Dark

KMI20260918C34
KMI Sep 18 2026 34.00 Call (KMI260918C00034000)
option OPRA

EOD

Jul 20, 2026

0.6500+14.035%(+0.0800)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6500	0.8500	0.6500	0.6500	+14.035%	378	4,487	0.000%
2026-07-17	0.7600	0.7800	0.5700	0.5700	-19.718%	121	4,426	+14.035%
2026-07-16	0.6400	0.7100	0.6300	0.7100	+29.091%	175	4,521	-8.451%
2026-07-15	0.6400	0.6400	0.5400	0.5500	-21.429%	337	4,496	+18.182%
2026-07-14	0.6200	0.7000	0.6000	0.7000	+9.375%	29	4,505	-7.143%
2026-07-13	0.6000	0.6400	0.5600	0.6400	+20.755%	27	4,513	+1.563%
2026-07-10	0.6100	0.6200	0.4700	0.5300	-23.188%	211	4,494	+22.642%
2026-07-09	0.7700	0.7700	0.6700	0.6900	+1.471%	58	4,401	-5.797%
2026-07-08	0.7000	0.7500	0.6400	0.6800	+7.937%	78	4,402	-4.412%
2026-07-07	0.7000	0.7600	0.6200	0.6300	+31.250%	51	4,406	+3.175%
2026-07-06	0.5900	0.6100	0.4800	0.4800	-12.727%	182	4,423	+35.417%
2026-07-02	0.6000	0.6100	0.5400	0.5500	+12.245%	98	4,532	+18.182%
2026-07-01	0.4900	0.5200	0.4900	0.4900	-27.941%	28	4,532	+32.653%
2026-06-30	0.7300	0.8100	0.6500	0.6800	-6.849%	230	4,531	-4.412%
2026-06-29	0.8100	0.8200	0.7300	0.7300	-33.028%	28	4,542	-10.959%
2026-06-26	1.0500	1.1700	1.0500	1.0900	+6.863%	99	4,519	-40.367%
2026-06-25	0.8900	1.1600	0.8700	1.0200	+9.677%	530	4,499	-36.275%
2026-06-24	0.8000	0.9300	0.8000	0.9300	+13.415%	44	4,122	-30.108%
2026-06-23	0.7700	0.8400	0.7500	0.8200	+9.333%	631	4,106	-20.732%
2026-06-22	0.5700	0.7500	0.5700	0.7500	+47.059%	550	3,638	-13.333%
2026-06-18	0.5200	0.5700	0.5100	0.5100	-1.923%	9	3,095	+27.451%
2026-06-17	0.5100	0.6000	0.5100	0.5200	-3.704%	15	3,095	+25.000%
2026-06-16	0.5800	0.6000	0.5400	0.5400	-16.923%	3	3,095	+20.370%
2026-06-15	0.5600	0.6600	0.5600	0.6500	-18.750%	72	3,093	0.000%
2026-06-12	0.8700	0.8700	0.8000	0.8000	+1.266%	2	3,032	-18.750%
2026-06-11	0.8400	0.8400	0.7000	0.7900	-8.140%	33	3,031	-17.722%
2026-06-10	0.7400	0.8700	0.6900	0.8600	+8.861%	23	3,038	-24.419%
2026-06-09	0.6300	0.7900	0.6300	0.7900	+12.857%	33	3,038	-17.722%
2026-06-08	0.7500	0.7500	0.7000	0.7000	-17.647%	20	3,038	-7.143%
2026-06-05	0.8200	0.8900	0.8000	0.8500	+3.659%	64	3,037	-23.529%
2026-06-04	0.7500	0.8400	0.7500	0.8200	+9.333%	32	3,074	-20.732%
2026-06-03	0.7500	0.9100	0.7500	0.7500	-1.316%	14	3,069	-13.333%
2026-06-02	0.6700	0.7600	0.6700	0.7600	+22.581%	6	3,065	-14.474%
2026-06-01	0.6500	0.6500	0.6100	0.6200	0.000%	148	3,066	+4.839%
2026-05-29	0.7000	0.7100	0.6200	0.6200	-34.737%	45	3,080	+4.839%
2026-05-28	1.0400	1.0400	0.9200	0.9500	-5.941%	54	3,095	-31.579%
2026-05-27	1.1500	1.1600	1.0100	1.0100	-31.293%	18	3,097	-35.644%
2026-05-26	1.8100	1.8100	1.4700	1.4700	-16.949%	73	3,089	-55.782%
2026-05-22	1.7200	1.7700	1.7200	1.7700	+8.589%	7	3,074	-63.277%
2026-05-21	1.8400	1.8500	1.6300	1.6300	-8.939%	11	3,077	-60.123%
2026-05-20	2.3300	2.3300	1.7900	1.7900	-18.636%	33	3,077	-63.687%
2026-05-19	1.8500	2.3400	1.8500	2.2000	+25.000%	117	3,104	-70.455%
2026-05-18	1.7500	1.8800	1.5800	1.7600	+1.149%	21	3,104	-63.068%
2026-05-15	1.7000	1.8300	1.6400	1.7400	+6.098%	50	3,104	-62.644%
2026-05-14	1.4300	1.6400	1.4300	1.6400	+21.481%	16	3,114	-60.366%
2026-05-13	1.2100	1.3500	1.2100	1.3500	+3.846%	11	3,111	-51.852%
2026-05-12	1.2200	1.3600	1.2100	1.3000	+6.557%	18	3,111	-50.000%
2026-05-11	0.9500	1.2200	0.9500	1.2200	+29.787%	151	3,111	-46.721%
2026-05-08	0.9100	0.9400	0.9100	0.9400	+13.253%	2	3,028	-30.851%
2026-05-07	0.7900	0.8400	0.7500	0.8300	-8.791%	43	3,026	-21.687%
2026-05-06	1.0600	1.0600	0.9100	0.9100	-30.000%	16	3,008	-28.571%
2026-05-05	1.2200	1.3000	1.2200	1.3000	+1.563%	4	3,003	-50.000%
2026-05-04	1.3400	1.3400	1.2400	1.2800	-2.290%	25	3,005	-49.219%
2026-05-01	1.3500	1.3900	1.3000	1.3100	-2.963%	89	2,979	-50.382%
2026-04-30	1.0600	1.3900	1.0000	1.3500	+36.364%	179	2,979	-51.852%
2026-04-29	1.0200	1.0300	0.9900	0.9900	+1.020%	65	2,872	-34.343%
2026-04-28	0.8900	0.9800	0.8800	0.9800	+50.769%	34	2,870	-33.673%
2026-04-27	1.0000	1.0000	0.6500	0.6500	-29.348%	98	2,852	0.000%
2026-04-24	0.9200	0.9200	0.9200	0.9200	+5.747%	1	2,763	-29.348%
2026-04-23	1.1000	1.1000	0.8000	0.8700	-13.861%	31	2,763	-25.287%
2026-04-22	1.0500	1.0500	1.0100	1.0100	+6.316%	49	2,741	-35.644%
2026-04-21	1.0300	1.0300	0.8900	0.9500	-18.803%	146	2,672	-31.579%
2026-04-20	1.1600	1.1700	1.1400	1.1700	+21.875%	6	2,672	-44.444%
2026-04-17	0.8400	0.9600	0.8100	0.9600	-4.950%	64	2,667	-32.292%
2026-04-16	1.0800	1.1000	1.0000	1.0100	0.000%	101	2,610	-35.644%
2026-04-15	0.9700	1.0300	0.9600	1.0100	-2.885%	16	2,585	-35.644%
2026-04-14	1.0000	1.0800	1.0000	1.0400	-11.111%	141	2,582	-37.500%
2026-04-13	1.1700	1.1700	1.1700	1.1700	-24.516%	6	2,563	-44.444%
2026-04-10	1.5000	1.5500	1.4800	1.5500	-5.488%	10	2,569	-58.065%
2026-04-09	2.0500	2.0500	1.6100	1.6400	-2.381%	93	2,569	-60.366%
2026-04-08	1.2900	1.6800	1.2900	1.6800	-12.953%	262	2,564	-61.310%
2026-04-07	1.9900	2.1300	1.9300	1.9300	+10.286%	62	2,550	-66.321%
2026-04-06	1.7800	1.7800	1.7500	1.7500	-3.846%	5	2,537	-62.857%
2026-04-02	1.9500	1.9500	1.8200	1.8200	+5.202%	121	2,538	-64.286%
2026-04-01	1.7100	1.7700	1.7100	1.7300	-13.065%	14	2,538	-62.428%
2026-03-31	2.3600	2.3600	1.9400	1.9900	-27.106%	7	2,539	-67.337%
2026-03-30	2.7300	2.7300	2.7300	2.7300	+11.885%	2	2,540	-76.190%
2026-03-26	2.4400	2.4400	2.4400	2.4400	-3.557%	1	2,540	-73.361%
2026-03-25	2.5000	2.5300	2.4800	2.5300	+6.751%	155	2,540	-74.308%
2026-03-24	2.4500	2.4500	2.3700	2.3700	+6.757%	19	2,389	-72.574%
2026-03-23	1.9000	2.2300	1.8300	2.2200	+2.778%	40	2,405	-70.721%
2026-03-20	2.3600	2.3600	2.1500	2.1600	-8.475%	41	2,393	-69.907%
2026-03-19	2.3600	2.3600	2.3600	2.3600	+26.882%	2	2,353	-72.458%
2026-03-18	1.9000	1.9400	1.8600	1.8600	-21.186%	110	2,351	-65.054%
2026-03-17	2.1900	2.3600	2.1900	2.3600	+9.767%	2	2,280	-72.458%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-11.885%	17	2,280	-69.767%
2026-03-13	2.3000	2.4400	2.3000	2.4400	-3.557%	13	2,270	-73.361%
2026-03-12	2.0800	2.5300	2.0800	2.5300	+21.053%	18	2,270	-74.308%
2026-03-11	1.9000	2.1000	1.9000	2.0900	+2.451%	47	2,260	-68.900%
2026-03-10	2.0400	2.0400	2.0400	2.0400	-10.917%	1	2,228	-68.137%
2026-03-09	2.0900	2.4100	2.0900	2.2900	-2.966%	96	2,227	-71.616%
2026-03-06	2.3700	2.3700	2.3600	2.3600	+2.165%	33	2,227	-72.458%
2026-03-05	2.4700	2.4700	2.3100	2.3100	-7.600%	9	2,227	-71.861%
2026-03-04	2.3300	2.5600	2.3300	2.5000	0.000%	71	2,222	-74.000%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-0.398%	1	2,223	-74.000%
2026-03-02	2.0900	2.6000	2.0900	2.5100	+19.524%	9	2,222	-74.104%
2026-02-27	2.1200	2.1200	1.9800	2.1000	+7.143%	8	2,220	-69.048%
2026-02-26	1.8100	2.0100	1.8100	1.9600	+11.364%	17	2,220	-66.837%
2026-02-25	1.5800	1.7800	1.5800	1.7600	+3.529%	62	2,205	-63.068%
2026-02-24	1.7500	1.7500	1.5600	1.7000	-9.091%	29	2,205	-61.765%
2026-02-23	2.0400	2.0400	1.8200	1.8700	+2.747%	18	2,206	-65.241%
2026-02-20	1.7000	1.8200	1.6500	1.8200	+1.111%	77	2,205	-64.286%
2026-02-19	1.8400	1.8400	1.8000	1.8000	+8.434%	12	2,205	-63.889%
2026-02-18	1.7000	1.7300	1.6300	1.6600	+10.667%	38	2,205	-60.843%
2026-02-17	1.7500	1.7600	1.4500	1.5000	-11.243%	119	2,203	-56.667%
2026-02-13	1.4500	1.6900	1.3400	1.6900	+20.714%	201	2,207	-61.538%
2026-02-12	1.2800	1.4700	1.2800	1.4000	+9.375%	656	2,207	-53.571%
2026-02-11	1.2100	1.3700	1.1800	1.2800	+12.281%	951	2,454	-49.219%
2026-02-10	1.1200	1.1600	1.0900	1.1400	+14.000%	3,945	2,580	-42.982%
2026-02-09	1.0000	1.0000	1.0000	1.0000	+9.890%	1	121	-35.000%
2026-02-06	0.9500	0.9500	0.9100	0.9100	+9.639%	14	120	-28.571%
2026-02-03	0.8000	0.8500	0.8000	0.8300	+1.220%	105	120	-21.687%
2026-01-30	0.8200	0.8200	0.8200	0.8200	+51.852%	3	17	-20.732%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-10.000%	8	17	+20.370%
2026-01-22	0.5100	0.6000	0.5100	0.6000	+71.429%	7	9	+8.333%
2026-01-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	2	+85.714%