Dark

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

EOD

Sep 4, 2026

0.0200-33.333%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0400	0.0100	0.0200	-33.333%	31	13,850	0.000%
2026-09-03	0.0500	0.0500	0.0300	0.0300	-25.000%	149	13,850	-33.333%
2026-09-02	0.0500	0.0500	0.0300	0.0400	-20.000%	40	13,860	-50.000%
2026-09-01	0.0900	0.0900	0.0200	0.0500	-16.667%	305	13,837	-60.000%
2026-08-31	0.0400	0.0600	0.0300	0.0600	+50.000%	198	13,923	-66.667%
2026-08-28	0.0600	0.0600	0.0300	0.0400	-20.000%	148	13,955	-50.000%
2026-08-27	0.0600	0.0700	0.0300	0.0500	-28.571%	22	13,939	-60.000%
2026-08-26	0.0300	0.0800	0.0300	0.0700	+133.333%	138	13,940	-71.429%
2026-08-25	0.0300	0.0600	0.0300	0.0300	0.000%	264	13,932	-33.333%
2026-08-24	0.0400	0.0600	0.0100	0.0300	-25.000%	126	13,902	-33.333%
2026-08-21	0.0600	0.0700	0.0400	0.0400	-20.000%	23	13,831	-50.000%
2026-08-20	0.1000	0.1000	0.0400	0.0500	-37.500%	65	13,838	-60.000%
2026-08-19	0.1700	0.1800	0.0700	0.0800	-60.000%	77	13,841	-75.000%
2026-08-18	0.1500	0.2100	0.1500	0.2000	+53.846%	107	13,842	-90.000%
2026-08-17	0.2000	0.2100	0.1300	0.1300	-38.095%	75	13,796	-84.615%
2026-08-14	0.0800	0.2100	0.0800	0.2100	+90.909%	193	13,817	-90.476%
2026-08-13	0.1800	0.1800	0.0700	0.1100	+22.222%	51	13,798	-81.818%
2026-08-12	0.0600	0.1000	0.0600	0.0900	0.000%	194	13,811	-77.778%
2026-08-11	0.0700	0.1000	0.0700	0.0900	+28.571%	167	13,887	-77.778%
2026-08-10	0.0800	0.0900	0.0700	0.0700	-12.500%	142	13,827	-71.429%
2026-08-07	0.1000	0.1000	0.0600	0.0800	-20.000%	1,171	13,769	-75.000%
2026-08-06	0.1200	0.1200	0.0700	0.1000	0.000%	97	14,683	-80.000%
2026-08-05	0.1500	0.1500	0.0900	0.1000	-23.077%	41	14,648	-80.000%
2026-08-04	0.1300	0.1300	0.0600	0.1300	-7.143%	342	14,674	-84.615%
2026-08-03	0.1500	0.1500	0.1300	0.1400	-26.316%	103	14,916	-85.714%
2026-07-31	0.1700	0.1900	0.1600	0.1900	+46.154%	70	14,936	-89.474%
2026-07-30	0.1500	0.1500	0.1000	0.1300	-13.333%	193	14,947	-84.615%
2026-07-29	0.2100	0.2200	0.1300	0.1500	0.000%	305	15,091	-86.667%
2026-07-28	0.2100	0.2100	0.1500	0.1500	-21.053%	54	15,261	-86.667%
2026-07-27	0.2600	0.2600	0.1700	0.1900	-45.714%	90	15,279	-89.474%
2026-07-24	0.4300	0.4400	0.3300	0.3500	-2.778%	72	15,275	-94.286%
2026-07-23	0.4000	0.4100	0.2400	0.3600	-2.703%	173	15,249	-94.444%
2026-07-22	0.3500	0.4000	0.3500	0.3700	+15.625%	53	15,202	-94.595%
2026-07-21	0.3800	0.3800	0.2900	0.3200	-15.789%	182	15,167	-93.750%
2026-07-20	0.4200	0.5400	0.3700	0.3800	+5.556%	378	15,145	-94.737%
2026-07-17	0.4600	0.4600	0.3200	0.3600	-14.286%	30	14,918	-94.444%
2026-07-16	0.4000	0.4500	0.3900	0.4200	+31.250%	147	14,922	-95.238%
2026-07-15	0.4500	0.4500	0.3100	0.3200	-20.000%	49	14,903	-93.750%
2026-07-14	0.4000	0.4200	0.3700	0.4000	0.000%	94	14,891	-95.000%
2026-07-13	0.3500	0.4200	0.3500	0.4000	+21.212%	86	14,822	-95.000%
2026-07-10	0.3800	0.3800	0.2800	0.3300	-23.256%	127	14,785	-93.939%
2026-07-09	0.4700	0.4700	0.4300	0.4300	-4.444%	97	14,858	-95.349%
2026-07-08	0.4500	0.4900	0.4100	0.4500	-13.462%	216	14,858	-95.556%
2026-07-07	0.3600	0.5200	0.3600	0.5200	+73.333%	57	14,833	-96.154%
2026-07-06	0.3600	0.3800	0.3000	0.3000	-14.286%	565	14,817	-93.333%
2026-07-02	0.3700	0.3700	0.1500	0.3500	+12.903%	40	15,177	-94.286%
2026-07-01	0.3600	0.3600	0.2900	0.3100	-31.111%	175	15,177	-93.548%
2026-06-30	0.5000	0.5400	0.4100	0.4500	0.000%	873	15,177	-95.556%
2026-06-29	0.6000	0.6000	0.4500	0.4500	-34.783%	158	15,811	-95.556%
2026-06-26	0.6500	0.7900	0.6500	0.6900	-1.429%	192	15,694	-97.101%
2026-06-25	0.7800	0.8000	0.6800	0.7000	+16.667%	424	15,617	-97.143%
2026-06-24	0.5800	0.6200	0.5300	0.6000	+13.208%	197	15,633	-96.667%
2026-06-23	0.5000	0.5500	0.4700	0.5300	+1.923%	248	15,629	-96.226%
2026-06-22	0.4300	0.5200	0.4100	0.5200	+33.333%	622	15,530	-96.154%
2026-06-18	0.3000	0.3900	0.3000	0.3900	+5.405%	44	15,006	-94.872%
2026-06-17	0.3500	0.3700	0.3300	0.3700	-5.128%	48	15,006	-94.595%
2026-06-16	0.4000	0.4300	0.3500	0.3900	-13.333%	213	15,006	-94.872%
2026-06-15	0.3500	0.4500	0.3500	0.4500	-15.094%	101	14,995	-95.556%
2026-06-12	0.5700	0.6200	0.5200	0.5300	+8.163%	493	15,011	-96.226%
2026-06-11	0.6500	0.6500	0.4500	0.4900	-18.333%	41	14,769	-95.918%
2026-06-10	0.5000	0.6200	0.5000	0.6000	+27.660%	2,451	14,742	-96.667%
2026-06-09	0.4400	0.4900	0.4400	0.4700	0.000%	35	12,884	-95.745%
2026-06-08	0.5700	0.5700	0.4700	0.4700	-20.339%	34	12,867	-95.745%
2026-06-05	0.5800	0.6300	0.5800	0.5900	0.000%	134	12,855	-96.610%
2026-06-04	0.5700	0.5900	0.5500	0.5900	0.000%	145	12,845	-96.610%
2026-06-03	0.5900	0.6500	0.5500	0.5900	+9.259%	182	12,949	-96.610%
2026-06-02	0.4500	0.5800	0.4500	0.5400	+28.571%	319	12,825	-96.296%
2026-06-01	0.4300	0.4800	0.4100	0.4200	-2.326%	380	12,784	-95.238%
2026-05-29	0.6200	0.6400	0.4200	0.4300	-32.813%	291	12,859	-95.349%
2026-05-28	0.7900	0.7900	0.6200	0.6400	-13.514%	99	12,946	-96.875%
2026-05-27	0.8400	0.9000	0.7400	0.7400	-30.189%	123	12,916	-97.297%
2026-05-26	1.2600	1.2900	0.9900	1.0600	-21.481%	97	12,916	-98.113%
2026-05-22	1.2700	1.4500	1.2000	1.3500	+12.500%	2,986	12,897	-98.519%
2026-05-21	1.3400	1.4200	1.2000	1.2000	-9.774%	124	10,875	-98.333%
2026-05-20	1.6500	1.8100	1.3200	1.3300	-21.302%	1,190	10,875	-98.496%
2026-05-19	1.4500	1.9200	1.2300	1.6900	+20.714%	2,035	11,722	-98.817%
2026-05-18	1.4000	1.4400	1.1100	1.4000	+5.263%	168	11,722	-98.571%
2026-05-15	1.3000	1.4200	1.2100	1.3300	+6.400%	509	11,722	-98.496%
2026-05-14	0.9700	1.2600	0.9700	1.2500	+16.822%	1,407	11,807	-98.400%
2026-05-13	0.8900	1.1000	0.8900	1.0700	+11.458%	63	12,269	-98.131%
2026-05-12	0.9500	1.0000	0.9000	0.9600	+5.495%	530	12,269	-97.917%
2026-05-11	0.7100	0.9200	0.6800	0.9100	+44.444%	75	12,269	-97.802%
2026-05-08	0.5800	0.7500	0.5800	0.6300	-1.563%	103	12,033	-96.825%
2026-05-07	0.6400	0.6600	0.4700	0.6400	-3.030%	143	12,019	-96.875%
2026-05-06	0.8200	0.8500	0.6200	0.6600	-31.250%	406	11,987	-96.970%
2026-05-05	0.9800	0.9800	0.8700	0.9600	-4.950%	322	11,910	-97.917%
2026-05-04	0.9700	1.0100	0.9200	1.0100	+4.124%	187	11,977	-98.020%
2026-05-01	1.0500	1.1000	0.9000	0.9700	-7.619%	343	11,944	-97.938%
2026-04-30	0.7400	1.0500	0.7200	1.0500	+36.364%	867	11,944	-98.095%
2026-04-29	0.6600	0.7900	0.6600	0.7700	+14.925%	11,083	11,533	-97.403%
2026-04-28	0.6000	0.7000	0.6000	0.6700	+39.583%	161	6,132	-97.015%
2026-04-27	0.5200	0.5200	0.4800	0.4800	-29.412%	26	6,086	-95.833%
2026-04-24	0.6500	0.6800	0.6100	0.6800	+6.250%	44	6,104	-97.059%
2026-04-23	0.6700	0.6700	0.5600	0.6400	-17.949%	116	6,103	-96.875%
2026-04-22	0.7500	0.7800	0.7500	0.7800	+9.859%	9	6,124	-97.436%
2026-04-21	0.8200	0.8200	0.6500	0.7100	-16.471%	23	6,121	-97.183%
2026-04-20	0.7600	0.8700	0.7400	0.8500	+10.390%	32	6,132	-97.647%
2026-04-17	0.5700	0.7700	0.5600	0.7700	+2.667%	223	6,124	-97.403%
2026-04-16	0.7800	0.7800	0.7500	0.7500	0.000%	111	6,065	-97.333%
2026-04-15	0.7500	0.7500	0.7500	0.7500	-3.846%	2	6,076	-97.333%
2026-04-14	0.7500	0.8100	0.7400	0.7800	-4.878%	149	6,076	-97.436%
2026-04-13	1.2000	1.2000	0.8200	0.8200	-29.310%	136	6,088	-97.561%
2026-04-10	1.1700	1.1900	1.1300	1.1600	-8.661%	83	6,093	-98.276%
2026-04-09	1.3500	1.3500	1.2500	1.2700	-2.308%	68	6,085	-98.425%
2026-04-08	0.9700	1.3000	0.9700	1.3000	-19.753%	97	6,055	-98.462%
2026-04-07	1.5800	1.6600	1.5800	1.6200	+12.500%	174	6,033	-98.765%
2026-04-06	1.3600	1.4400	1.3600	1.4400	+2.128%	35	5,901	-98.611%
2026-04-02	1.5800	1.5900	1.4100	1.4100	+5.224%	109	5,808	-98.582%
2026-04-01	1.3400	1.4500	1.3400	1.3400	-11.842%	3,189	5,808	-98.507%
2026-03-31	1.6400	1.6400	1.5200	1.5200	-20.000%	7	6,172	-98.684%
2026-03-30	2.0200	2.2000	1.9000	1.9000	-9.524%	51	6,169	-98.947%
2026-03-27	2.1000	2.4000	2.0900	2.1000	+0.962%	399	6,139	-99.048%
2026-03-26	1.9100	2.2000	1.9000	2.0800	+1.463%	204	5,747	-99.038%
2026-03-25	2.0000	2.0900	2.0000	2.0500	+3.535%	11	5,642	-99.024%
2026-03-24	1.9400	2.0900	1.9100	1.9800	+10.000%	166	5,637	-98.990%
2026-03-23	1.5000	1.8000	1.5000	1.8000	+11.801%	4	5,484	-98.889%
2026-03-20	1.8500	1.8500	1.6100	1.6100	-10.556%	51	5,481	-98.758%
2026-03-19	1.7500	1.8900	1.7500	1.8000	+20.000%	77	5,445	-98.889%
2026-03-18	1.5800	1.5800	1.4800	1.5000	-13.295%	32	5,462	-98.667%
2026-03-17	1.7900	1.8000	1.7300	1.7300	-1.143%	21	5,446	-98.844%
2026-03-16	1.6900	1.7500	1.5800	1.7500	-5.405%	133	5,425	-98.857%
2026-03-13	1.7800	1.8500	1.7700	1.8500	-5.128%	16	5,299	-98.919%
2026-03-12	1.7500	1.9500	1.7500	1.9500	+14.706%	35	5,293	-98.974%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-2.299%	9	5,293	-98.824%
2026-03-10	1.7400	1.7400	1.7400	1.7400	-7.447%	1	5,291	-98.851%
2026-03-09	1.8900	1.8900	1.8700	1.8800	-5.528%	52	5,291	-98.936%
2026-03-06	1.9000	1.9900	1.9000	1.9900	-10.360%	54	5,688	-98.995%
2026-03-05	2.2200	2.2200	2.2200	2.2200	+5.714%	1	5,656	-99.099%
2026-03-04	2.1000	2.1300	2.0500	2.1000	-0.943%	66	5,656	-99.048%
2026-03-03	2.3000	2.3000	1.9900	2.1200	+1.923%	23	5,610	-99.057%
2026-03-02	1.6000	2.1400	1.6000	2.0800	+24.551%	667	5,607	-99.038%
2026-02-27	1.6200	1.6800	1.6000	1.6700	+6.369%	121	4,973	-98.802%
2026-02-26	1.4400	1.6000	1.4400	1.5700	+13.768%	57	4,933	-98.726%
2026-02-25	1.2000	1.3800	1.2000	1.3800	+6.154%	1,629	3,309	-98.551%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-13.333%	6	3,309	-98.462%
2026-02-23	1.6900	1.6900	1.4900	1.5000	+11.111%	73	3,315	-98.667%
2026-02-20	1.3600	1.3600	1.3100	1.3500	-4.930%	21	3,307	-98.519%
2026-02-19	1.5000	1.5000	1.4200	1.4200	+5.185%	44	3,317	-98.592%
2026-02-18	1.3300	1.3800	1.3000	1.3500	+13.445%	293	3,339	-98.519%
2026-02-17	1.4000	1.4000	1.1500	1.1900	-11.852%	84	3,157	-98.319%
2026-02-13	1.1200	1.3500	1.1200	1.3500	+14.407%	1,413	2,116	-98.519%
2026-02-12	1.2200	1.2200	1.0500	1.1800	+21.649%	582	2,116	-98.305%
2026-02-11	0.9500	0.9800	0.9500	0.9700	+10.227%	35	1,579	-97.938%
2026-02-10	1.0000	1.0000	0.8400	0.8800	-3.297%	106	1,603	-97.727%
2026-02-09	0.7700	0.9100	0.7700	0.9100	+26.389%	1,026	1,609	-97.802%
2026-02-06	0.7300	0.7600	0.7200	0.7200	-1.370%	141	691	-97.222%
2026-02-05	0.6700	0.7300	0.6700	0.7300	+8.955%	15	644	-97.260%
2026-02-04	0.6400	0.6700	0.6400	0.6700	-4.286%	27	642	-97.015%
2026-02-03	0.7000	0.7000	0.7000	0.7000	+32.075%	1	640	-97.143%
2026-02-02	0.5300	0.5300	0.5300	0.5300	-10.169%	1	640	-96.226%
2026-01-29	0.6000	0.6000	0.5900	0.5900	+7.273%	13	640	-96.610%
2026-01-28	0.4700	0.5500	0.4700	0.5500	+30.952%	50	637	-96.364%
2026-01-27	0.4000	0.4300	0.4000	0.4200	+5.000%	16	588	-95.238%
2026-01-23	0.5000	0.5000	0.4000	0.4000	-14.894%	3	583	-95.000%
2026-01-22	0.4500	0.5200	0.4000	0.4700	+46.875%	95	582	-95.745%
2026-01-21	0.3200	0.3200	0.3200	0.3200	+23.077%	19	518	-93.750%
2026-01-20	0.3000	0.3000	0.2600	0.2600	-3.704%	12	509	-92.308%
2026-01-15	0.2700	0.2700	0.2700	0.2700	+8.000%	10	498	-92.593%
2026-01-14	0.2000	0.2600	0.2000	0.2500	+66.667%	94	488	-92.000%
2026-01-12	0.1500	0.1500	0.1500	0.1500	+50.000%	35	434	-86.667%
2026-01-07	0.1000	0.1000	0.1000	0.1000	-41.176%	5	434	-80.000%
2026-01-06	0.1700	0.1700	0.1700	0.1700	-19.048%	10	429	-88.235%
2026-01-05	0.2100	0.2100	0.2100	0.2100	-8.696%	14	405	-90.476%
2026-01-02	0.1900	0.2300	0.1900	0.2300	+21.053%	50	405	-91.304%
2025-12-31	0.1900	0.1900	0.1900	0.1900	-5.000%	4	355	-89.474%
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	-89.474%
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	-88.889%
2025-12-19	0.1800	0.1800	0.1800	0.1800	+5.882%	36	263	-88.889%
2025-12-18	0.1700	0.1700	0.1700	0.1700	-32.000%	10	297	-88.235%
2025-12-10	0.2500	0.2500	0.2500	0.2500	-30.556%	6	287	-92.000%
2025-12-09	0.3500	0.3600	0.3500	0.3600	-5.263%	30	287	-94.444%
2025-12-05	0.3800	0.3800	0.3800	0.3800	+11.765%	10	277	-94.737%
2025-12-04	0.2600	0.3700	0.2600	0.3400	+3.030%	31	277	-94.118%
2025-11-26	0.3300	0.3300	0.3300	0.3300	-17.500%	1	267	-93.939%
2025-11-20	0.4000	0.4000	0.4000	0.4000	-9.091%	25	267	-95.000%
2025-11-14	0.4000	0.4400	0.4000	0.4400	+25.714%	3	242	-95.455%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+9.375%	2	242	-94.286%
2025-11-10	0.3200	0.3200	0.3200	0.3200	+14.286%	1	244	-93.750%
2025-11-06	0.2900	0.2900	0.2800	0.2800	-6.667%	24	244	-92.857%
2025-11-05	0.3100	0.3100	0.3000	0.3000	+7.143%	2	244	-93.333%
2025-11-03	0.3200	0.3200	0.2800	0.2800	0.000%	42	201	-92.857%
2025-10-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1	201	-92.857%
2025-10-30	0.2700	0.3000	0.2700	0.3000	-40.000%	2	201	-93.333%
2025-10-29	0.5000	0.5000	0.5000	0.5000	+108.333%	10	201	-96.000%
2025-10-27	0.2300	0.2400	0.2300	0.2400	-42.857%	3	189	-91.667%
2025-10-23	0.4000	0.4200	0.4000	0.4200	+7.692%	2	189	-95.238%
2025-10-22	0.3900	0.3900	0.3900	0.3900	-15.217%	1	189	-94.872%
2025-10-15	0.4300	0.4600	0.4300	0.4600	-4.167%	3	188	-95.652%
2025-10-08	0.4800	0.4800	0.4800	0.4800	-4.000%	21	186	-95.833%
2025-10-06	0.6300	0.6300	0.5000	0.5000	-18.033%	9	207	-96.000%
2025-10-03	0.5200	0.6300	0.5000	0.6100	+19.608%	91	200	-96.721%
2025-09-30	0.5200	0.5300	0.5100	0.5100	+2.000%	32	125	-96.078%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-3.846%	1	154	-96.000%
2025-09-26	0.5400	0.5400	0.5200	0.5200	-1.887%	2	153	-96.154%
2025-09-25	0.5300	0.5300	0.5300	0.5300	+10.417%	1	152	-96.226%
2025-09-24	0.4500	0.4800	0.4500	0.4800	+20.000%	11	151	-95.833%
2025-09-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	150	-95.000%
2025-09-22	0.3800	0.4000	0.3800	0.4000	-13.043%	90	150	-95.000%
2025-09-18	0.4600	0.4600	0.4600	0.4600	+9.524%	1	71	-95.652%
2025-09-11	0.4200	0.4200	0.4200	0.4200	+5.000%	15	70	-95.238%
2025-09-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	70	-95.000%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+14.286%	2	70	-95.000%
2025-08-18	0.3500	0.3500	0.3500	0.3500	-53.333%	30	70	-94.286%
2025-08-04	0.7000	0.7500	0.7000	0.7500	+59.574%	2	44	-97.333%
2025-07-22	0.4700	0.4700	0.4700	0.4700	0.000%	1	43	-95.745%
2025-07-17	0.4700	0.4700	0.4700	0.4700	-30.882%	2	43	-95.745%
2025-07-14	0.6700	0.6800	0.6700	0.6800	+9.677%	8	41	-97.059%
2025-07-10	0.6200	0.6200	0.6100	0.6200	-12.676%	6	41	-96.774%
2025-07-09	0.6400	0.7100	0.6400	0.7100	+4.412%	2	41	-97.183%
2025-07-08	0.6800	0.6800	0.6800	0.6800	-13.924%	1	40	-97.059%
2025-07-07	0.7800	0.7900	0.7800	0.7900	-24.762%	4	39	-97.468%
2025-06-27	1.0500	1.0500	1.0500	1.0500	+17.978%	1	39	-98.095%
2025-06-26	0.8900	0.8900	0.8900	0.8900	-1.111%	1	38	-97.753%
2025-06-23	0.9000	0.9000	0.9000	0.9000	+1.124%	1	38	-97.778%
2025-06-17	0.8900	0.8900	0.8900	0.8900	+8.537%	1	37	-97.753%
2025-06-13	0.4900	0.8200	0.4900	0.8200	-18.000%	32	36	-97.561%
2025-05-29	1.0000	1.0000	1.0000	1.0000	0.000%	20	20	-98.000%