Dark

KMI20260918C35
KMI Sep 18 2026 35.00 Call (KMI260918C00035000)
option OPRA

EOD

Jul 20, 2026

0.3800+5.556%(+0.0200)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4200	0.5400	0.3700	0.3800	+5.556%	378	15,145	0.000%
2026-07-17	0.4600	0.4600	0.3200	0.3600	-14.286%	30	14,918	+5.556%
2026-07-16	0.4000	0.4500	0.3900	0.4200	+31.250%	147	14,922	-9.524%
2026-07-15	0.4500	0.4500	0.3100	0.3200	-20.000%	49	14,903	+18.750%
2026-07-14	0.4000	0.4200	0.3700	0.4000	0.000%	94	14,891	-5.000%
2026-07-13	0.3500	0.4200	0.3500	0.4000	+21.212%	86	14,822	-5.000%
2026-07-10	0.3800	0.3800	0.2800	0.3300	-23.256%	127	14,785	+15.152%
2026-07-09	0.4700	0.4700	0.4300	0.4300	-4.444%	97	14,858	-11.628%
2026-07-08	0.4500	0.4900	0.4100	0.4500	-13.462%	216	14,858	-15.556%
2026-07-07	0.3600	0.5200	0.3600	0.5200	+73.333%	57	14,833	-26.923%
2026-07-06	0.3600	0.3800	0.3000	0.3000	-14.286%	565	14,817	+26.667%
2026-07-02	0.3700	0.3700	0.1500	0.3500	+12.903%	40	15,177	+8.571%
2026-07-01	0.3600	0.3600	0.2900	0.3100	-31.111%	175	15,177	+22.581%
2026-06-30	0.5000	0.5400	0.4100	0.4500	0.000%	873	15,177	-15.556%
2026-06-29	0.6000	0.6000	0.4500	0.4500	-34.783%	158	15,811	-15.556%
2026-06-26	0.6500	0.7900	0.6500	0.6900	-1.429%	192	15,694	-44.928%
2026-06-25	0.7800	0.8000	0.6800	0.7000	+16.667%	424	15,617	-45.714%
2026-06-24	0.5800	0.6200	0.5300	0.6000	+13.208%	197	15,633	-36.667%
2026-06-23	0.5000	0.5500	0.4700	0.5300	+1.923%	248	15,629	-28.302%
2026-06-22	0.4300	0.5200	0.4100	0.5200	+33.333%	622	15,530	-26.923%
2026-06-18	0.3000	0.3900	0.3000	0.3900	+5.405%	44	15,006	-2.564%
2026-06-17	0.3500	0.3700	0.3300	0.3700	-5.128%	48	15,006	+2.703%
2026-06-16	0.4000	0.4300	0.3500	0.3900	-13.333%	213	15,006	-2.564%
2026-06-15	0.3500	0.4500	0.3500	0.4500	-15.094%	101	14,995	-15.556%
2026-06-12	0.5700	0.6200	0.5200	0.5300	+8.163%	493	15,011	-28.302%
2026-06-11	0.6500	0.6500	0.4500	0.4900	-18.333%	41	14,769	-22.449%
2026-06-10	0.5000	0.6200	0.5000	0.6000	+27.660%	2,451	14,742	-36.667%
2026-06-09	0.4400	0.4900	0.4400	0.4700	0.000%	35	12,884	-19.149%
2026-06-08	0.5700	0.5700	0.4700	0.4700	-20.339%	34	12,867	-19.149%
2026-06-05	0.5800	0.6300	0.5800	0.5900	0.000%	134	12,855	-35.593%
2026-06-04	0.5700	0.5900	0.5500	0.5900	0.000%	145	12,845	-35.593%
2026-06-03	0.5900	0.6500	0.5500	0.5900	+9.259%	182	12,949	-35.593%
2026-06-02	0.4500	0.5800	0.4500	0.5400	+28.571%	319	12,825	-29.630%
2026-06-01	0.4300	0.4800	0.4100	0.4200	-2.326%	380	12,784	-9.524%
2026-05-29	0.6200	0.6400	0.4200	0.4300	-32.813%	291	12,859	-11.628%
2026-05-28	0.7900	0.7900	0.6200	0.6400	-13.514%	99	12,946	-40.625%
2026-05-27	0.8400	0.9000	0.7400	0.7400	-30.189%	123	12,916	-48.649%
2026-05-26	1.2600	1.2900	0.9900	1.0600	-21.481%	97	12,916	-64.151%
2026-05-22	1.2700	1.4500	1.2000	1.3500	+12.500%	2,986	12,897	-71.852%
2026-05-21	1.3400	1.4200	1.2000	1.2000	-9.774%	124	10,875	-68.333%
2026-05-20	1.6500	1.8100	1.3200	1.3300	-21.302%	1,190	10,875	-71.429%
2026-05-19	1.4500	1.9200	1.2300	1.6900	+20.714%	2,035	11,722	-77.515%
2026-05-18	1.4000	1.4400	1.1100	1.4000	+5.263%	168	11,722	-72.857%
2026-05-15	1.3000	1.4200	1.2100	1.3300	+6.400%	509	11,722	-71.429%
2026-05-14	0.9700	1.2600	0.9700	1.2500	+16.822%	1,407	11,807	-69.600%
2026-05-13	0.8900	1.1000	0.8900	1.0700	+11.458%	63	12,269	-64.486%
2026-05-12	0.9500	1.0000	0.9000	0.9600	+5.495%	530	12,269	-60.417%
2026-05-11	0.7100	0.9200	0.6800	0.9100	+44.444%	75	12,269	-58.242%
2026-05-08	0.5800	0.7500	0.5800	0.6300	-1.563%	103	12,033	-39.683%
2026-05-07	0.6400	0.6600	0.4700	0.6400	-3.030%	143	12,019	-40.625%
2026-05-06	0.8200	0.8500	0.6200	0.6600	-31.250%	406	11,987	-42.424%
2026-05-05	0.9800	0.9800	0.8700	0.9600	-4.950%	322	11,910	-60.417%
2026-05-04	0.9700	1.0100	0.9200	1.0100	+4.124%	187	11,977	-62.376%
2026-05-01	1.0500	1.1000	0.9000	0.9700	-7.619%	343	11,944	-60.825%
2026-04-30	0.7400	1.0500	0.7200	1.0500	+36.364%	867	11,944	-63.810%
2026-04-29	0.6600	0.7900	0.6600	0.7700	+14.925%	11,083	11,533	-50.649%
2026-04-28	0.6000	0.7000	0.6000	0.6700	+39.583%	161	6,132	-43.284%
2026-04-27	0.5200	0.5200	0.4800	0.4800	-29.412%	26	6,086	-20.833%
2026-04-24	0.6500	0.6800	0.6100	0.6800	+6.250%	44	6,104	-44.118%
2026-04-23	0.6700	0.6700	0.5600	0.6400	-17.949%	116	6,103	-40.625%
2026-04-22	0.7500	0.7800	0.7500	0.7800	+9.859%	9	6,124	-51.282%
2026-04-21	0.8200	0.8200	0.6500	0.7100	-16.471%	23	6,121	-46.479%
2026-04-20	0.7600	0.8700	0.7400	0.8500	+10.390%	32	6,132	-55.294%
2026-04-17	0.5700	0.7700	0.5600	0.7700	+2.667%	223	6,124	-50.649%
2026-04-16	0.7800	0.7800	0.7500	0.7500	0.000%	111	6,065	-49.333%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-3.846%	2	6,076	-49.333%
2026-04-14	0.7500	0.8100	0.7400	0.7800	-4.878%	149	6,076	-51.282%
2026-04-13	1.2000	1.2000	0.8200	0.8200	-29.310%	136	6,088	-53.659%
2026-04-10	1.1700	1.1900	1.1300	1.1600	-8.661%	83	6,093	-67.241%
2026-04-09	1.3500	1.3500	1.2500	1.2700	-2.308%	68	6,085	-70.079%
2026-04-08	0.9700	1.3000	0.9700	1.3000	-19.753%	97	6,055	-70.769%
2026-04-07	1.5800	1.6600	1.5800	1.6200	+12.500%	174	6,033	-76.543%
2026-04-06	1.3600	1.4400	1.3600	1.4400	+2.128%	35	5,901	-73.611%
2026-04-02	1.5800	1.5900	1.4100	1.4100	+5.224%	109	5,808	-73.050%
2026-04-01	1.3400	1.4500	1.3400	1.3400	-11.842%	3,189	5,808	-71.642%
2026-03-31	1.6400	1.6400	1.5200	1.5200	-20.000%	7	6,172	-75.000%
2026-03-30	2.0200	2.2000	1.9000	1.9000	-9.524%	51	6,169	-80.000%
2026-03-27	2.1000	2.4000	2.0900	2.1000	+0.962%	399	6,139	-81.905%
2026-03-26	1.9100	2.2000	1.9000	2.0800	+1.463%	204	5,747	-81.731%
2026-03-25	2.0000	2.0900	2.0000	2.0500	+3.535%	11	5,642	-81.463%
2026-03-24	1.9400	2.0900	1.9100	1.9800	+10.000%	166	5,637	-80.808%
2026-03-23	1.5000	1.8000	1.5000	1.8000	+11.801%	4	5,484	-78.889%
2026-03-20	1.8500	1.8500	1.6100	1.6100	-10.556%	51	5,481	-76.398%
2026-03-19	1.7500	1.8900	1.7500	1.8000	+20.000%	77	5,445	-78.889%
2026-03-18	1.5800	1.5800	1.4800	1.5000	-13.295%	32	5,462	-74.667%
2026-03-17	1.7900	1.8000	1.7300	1.7300	-1.143%	21	5,446	-78.035%
2026-03-16	1.6900	1.7500	1.5800	1.7500	-5.405%	133	5,425	-78.286%
2026-03-13	1.7800	1.8500	1.7700	1.8500	-5.128%	16	5,299	-79.459%
2026-03-12	1.7500	1.9500	1.7500	1.9500	+14.706%	35	5,293	-80.513%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-2.299%	9	5,293	-77.647%
2026-03-10	1.7400	1.7400	1.7400	1.7400	-7.447%	1	5,291	-78.161%
2026-03-09	1.8900	1.8900	1.8700	1.8800	-5.528%	52	5,291	-79.787%
2026-03-06	1.9000	1.9900	1.9000	1.9900	-10.360%	54	5,688	-80.905%
2026-03-05	2.2200	2.2200	2.2200	2.2200	+5.714%	1	5,656	-82.883%
2026-03-04	2.1000	2.1300	2.0500	2.1000	-0.943%	66	5,656	-81.905%
2026-03-03	2.3000	2.3000	1.9900	2.1200	+1.923%	23	5,610	-82.075%
2026-03-02	1.6000	2.1400	1.6000	2.0800	+24.551%	667	5,607	-81.731%
2026-02-27	1.6200	1.6800	1.6000	1.6700	+6.369%	121	4,973	-77.246%
2026-02-26	1.4400	1.6000	1.4400	1.5700	+13.768%	57	4,933	-75.796%
2026-02-25	1.2000	1.3800	1.2000	1.3800	+6.154%	1,629	3,309	-72.464%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-13.333%	6	3,309	-70.769%
2026-02-23	1.6900	1.6900	1.4900	1.5000	+11.111%	73	3,315	-74.667%
2026-02-20	1.3600	1.3600	1.3100	1.3500	-4.930%	21	3,307	-71.852%
2026-02-19	1.5000	1.5000	1.4200	1.4200	+5.185%	44	3,317	-73.239%
2026-02-18	1.3300	1.3800	1.3000	1.3500	+13.445%	293	3,339	-71.852%
2026-02-17	1.4000	1.4000	1.1500	1.1900	-11.852%	84	3,157	-68.067%
2026-02-13	1.1200	1.3500	1.1200	1.3500	+14.407%	1,413	2,116	-71.852%
2026-02-12	1.2200	1.2200	1.0500	1.1800	+21.649%	582	2,116	-67.797%
2026-02-11	0.9500	0.9800	0.9500	0.9700	+10.227%	35	1,579	-60.825%
2026-02-10	1.0000	1.0000	0.8400	0.8800	-3.297%	106	1,603	-56.818%
2026-02-09	0.7700	0.9100	0.7700	0.9100	+26.389%	1,026	1,609	-58.242%
2026-02-06	0.7300	0.7600	0.7200	0.7200	-1.370%	141	691	-47.222%
2026-02-05	0.6700	0.7300	0.6700	0.7300	+8.955%	15	644	-47.945%
2026-02-04	0.6400	0.6700	0.6400	0.6700	-4.286%	27	642	-43.284%
2026-02-03	0.7000	0.7000	0.7000	0.7000	+32.075%	1	640	-45.714%
2026-02-02	0.5300	0.5300	0.5300	0.5300	-10.169%	1	640	-28.302%
2026-01-29	0.6000	0.6000	0.5900	0.5900	+7.273%	13	640	-35.593%
2026-01-28	0.4700	0.5500	0.4700	0.5500	+30.952%	50	637	-30.909%
2026-01-27	0.4000	0.4300	0.4000	0.4200	+5.000%	16	588	-9.524%
2026-01-23	0.5000	0.5000	0.4000	0.4000	-14.894%	3	583	-5.000%
2026-01-22	0.4500	0.5200	0.4000	0.4700	+46.875%	95	582	-19.149%
2026-01-21	0.3200	0.3200	0.3200	0.3200	+23.077%	19	518	+18.750%
2026-01-20	0.3000	0.3000	0.2600	0.2600	-3.704%	12	509	+46.154%
2026-01-15	0.2700	0.2700	0.2700	0.2700	+8.000%	10	498	+40.741%
2026-01-14	0.2000	0.2600	0.2000	0.2500	+66.667%	94	488	+52.000%
2026-01-12	0.1500	0.1500	0.1500	0.1500	+50.000%	35	434	+153.333%
2026-01-07	0.1000	0.1000	0.1000	0.1000	-41.176%	5	434	+280.000%
2026-01-06	0.1700	0.1700	0.1700	0.1700	-19.048%	10	429	+123.529%
2026-01-05	0.2100	0.2100	0.2100	0.2100	-8.696%	14	405	+80.952%
2026-01-02	0.1900	0.2300	0.1900	0.2300	+21.053%	50	405	+65.217%
2025-12-31	0.1900	0.1900	0.1900	0.1900	-5.000%	4	355	+100.000%
2025-12-30	0.2000	0.2000	0.2000	0.2000	0.000%	30	355	+90.000%
2025-12-29	0.2000	0.2000	0.2000	0.2000	+5.263%	20	325	+90.000%
2025-12-26	0.1900	0.1900	0.1900	0.1900	-5.000%	35	305	+100.000%
2025-12-23	0.2000	0.2000	0.2000	0.2000	+11.111%	20	280	+90.000%
2025-12-22	0.1800	0.1800	0.1800	0.1800	0.000%	10	263	+111.111%
2025-12-19	0.1800	0.1800	0.1800	0.1800	+5.882%	36	263	+111.111%
2025-12-18	0.1700	0.1700	0.1700	0.1700	-32.000%	10	297	+123.529%
2025-12-10	0.2500	0.2500	0.2500	0.2500	-30.556%	6	287	+52.000%
2025-12-09	0.3500	0.3600	0.3500	0.3600	-5.263%	30	287	+5.556%
2025-12-05	0.3800	0.3800	0.3800	0.3800	+11.765%	10	277	0.000%
2025-12-04	0.2600	0.3700	0.2600	0.3400	+3.030%	31	277	+11.765%
2025-11-26	0.3300	0.3300	0.3300	0.3300	-17.500%	1	267	+15.152%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-9.091%	25	267	-5.000%
2025-11-14	0.4000	0.4400	0.4000	0.4400	+25.714%	3	242	-13.636%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+9.375%	2	242	+8.571%
2025-11-10	0.3200	0.3200	0.3200	0.3200	+14.286%	1	244	+18.750%
2025-11-06	0.2900	0.2900	0.2800	0.2800	-6.667%	24	244	+35.714%
2025-11-05	0.3100	0.3100	0.3000	0.3000	+7.143%	2	244	+26.667%
2025-11-03	0.3200	0.3200	0.2800	0.2800	0.000%	42	201	+35.714%
2025-10-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1	201	+35.714%
2025-10-30	0.2700	0.3000	0.2700	0.3000	-40.000%	2	201	+26.667%
2025-10-29	0.5000	0.5000	0.5000	0.5000	+108.333%	10	201	-24.000%
2025-10-27	0.2300	0.2400	0.2300	0.2400	-42.857%	3	189	+58.333%
2025-10-23	0.4000	0.4200	0.4000	0.4200	+7.692%	2	189	-9.524%
2025-10-22	0.3900	0.3900	0.3900	0.3900	-15.217%	1	189	-2.564%
2025-10-15	0.4300	0.4600	0.4300	0.4600	-4.167%	3	188	-17.391%
2025-10-08	0.4800	0.4800	0.4800	0.4800	-4.000%	21	186	-20.833%
2025-10-06	0.6300	0.6300	0.5000	0.5000	-18.033%	9	207	-24.000%
2025-10-03	0.5200	0.6300	0.5000	0.6100	+19.608%	91	200	-37.705%
2025-09-30	0.5200	0.5300	0.5100	0.5100	+2.000%	32	125	-25.490%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-3.846%	1	154	-24.000%
2025-09-26	0.5400	0.5400	0.5200	0.5200	-1.887%	2	153	-26.923%
2025-09-25	0.5300	0.5300	0.5300	0.5300	+10.417%	1	152	-28.302%
2025-09-24	0.4500	0.4800	0.4500	0.4800	+20.000%	11	151	-20.833%
2025-09-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	150	-5.000%
2025-09-22	0.3800	0.4000	0.3800	0.4000	-13.043%	90	150	-5.000%
2025-09-18	0.4600	0.4600	0.4600	0.4600	+9.524%	1	71	-17.391%
2025-09-11	0.4200	0.4200	0.4200	0.4200	+5.000%	15	70	-9.524%
2025-09-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	70	-5.000%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+14.286%	2	70	-5.000%
2025-08-18	0.3500	0.3500	0.3500	0.3500	-53.333%	30	70	+8.571%
2025-08-04	0.7000	0.7500	0.7000	0.7500	+59.574%	2	44	-49.333%
2025-07-22	0.4700	0.4700	0.4700	0.4700	0.000%	1	43	-19.149%
2025-07-17	0.4700	0.4700	0.4700	0.4700	-30.882%	2	43	-19.149%
2025-07-14	0.6700	0.6800	0.6700	0.6800	+9.677%	8	41	-44.118%
2025-07-10	0.6200	0.6200	0.6100	0.6200	-12.676%	6	41	-38.710%
2025-07-09	0.6400	0.7100	0.6400	0.7100	+4.412%	2	41	-46.479%
2025-07-08	0.6800	0.6800	0.6800	0.6800	-13.924%	1	40	-44.118%
2025-07-07	0.7800	0.7900	0.7800	0.7900	-24.762%	4	39	-51.899%
2025-06-27	1.0500	1.0500	1.0500	1.0500	+17.978%	1	39	-63.810%
2025-06-26	0.8900	0.8900	0.8900	0.8900	-1.111%	1	38	-57.303%
2025-06-23	0.9000	0.9000	0.9000	0.9000	+1.124%	1	38	-57.778%
2025-06-17	0.8900	0.8900	0.8900	0.8900	+8.537%	1	37	-57.303%
2025-06-13	0.4900	0.8200	0.4900	0.8200	-18.000%	32	36	-53.659%
2025-05-29	1.0000	1.0000	1.0000	1.0000	0.000%	20	20	-62.000%