Dark

KMI20260918C36
KMI Sep 18 2026 36.00 Call (KMI260918C00036000)
option OPRA

EOD

Sep 4, 2026

0.0100-80.000%(-0.0400)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0600	0.0600	0.0100	0.0100	-80.000%	41	4,974	0.000%
2026-09-03	0.0200	0.0600	0.0100	0.0500	+400.000%	120	4,974	-80.000%
2026-09-01	0.0800	0.0800	0.0100	0.0100	-50.000%	60	4,918	0.000%
2026-08-31	0.0200	0.0200	0.0200	0.0200	-33.333%	2	4,896	-50.000%
2026-08-28	0.0200	0.0300	0.0200	0.0300	-57.143%	32	4,898	-66.667%
2026-08-27	0.0800	0.0800	0.0700	0.0700	+133.333%	12	4,896	-85.714%
2026-08-26	0.0400	0.0800	0.0300	0.0300	+200.000%	9	4,896	-66.667%
2026-08-25	0.0300	0.0300	0.0100	0.0100	-66.667%	31	4,894	0.000%
2026-08-24	0.0300	0.0400	0.0300	0.0300	+50.000%	3	4,898	-66.667%
2026-08-21	0.0200	0.0200	0.0200	0.0200	-50.000%	55	4,900	-50.000%
2026-08-20	0.0400	0.0400	0.0300	0.0400	-20.000%	91	4,954	-75.000%
2026-08-19	0.0500	0.0500	0.0500	0.0500	-37.500%	1	5,015	-80.000%
2026-08-18	0.1000	0.1000	0.0800	0.0800	+33.333%	4	5,015	-87.500%
2026-08-17	0.0800	0.1000	0.0600	0.0600	-33.333%	57	5,012	-83.333%
2026-08-14	0.0700	0.0900	0.0700	0.0900	+50.000%	68	4,985	-88.889%
2026-08-13	0.0700	0.0800	0.0600	0.0600	+100.000%	30	5,002	-83.333%
2026-08-11	0.0600	0.0600	0.0200	0.0300	-40.000%	18	5,030	-66.667%
2026-08-07	0.0500	0.0600	0.0300	0.0500	-37.500%	164	5,033	-80.000%
2026-08-04	0.0500	0.0800	0.0400	0.0800	+14.286%	48	5,192	-87.500%
2026-08-03	0.0800	0.1000	0.0600	0.0700	+16.667%	23	5,224	-85.714%
2026-07-30	0.0700	0.0700	0.0500	0.0600	-25.000%	160	5,239	-83.333%
2026-07-29	0.1000	0.1000	0.0800	0.0800	-11.111%	90	5,237	-87.500%
2026-07-28	0.1000	0.1100	0.0800	0.0900	-18.182%	125	5,324	-88.889%
2026-07-27	0.1500	0.1500	0.1000	0.1100	-47.619%	65	5,441	-90.909%
2026-07-24	0.1900	0.2100	0.1800	0.2100	+5.000%	129	5,439	-95.238%
2026-07-23	0.2500	0.2500	0.2000	0.2000	+5.263%	20	5,512	-95.000%
2026-07-22	0.2200	0.2300	0.1900	0.1900	+5.556%	102	5,493	-94.737%
2026-07-21	0.1800	0.1800	0.1800	0.1800	-28.000%	1	5,482	-94.444%
2026-07-20	0.2900	0.3300	0.2500	0.2500	+19.048%	205	5,481	-96.000%
2026-07-17	0.2400	0.2400	0.2100	0.2100	-16.000%	171	5,482	-95.238%
2026-07-16	0.2400	0.2700	0.2400	0.2500	+25.000%	48	5,357	-96.000%
2026-07-15	0.2400	0.2400	0.2000	0.2000	-20.000%	18	5,369	-95.000%
2026-07-14	0.2400	0.2500	0.2400	0.2500	+4.167%	21	5,368	-96.000%
2026-07-13	0.1600	0.2600	0.1600	0.2400	+33.333%	85	5,370	-95.833%
2026-07-10	0.2300	0.2400	0.1700	0.1800	-33.333%	29	5,394	-94.444%
2026-07-09	0.3200	0.3400	0.2700	0.2700	-3.571%	410	5,379	-96.296%
2026-07-08	0.2700	0.3000	0.2500	0.2800	-12.500%	163	5,276	-96.429%
2026-07-07	0.2500	0.3200	0.2500	0.3200	+68.421%	10	5,211	-96.875%
2026-07-06	0.2300	0.2300	0.1800	0.1900	-17.391%	8	5,214	-94.737%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+21.053%	7	5,208	-95.652%
2026-07-01	0.2100	0.2100	0.1900	0.1900	-32.143%	47	5,208	-94.737%
2026-06-30	0.3200	0.3600	0.2800	0.2800	-6.667%	690	5,209	-96.429%
2026-06-29	0.3100	0.3100	0.2900	0.3000	-40.000%	44	4,958	-96.667%
2026-06-26	0.5000	0.5200	0.4800	0.5000	-3.846%	72	4,979	-98.000%
2026-06-25	0.4000	0.5400	0.4000	0.5200	+33.333%	114	4,911	-98.077%
2026-06-24	0.3800	0.4100	0.3400	0.3900	+11.429%	45	4,893	-97.436%
2026-06-23	0.3100	0.3800	0.3100	0.3500	+6.061%	799	4,894	-97.143%
2026-06-22	0.2800	0.3400	0.2600	0.3300	+17.857%	290	4,219	-96.970%
2026-06-18	0.2300	0.2800	0.2300	0.2800	+12.000%	2	4,033	-96.429%
2026-06-17	0.2300	0.2500	0.2300	0.2500	-3.846%	10	4,033	-96.000%
2026-06-15	0.1800	0.2800	0.1800	0.2600	-25.714%	94	4,033	-96.154%
2026-06-12	0.4200	0.4500	0.3500	0.3500	0.000%	397	4,049	-97.143%
2026-06-11	0.3900	0.3900	0.3500	0.3500	-14.634%	54	4,028	-97.143%
2026-06-10	0.3500	0.4300	0.3300	0.4100	+10.811%	31	4,019	-97.561%
2026-06-09	0.3300	0.3700	0.3200	0.3700	+2.778%	88	4,009	-97.297%
2026-06-08	0.4000	0.4000	0.3600	0.3600	-16.279%	21	4,044	-97.222%
2026-06-05	0.4200	0.4500	0.4200	0.4300	+2.381%	78	4,055	-97.674%
2026-06-04	0.4100	0.4300	0.3800	0.4200	+7.692%	6	4,075	-97.619%
2026-06-03	0.4200	0.4600	0.3900	0.3900	-2.500%	55	4,076	-97.436%
2026-06-02	0.3100	0.4000	0.3100	0.4000	+42.857%	16	4,050	-97.500%
2026-06-01	0.3100	0.3100	0.2800	0.2800	0.000%	30	4,054	-96.429%
2026-05-29	0.4600	0.4600	0.2800	0.2800	-34.884%	36	4,068	-96.429%
2026-05-28	0.4600	0.4600	0.4300	0.4300	-25.862%	5	4,063	-97.674%
2026-05-27	0.5500	0.6300	0.5500	0.5800	-23.684%	102	4,063	-98.276%
2026-05-26	0.8100	0.8400	0.7600	0.7600	-24.000%	54	4,056	-98.684%
2026-05-22	1.0000	1.0000	0.9600	1.0000	-4.762%	69	4,042	-99.000%
2026-05-21	1.0500	1.0500	1.0300	1.0500	+5.000%	97	4,074	-99.048%
2026-05-20	1.3200	1.3700	1.0000	1.0000	-31.507%	75	4,074	-99.000%
2026-05-19	1.0200	1.4600	1.0200	1.4600	+35.185%	76	3,955	-99.315%
2026-05-18	0.9500	1.0800	0.9500	1.0800	+14.894%	6	3,955	-99.074%
2026-05-15	0.9800	0.9800	0.9300	0.9400	+6.818%	97	3,955	-98.936%
2026-05-14	0.8200	0.8800	0.7800	0.8800	+17.333%	123	3,865	-98.864%
2026-05-13	0.6500	0.7500	0.6500	0.7500	+2.740%	22	3,830	-98.667%
2026-05-12	0.6500	0.7400	0.6500	0.7300	+10.606%	66	3,830	-98.630%
2026-05-11	0.5200	0.6600	0.5100	0.6600	+34.694%	206	3,830	-98.485%
2026-05-08	0.4900	0.4900	0.4900	0.4900	+8.889%	1	3,743	-97.959%
2026-05-07	0.4000	0.4500	0.4000	0.4500	-4.255%	26	3,743	-97.778%
2026-05-06	0.4500	0.4700	0.4500	0.4700	-32.857%	15	3,745	-97.872%
2026-05-05	0.6800	0.7000	0.6200	0.7000	-1.408%	59	3,732	-98.571%
2026-05-04	0.7300	0.7500	0.7000	0.7100	0.000%	12	3,730	-98.592%
2026-05-01	0.7700	0.7700	0.7000	0.7100	-4.054%	73	3,702	-98.592%
2026-04-30	0.6500	0.7500	0.5300	0.7400	+37.037%	510	3,702	-98.649%
2026-04-29	0.5600	0.5600	0.5400	0.5400	+10.204%	106	3,441	-98.148%
2026-04-28	0.4500	0.5000	0.4500	0.4900	+40.000%	44	3,367	-97.959%
2026-04-27	0.4600	0.4600	0.3500	0.3500	-28.571%	96	3,359	-97.143%
2026-04-24	0.4800	0.4900	0.4400	0.4900	+22.500%	58	3,301	-97.959%
2026-04-23	0.4200	0.4600	0.4000	0.4000	-28.571%	120	3,285	-97.500%
2026-04-22	0.6100	0.6100	0.5500	0.5600	+9.804%	53	3,276	-98.214%
2026-04-21	0.5400	0.5400	0.4600	0.5100	-20.313%	53	3,205	-98.039%
2026-04-20	0.6200	0.6400	0.6200	0.6400	+16.364%	6	3,205	-98.438%
2026-04-17	0.4400	0.5600	0.4100	0.5500	0.000%	224	3,201	-98.182%
2026-04-16	0.5800	0.5900	0.5400	0.5500	-1.786%	67	3,053	-98.182%
2026-04-15	0.5200	0.5800	0.5200	0.5600	0.000%	36	2,992	-98.214%
2026-04-14	0.5400	0.5900	0.5400	0.5600	-11.111%	104	2,985	-98.214%
2026-04-13	0.7800	0.7800	0.5800	0.6300	-28.409%	391	2,937	-98.413%
2026-04-10	0.8300	0.9000	0.8200	0.8800	-6.383%	332	3,003	-98.864%
2026-04-09	1.1100	1.3000	0.9400	0.9400	-6.000%	139	2,757	-98.936%
2026-04-08	0.8500	1.0000	0.8200	1.0000	-16.667%	85	2,724	-99.000%
2026-04-07	1.2900	1.3500	1.2000	1.2000	+8.108%	73	2,729	-99.167%
2026-04-06	1.0700	1.1100	1.0700	1.1100	-0.893%	14	2,703	-99.099%
2026-04-02	1.1300	1.2500	1.1200	1.1200	+6.667%	134	2,623	-99.107%
2026-04-01	1.2500	1.2500	1.0200	1.0500	-16.000%	357	2,623	-99.048%
2026-03-31	1.5400	1.5400	1.2500	1.2500	-15.541%	26	2,702	-99.200%
2026-03-30	1.6400	1.7200	1.4700	1.4800	-22.513%	120	2,700	-99.324%
2026-03-27	1.7700	1.9100	1.7600	1.9100	+18.634%	134	2,594	-99.476%
2026-03-26	1.5600	1.6100	1.5200	1.6100	+5.229%	173	2,585	-99.379%
2026-03-24	1.5500	1.6800	1.4900	1.5300	+6.993%	271	2,542	-99.346%
2026-03-23	1.1700	1.4300	1.1400	1.4300	+5.147%	99	2,467	-99.301%
2026-03-20	1.5000	1.5000	1.3600	1.3600	-2.857%	9	2,468	-99.265%
2026-03-19	1.4800	1.4800	1.4000	1.4000	+19.658%	6	2,471	-99.286%
2026-03-18	1.3100	1.3100	1.1500	1.1700	-24.026%	216	2,470	-99.145%
2026-03-17	1.5400	1.5400	1.5400	1.5400	+13.235%	4	2,401	-99.351%
2026-03-16	1.3600	1.3600	1.3600	1.3600	-8.725%	6	2,397	-99.265%
2026-03-13	1.4500	1.4900	1.4500	1.4900	-8.025%	12	2,391	-99.329%
2026-03-12	1.5700	1.6200	1.5700	1.6200	+23.664%	12	2,403	-99.383%
2026-03-11	1.3100	1.3100	1.3100	1.3100	-8.392%	5	2,403	-99.237%
2026-03-10	1.4100	1.4300	1.4100	1.4300	-7.742%	5	2,403	-99.301%
2026-03-09	1.5500	1.5500	1.4100	1.5500	+2.649%	116	2,405	-99.355%
2026-03-06	1.6000	1.6000	1.4800	1.5100	-5.625%	331	2,729	-99.338%
2026-03-05	1.7600	1.7600	1.5500	1.6000	-7.514%	18	2,870	-99.375%
2026-03-03	1.7600	1.8000	1.5800	1.7300	+1.765%	169	2,868	-99.422%
2026-03-02	1.5200	1.7500	1.3500	1.7000	+27.820%	785	2,971	-99.412%
2026-02-27	1.2200	1.3300	1.2200	1.3300	+4.724%	8	3,244	-99.248%
2026-02-26	1.2500	1.2700	1.2400	1.2700	+27.000%	101	3,252	-99.213%
2026-02-25	1.0100	1.0100	1.0000	1.0000	-6.542%	13	3,284	-99.000%
2026-02-24	1.1000	1.1000	1.0500	1.0700	-9.322%	3,005	3,284	-99.065%
2026-02-23	1.2600	1.2800	1.1800	1.1800	+11.321%	30	5,627	-99.153%
2026-02-20	1.0300	1.0600	1.0300	1.0600	-11.667%	106	5,649	-99.057%
2026-02-19	1.1500	1.2000	1.1500	1.2000	+13.208%	23	5,723	-99.167%
2026-02-18	1.0800	1.0900	1.0600	1.0600	+16.484%	94	5,726	-99.057%
2026-02-17	1.0500	1.0500	0.9100	0.9100	-15.741%	118	5,658	-98.901%
2026-02-13	1.0200	1.0800	1.0200	1.0800	+17.391%	3,017	2,554	-99.074%
2026-02-12	0.8000	0.9200	0.7800	0.9200	+8.235%	1,019	2,554	-98.913%
2026-02-11	0.7500	0.8500	0.7300	0.8500	+23.188%	828	3,307	-98.824%
2026-02-10	0.7900	0.7900	0.6500	0.6900	-1.429%	3,410	3,805	-98.551%
2026-02-09	0.5900	0.7100	0.5900	0.7000	+32.075%	403	415	-98.571%
2026-02-06	0.5400	0.5400	0.5300	0.5300	0.000%	15	29	-98.113%
2026-02-05	0.5300	0.5300	0.5300	0.5300	+3.922%	7	14	-98.113%
2026-02-04	0.4400	0.5100	0.4300	0.5100	0.000%	7	7	-98.039%