Dark

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

EOD

Sep 4, 2026

0.0300-50.000%(-0.0300)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0300	0.0400	0.0300	0.0300	-50.000%	55	6,713	0.000%
2026-09-03	0.0900	0.0900	0.0600	0.0600	-40.000%	161	6,713	-50.000%
2026-09-02	0.1000	0.1200	0.0900	0.1000	-9.091%	274	6,858	-70.000%
2026-09-01	0.1900	0.2000	0.1000	0.1100	-26.667%	20	6,778	-72.727%
2026-08-31	0.0800	0.1500	0.0800	0.1500	+87.500%	50	6,780	-80.000%
2026-08-28	0.1200	0.1200	0.0700	0.0800	-27.273%	68	6,746	-62.500%
2026-08-27	0.1500	0.1500	0.0700	0.1100	-26.667%	72	6,719	-72.727%
2026-08-26	0.1500	0.2000	0.1400	0.1500	+87.500%	102	6,718	-80.000%
2026-08-25	0.0900	0.0900	0.0700	0.0800	+14.286%	165	6,713	-62.500%
2026-08-24	0.0800	0.0900	0.0500	0.0700	-22.222%	480	6,828	-57.143%
2026-08-21	0.1300	0.1600	0.0800	0.0900	-47.059%	380	6,530	-66.667%
2026-08-20	0.2800	0.2800	0.0800	0.1700	-15.000%	997	6,525	-82.353%
2026-08-19	0.4200	0.4200	0.1600	0.2000	-52.381%	250	6,543	-85.000%
2026-08-18	0.3400	0.4800	0.3000	0.4200	+44.828%	496	6,523	-92.857%
2026-08-17	0.4300	0.4700	0.2700	0.2900	-29.268%	566	6,547	-89.655%
2026-08-14	0.2700	0.4400	0.2700	0.4100	+36.667%	1,842	6,300	-92.683%
2026-08-13	0.1800	0.3100	0.1800	0.3000	+76.471%	74	6,112	-90.000%
2026-08-12	0.1500	0.1900	0.1500	0.1700	+6.250%	1,017	6,052	-82.353%
2026-08-11	0.1700	0.1900	0.1600	0.1600	0.000%	55	5,039	-81.250%
2026-08-10	0.1500	0.1600	0.1300	0.1600	+33.333%	44	4,986	-81.250%
2026-08-07	0.1200	0.1200	0.1200	0.1200	-36.842%	1	4,967	-75.000%
2026-08-06	0.2500	0.2500	0.1800	0.1900	0.000%	16	4,968	-84.211%
2026-08-05	0.1900	0.2200	0.1700	0.1900	-24.000%	45	4,961	-84.211%
2026-08-04	0.1800	0.2700	0.1400	0.2500	-3.846%	113	4,925	-88.000%
2026-08-03	0.2500	0.2700	0.2300	0.2600	-25.714%	68	4,932	-88.462%
2026-07-31	0.3100	0.3500	0.2900	0.3500	+52.174%	60	4,878	-91.429%
2026-07-30	0.2900	0.2900	0.2100	0.2300	-25.806%	133	4,840	-86.957%
2026-07-29	0.3900	0.3900	0.2600	0.3100	+3.333%	80	4,861	-90.323%
2026-07-28	0.3600	0.3800	0.3000	0.3000	-3.226%	42	4,815	-90.000%
2026-07-27	0.4700	0.4700	0.3100	0.3100	-51.563%	16	4,811	-90.323%
2026-07-24	0.6700	0.7000	0.6000	0.6400	+10.345%	126	4,810	-95.313%
2026-07-23	0.7000	0.7000	0.5800	0.5800	-4.918%	34	4,708	-94.828%
2026-07-22	0.5800	0.6700	0.5800	0.6100	+17.308%	268	4,695	-95.082%
2026-07-21	0.6600	0.6600	0.4900	0.5200	-20.000%	137	4,521	-94.231%
2026-07-20	0.6500	0.8500	0.6500	0.6500	+14.035%	378	4,487	-95.385%
2026-07-17	0.7600	0.7800	0.5700	0.5700	-19.718%	121	4,426	-94.737%
2026-07-16	0.6400	0.7100	0.6300	0.7100	+29.091%	175	4,521	-95.775%
2026-07-15	0.6400	0.6400	0.5400	0.5500	-21.429%	337	4,496	-94.545%
2026-07-14	0.6200	0.7000	0.6000	0.7000	+9.375%	29	4,505	-95.714%
2026-07-13	0.6000	0.6400	0.5600	0.6400	+20.755%	27	4,513	-95.313%
2026-07-10	0.6100	0.6200	0.4700	0.5300	-23.188%	211	4,494	-94.340%
2026-07-09	0.7700	0.7700	0.6700	0.6900	+1.471%	58	4,401	-95.652%
2026-07-08	0.7000	0.7500	0.6400	0.6800	+7.937%	78	4,402	-95.588%
2026-07-07	0.7000	0.7600	0.6200	0.6300	+31.250%	51	4,406	-95.238%
2026-07-06	0.5900	0.6100	0.4800	0.4800	-12.727%	182	4,423	-93.750%
2026-07-02	0.6000	0.6100	0.5400	0.5500	+12.245%	98	4,532	-94.545%
2026-07-01	0.4900	0.5200	0.4900	0.4900	-27.941%	28	4,532	-93.878%
2026-06-30	0.7300	0.8100	0.6500	0.6800	-6.849%	230	4,531	-95.588%
2026-06-29	0.8100	0.8200	0.7300	0.7300	-33.028%	28	4,542	-95.890%
2026-06-26	1.0500	1.1700	1.0500	1.0900	+6.863%	99	4,519	-97.248%
2026-06-25	0.8900	1.1600	0.8700	1.0200	+9.677%	530	4,499	-97.059%
2026-06-24	0.8000	0.9300	0.8000	0.9300	+13.415%	44	4,122	-96.774%
2026-06-23	0.7700	0.8400	0.7500	0.8200	+9.333%	631	4,106	-96.341%
2026-06-22	0.5700	0.7500	0.5700	0.7500	+47.059%	550	3,638	-96.000%
2026-06-18	0.5200	0.5700	0.5100	0.5100	-1.923%	9	3,095	-94.118%
2026-06-17	0.5100	0.6000	0.5100	0.5200	-3.704%	15	3,095	-94.231%
2026-06-16	0.5800	0.6000	0.5400	0.5400	-16.923%	3	3,095	-94.444%
2026-06-15	0.5600	0.6600	0.5600	0.6500	-18.750%	72	3,093	-95.385%
2026-06-12	0.8700	0.8700	0.8000	0.8000	+1.266%	2	3,032	-96.250%
2026-06-11	0.8400	0.8400	0.7000	0.7900	-8.140%	33	3,031	-96.203%
2026-06-10	0.7400	0.8700	0.6900	0.8600	+8.861%	23	3,038	-96.512%
2026-06-09	0.6300	0.7900	0.6300	0.7900	+12.857%	33	3,038	-96.203%
2026-06-08	0.7500	0.7500	0.7000	0.7000	-17.647%	20	3,038	-95.714%
2026-06-05	0.8200	0.8900	0.8000	0.8500	+3.659%	64	3,037	-96.471%
2026-06-04	0.7500	0.8400	0.7500	0.8200	+9.333%	32	3,074	-96.341%
2026-06-03	0.7500	0.9100	0.7500	0.7500	-1.316%	14	3,069	-96.000%
2026-06-02	0.6700	0.7600	0.6700	0.7600	+22.581%	6	3,065	-96.053%
2026-06-01	0.6500	0.6500	0.6100	0.6200	0.000%	148	3,066	-95.161%
2026-05-29	0.7000	0.7100	0.6200	0.6200	-34.737%	45	3,080	-95.161%
2026-05-28	1.0400	1.0400	0.9200	0.9500	-5.941%	54	3,095	-96.842%
2026-05-27	1.1500	1.1600	1.0100	1.0100	-31.293%	18	3,097	-97.030%
2026-05-26	1.8100	1.8100	1.4700	1.4700	-16.949%	73	3,089	-97.959%
2026-05-22	1.7200	1.7700	1.7200	1.7700	+8.589%	7	3,074	-98.305%
2026-05-21	1.8400	1.8500	1.6300	1.6300	-8.939%	11	3,077	-98.160%
2026-05-20	2.3300	2.3300	1.7900	1.7900	-18.636%	33	3,077	-98.324%
2026-05-19	1.8500	2.3400	1.8500	2.2000	+25.000%	117	3,104	-98.636%
2026-05-18	1.7500	1.8800	1.5800	1.7600	+1.149%	21	3,104	-98.295%
2026-05-15	1.7000	1.8300	1.6400	1.7400	+6.098%	50	3,104	-98.276%
2026-05-14	1.4300	1.6400	1.4300	1.6400	+21.481%	16	3,114	-98.171%
2026-05-13	1.2100	1.3500	1.2100	1.3500	+3.846%	11	3,111	-97.778%
2026-05-12	1.2200	1.3600	1.2100	1.3000	+6.557%	18	3,111	-97.692%
2026-05-11	0.9500	1.2200	0.9500	1.2200	+29.787%	151	3,111	-97.541%
2026-05-08	0.9100	0.9400	0.9100	0.9400	+13.253%	2	3,028	-96.809%
2026-05-07	0.7900	0.8400	0.7500	0.8300	-8.791%	43	3,026	-96.386%
2026-05-06	1.0600	1.0600	0.9100	0.9100	-30.000%	16	3,008	-96.703%
2026-05-05	1.2200	1.3000	1.2200	1.3000	+1.563%	4	3,003	-97.692%
2026-05-04	1.3400	1.3400	1.2400	1.2800	-2.290%	25	3,005	-97.656%
2026-05-01	1.3500	1.3900	1.3000	1.3100	-2.963%	89	2,979	-97.710%
2026-04-30	1.0600	1.3900	1.0000	1.3500	+36.364%	179	2,979	-97.778%
2026-04-29	1.0200	1.0300	0.9900	0.9900	+1.020%	65	2,872	-96.970%
2026-04-28	0.8900	0.9800	0.8800	0.9800	+50.769%	34	2,870	-96.939%
2026-04-27	1.0000	1.0000	0.6500	0.6500	-29.348%	98	2,852	-95.385%
2026-04-24	0.9200	0.9200	0.9200	0.9200	+5.747%	1	2,763	-96.739%
2026-04-23	1.1000	1.1000	0.8000	0.8700	-13.861%	31	2,763	-96.552%
2026-04-22	1.0500	1.0500	1.0100	1.0100	+6.316%	49	2,741	-97.030%
2026-04-21	1.0300	1.0300	0.8900	0.9500	-18.803%	146	2,672	-96.842%
2026-04-20	1.1600	1.1700	1.1400	1.1700	+21.875%	6	2,672	-97.436%
2026-04-17	0.8400	0.9600	0.8100	0.9600	-4.950%	64	2,667	-96.875%
2026-04-16	1.0800	1.1000	1.0000	1.0100	0.000%	101	2,610	-97.030%
2026-04-15	0.9700	1.0300	0.9600	1.0100	-2.885%	16	2,585	-97.030%
2026-04-14	1.0000	1.0800	1.0000	1.0400	-11.111%	141	2,582	-97.115%
2026-04-13	1.1700	1.1700	1.1700	1.1700	-24.516%	6	2,563	-97.436%
2026-04-10	1.5000	1.5500	1.4800	1.5500	-5.488%	10	2,569	-98.065%
2026-04-09	2.0500	2.0500	1.6100	1.6400	-2.381%	93	2,569	-98.171%
2026-04-08	1.2900	1.6800	1.2900	1.6800	-12.953%	262	2,564	-98.214%
2026-04-07	1.9900	2.1300	1.9300	1.9300	+10.286%	62	2,550	-98.446%
2026-04-06	1.7800	1.7800	1.7500	1.7500	-3.846%	5	2,537	-98.286%
2026-04-02	1.9500	1.9500	1.8200	1.8200	+5.202%	121	2,538	-98.352%
2026-04-01	1.7100	1.7700	1.7100	1.7300	-13.065%	14	2,538	-98.266%
2026-03-31	2.3600	2.3600	1.9400	1.9900	-27.106%	7	2,539	-98.492%
2026-03-30	2.7300	2.7300	2.7300	2.7300	+11.885%	2	2,540	-98.901%
2026-03-26	2.4400	2.4400	2.4400	2.4400	-3.557%	1	2,540	-98.770%
2026-03-25	2.5000	2.5300	2.4800	2.5300	+6.751%	155	2,540	-98.814%
2026-03-24	2.4500	2.4500	2.3700	2.3700	+6.757%	19	2,389	-98.734%
2026-03-23	1.9000	2.2300	1.8300	2.2200	+2.778%	40	2,405	-98.649%
2026-03-20	2.3600	2.3600	2.1500	2.1600	-8.475%	41	2,393	-98.611%
2026-03-19	2.3600	2.3600	2.3600	2.3600	+26.882%	2	2,353	-98.729%
2026-03-18	1.9000	1.9400	1.8600	1.8600	-21.186%	110	2,351	-98.387%
2026-03-17	2.1900	2.3600	2.1900	2.3600	+9.767%	2	2,280	-98.729%
2026-03-16	2.1500	2.1500	2.1500	2.1500	-11.885%	17	2,280	-98.605%
2026-03-13	2.3000	2.4400	2.3000	2.4400	-3.557%	13	2,270	-98.770%
2026-03-12	2.0800	2.5300	2.0800	2.5300	+21.053%	18	2,270	-98.814%
2026-03-11	1.9000	2.1000	1.9000	2.0900	+2.451%	47	2,260	-98.565%
2026-03-10	2.0400	2.0400	2.0400	2.0400	-10.917%	1	2,228	-98.529%
2026-03-09	2.0900	2.4100	2.0900	2.2900	-2.966%	96	2,227	-98.690%
2026-03-06	2.3700	2.3700	2.3600	2.3600	+2.165%	33	2,227	-98.729%
2026-03-05	2.4700	2.4700	2.3100	2.3100	-7.600%	9	2,227	-98.701%
2026-03-04	2.3300	2.5600	2.3300	2.5000	0.000%	71	2,222	-98.800%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-0.398%	1	2,223	-98.800%
2026-03-02	2.0900	2.6000	2.0900	2.5100	+19.524%	9	2,222	-98.805%
2026-02-27	2.1200	2.1200	1.9800	2.1000	+7.143%	8	2,220	-98.571%
2026-02-26	1.8100	2.0100	1.8100	1.9600	+11.364%	17	2,220	-98.469%
2026-02-25	1.5800	1.7800	1.5800	1.7600	+3.529%	62	2,205	-98.295%
2026-02-24	1.7500	1.7500	1.5600	1.7000	-9.091%	29	2,205	-98.235%
2026-02-23	2.0400	2.0400	1.8200	1.8700	+2.747%	18	2,206	-98.396%
2026-02-20	1.7000	1.8200	1.6500	1.8200	+1.111%	77	2,205	-98.352%
2026-02-19	1.8400	1.8400	1.8000	1.8000	+8.434%	12	2,205	-98.333%
2026-02-18	1.7000	1.7300	1.6300	1.6600	+10.667%	38	2,205	-98.193%
2026-02-17	1.7500	1.7600	1.4500	1.5000	-11.243%	119	2,203	-98.000%
2026-02-13	1.4500	1.6900	1.3400	1.6900	+20.714%	201	2,207	-98.225%
2026-02-12	1.2800	1.4700	1.2800	1.4000	+9.375%	656	2,207	-97.857%
2026-02-11	1.2100	1.3700	1.1800	1.2800	+12.281%	951	2,454	-97.656%
2026-02-10	1.1200	1.1600	1.0900	1.1400	+14.000%	3,945	2,580	-97.368%
2026-02-09	1.0000	1.0000	1.0000	1.0000	+9.890%	1	121	-97.000%
2026-02-06	0.9500	0.9500	0.9100	0.9100	+9.639%	14	120	-96.703%
2026-02-03	0.8000	0.8500	0.8000	0.8300	+1.220%	105	120	-96.386%
2026-01-30	0.8200	0.8200	0.8200	0.8200	+51.852%	3	17	-96.341%
2026-01-23	0.5400	0.5400	0.5400	0.5400	-10.000%	8	17	-94.444%
2026-01-22	0.5100	0.6000	0.5100	0.6000	+71.429%	7	9	-95.000%
2026-01-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	2	-91.429%