.156%	28	2,905	-38.012%
2026-05-01	1.7500	1.7800	1.6700	1.7300	-3.352%	304	2,659	-38.728%
2026-04-30	1.1100	1.7900	1.1100	1.7900	+31.618%	615	2,659	-40.782%
2026-04-29	1.2100	1.4000	1.2100	1.3600	+7.087%	209	2,598	-22.059%
2026-04-28	1.1200	1.3200	1.1200	1.2700	+27.000%	48	2,473	-16.535%
2026-04-27	1.4300	1.4300	0.9000	1.0000	-9.091%	858	2,469	+6.000%
2026-04-24	1.2400	1.2400	1.0900	1.1000	-6.780%	11	1,745	-3.636%
2026-04-23	1.2100	1.2100	1.0800	1.1800	-13.869%	1,206	1,742	-10.169%
2026-04-22	1.3700	1.3800	1.3700	1.3700	+9.600%	16	1,038	-22.628%
2026-04-21	1.2200	1.2500	1.2200	1.2500	-17.763%	4	1,040	-15.200%
2026-04-20	1.5400	1.5900	1.5200	1.5200	+32.174%	8	1,040	-30.263%
2026-04-17	1.1100	1.1500	1.1100	1.1500	-18.440%	10	1,039	-7.826%
2026-04-16	1.4000	1.4100	1.4000	1.4100	+3.676%	78	1,047	-24.823%
2026-04-15	1.3600	1.3600	1.3600	1.3600	+0.741%	1	1,057	-22.059%
2026-04-14	1.4300	1.4300	1.3500	1.3500	-7.534%	65	1,056	-21.481%
2026-04-13	1.8000	1.8000	1.4600	1.4600	-25.128%	75	1,056	-27.397%
2026-04-10	2.0800	2.0800	1.9500	1.9500	-3.465%	22	1,010	-45.641%
2026-04-09	2.3700	2.6000	2.0200	2.0200	-5.164%	80	1,005	-47.525%
2026-04-08	1.8200	2.1300	1.8100	2.1300	-14.800%	64	997	-50.235%
2026-04-07	2.4300	2.6100	2.4000	2.5000	+7.296%	30	990	-57.600%
2026-04-06	2.3500	2.3500	2.2200	2.3300	-2.101%	7	968	-54.506%
2026-04-02	2.4800	2.5000	2.3800	2.3800	+11.215%	7	963	-55.462%
2026-04-01	2.1700	2.1700	2.1400	2.1400	-15.415%	7	963	-50.467%
2026-03-31	2.6200	2.6200	2.5100	2.5300	-11.538%	18	970	-58.103%
2026-03-30	2.9700	2.9700	2.8600	2.8600	-8.039%	40	968	-62.937%
2026-03-27	3.1100	3.1100	3.1100	3.1100	+9.123%	1	943	-65.916%
2026-03-26	2.8500	2.8500	2.8500	2.8500	-2.397%	5	944	-62.807%
2026-03-25	2.9200	2.9200	2.9200	2.9200	+2.817%	4	944	-63.699%
2026-03-24	2.8400	2.8400	2.8400	2.8400	+15.918%	1	940	-62.676%
2026-03-23	2.1800	2.4500	2.1800	2.4500	0.000%	207	939	-56.735%
2026-03-20	2.8700	2.8700	2.4500	2.4500	-8.582%	81	733	-56.735%
2026-03-19	2.8400	2.8400	2.6800	2.6800	+15.021%	13	666	-60.448%
2026-03-18	2.3700	2.4000	2.3300	2.3300	-10.728%	22	656	-54.506%
2026-03-17	2.8300	2.8300	2.6100	2.6100	+4.400%	6	664	-59.387%
2026-03-16	2.5500	2.5500	2.5000	2.5000	-9.091%	108	664	-57.600%
2026-03-13	2.7100	2.7500	2.6900	2.7500	-5.172%	5	693	-61.455%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+11.969%	1	690	-63.448%
2026-03-11	2.5700	2.5900	2.5700	2.5900	-1.145%	71	691	-59.073%
2026-03-10	2.6200	2.6200	2.6200	2.6200	-7.746%	5	760	-59.542%
2026-03-09	2.8100	2.8400	2.7900	2.8400	+0.709%	11	765	-62.676%
2026-03-06	2.8300	2.8300	2.8000	2.8200	+0.714%	10	773	-62.411%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-7.285%	1	765	-62.143%
2026-03-04	3.0500	3.0500	3.0100	3.0200	+2.721%	50	764	-64.901%
2026-03-03	2.9400	2.9400	2.9400	2.9400	-5.161%	1	785	-63.946%
2026-03-02	2.7000	3.1500	2.7000	3.1000	+26.016%	131	786	-65.806%
2026-02-27	2.4600	2.4600	2.4600	2.4600	-1.205%	2	705	-56.911%
2026-02-26	2.4900	2.4900	2.4900	2.4900	+24.500%	21	703	-57.430%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-8.257%	1	723	-47.000%
2026-02-24	2.0600	2.1900	2.0600	2.1800	-5.217%	56	723	-51.376%
2026-02-23	2.5000	2.5100	2.3000	2.3000	+7.477%	14	695	-53.913%
2026-02-20	2.1000	2.1400	1.9700	2.1400	-3.167%	93	689	-50.467%
2026-02-19	2.2100	2.2100	2.2100	2.2100	+6.250%	1	600	-52.036%
2026-02-18	2.0500	2.1400	2.0500	2.0800	+10.053%	71	600	-49.038%
2026-02-17	2.0400	2.0400	1.8900	1.8900	-7.805%	10	553	-43.915%
2026-02-13	1.8100	2.0500	1.8100	2.0500	+27.329%	22	533	-48.293%
2026-02-12	1.6100	1.6100	1.6100	1.6100	-1.829%	2	533	-34.161%
2026-02-11	1.5500	1.6400	1.5300	1.6400	+13.889%	71	531	-35.366%
2026-02-10	1.4500	1.4500	1.4400	1.4400	-4.000%	16	461	-26.389%
2026-02-09	1.2500	1.5000	1.2500	1.5000	+22.951%	90	445	-29.333%
2026-02-06	1.2200	1.2400	1.2200	1.2200	0.000%	74	355	-13.115%
2026-02-05	1.2700	1.2700	1.1100	1.2200	+22.000%	49	290	-13.115%
2026-02-04	1.0000	1.0000	1.0000	1.0000	-13.793%	10	251	+6.000%
2026-02-03	1.0000	1.1700	1.0000	1.1600	+27.473%	49	241	-8.621%
2026-02-02	0.9500	0.9500	0.9100	0.9100	-14.953%	4	196	+16.484%
2026-01-30	0.9800	1.0700	0.9500	1.0700	+5.941%	27	193	-0.935%
2026-01-29	1.0100	1.0100	0.9800	1.0100	+34.667%	44	179	+4.950%
2026-01-27	0.7600	0.7600	0.7500	0.7500	+5.634%	90	135	+41.333%
2026-01-26	0.7100	0.7100	0.7100	0.7100	-5.333%	9	45	+49.296%
2026-01-23	0.8000	0.8000	0.7500	0.7500	+19.048%	16	36	+41.333%
2026-01-22	0.6200	0.6300	0.6200	0.6300	0.000%	20	20	+68.254%