Dark

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

EOD

Jul 20, 2026

0.2500+19.048%(+0.0400)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2900	0.3300	0.2500	0.2500	+19.048%	205	5,481	0.000%
2026-07-17	0.2400	0.2400	0.2100	0.2100	-16.000%	171	5,482	+19.048%
2026-07-16	0.2400	0.2700	0.2400	0.2500	+25.000%	48	5,357	0.000%
2026-07-15	0.2400	0.2400	0.2000	0.2000	-20.000%	18	5,369	+25.000%
2026-07-14	0.2400	0.2500	0.2400	0.2500	+4.167%	21	5,368	0.000%
2026-07-13	0.1600	0.2600	0.1600	0.2400	+33.333%	85	5,370	+4.167%
2026-07-10	0.2300	0.2400	0.1700	0.1800	-33.333%	29	5,394	+38.889%
2026-07-09	0.3200	0.3400	0.2700	0.2700	-3.571%	410	5,379	-7.407%
2026-07-08	0.2700	0.3000	0.2500	0.2800	-12.500%	163	5,276	-10.714%
2026-07-07	0.2500	0.3200	0.2500	0.3200	+68.421%	10	5,211	-21.875%
2026-07-06	0.2300	0.2300	0.1800	0.1900	-17.391%	8	5,214	+31.579%
2026-07-02	0.2300	0.2300	0.2300	0.2300	+21.053%	7	5,208	+8.696%
2026-07-01	0.2100	0.2100	0.1900	0.1900	-32.143%	47	5,208	+31.579%
2026-06-30	0.3200	0.3600	0.2800	0.2800	-6.667%	690	5,209	-10.714%
2026-06-29	0.3100	0.3100	0.2900	0.3000	-40.000%	44	4,958	-16.667%
2026-06-26	0.5000	0.5200	0.4800	0.5000	-3.846%	72	4,979	-50.000%
2026-06-25	0.4000	0.5400	0.4000	0.5200	+33.333%	114	4,911	-51.923%
2026-06-24	0.3800	0.4100	0.3400	0.3900	+11.429%	45	4,893	-35.897%
2026-06-23	0.3100	0.3800	0.3100	0.3500	+6.061%	799	4,894	-28.571%
2026-06-22	0.2800	0.3400	0.2600	0.3300	+17.857%	290	4,219	-24.242%
2026-06-18	0.2300	0.2800	0.2300	0.2800	+12.000%	2	4,033	-10.714%
2026-06-17	0.2300	0.2500	0.2300	0.2500	-3.846%	10	4,033	0.000%
2026-06-15	0.1800	0.2800	0.1800	0.2600	-25.714%	94	4,033	-3.846%
2026-06-12	0.4200	0.4500	0.3500	0.3500	0.000%	397	4,049	-28.571%
2026-06-11	0.3900	0.3900	0.3500	0.3500	-14.634%	54	4,028	-28.571%
2026-06-10	0.3500	0.4300	0.3300	0.4100	+10.811%	31	4,019	-39.024%
2026-06-09	0.3300	0.3700	0.3200	0.3700	+2.778%	88	4,009	-32.432%
2026-06-08	0.4000	0.4000	0.3600	0.3600	-16.279%	21	4,044	-30.556%
2026-06-05	0.4200	0.4500	0.4200	0.4300	+2.381%	78	4,055	-41.860%
2026-06-04	0.4100	0.4300	0.3800	0.4200	+7.692%	6	4,075	-40.476%
2026-06-03	0.4200	0.4600	0.3900	0.3900	-2.500%	55	4,076	-35.897%
2026-06-02	0.3100	0.4000	0.3100	0.4000	+42.857%	16	4,050	-37.500%
2026-06-01	0.3100	0.3100	0.2800	0.2800	0.000%	30	4,054	-10.714%
2026-05-29	0.4600	0.4600	0.2800	0.2800	-34.884%	36	4,068	-10.714%
2026-05-28	0.4600	0.4600	0.4300	0.4300	-25.862%	5	4,063	-41.860%
2026-05-27	0.5500	0.6300	0.5500	0.5800	-23.684%	102	4,063	-56.897%
2026-05-26	0.8100	0.8400	0.7600	0.7600	-24.000%	54	4,056	-67.105%
2026-05-22	1.0000	1.0000	0.9600	1.0000	-4.762%	69	4,042	-75.000%
2026-05-21	1.0500	1.0500	1.0300	1.0500	+5.000%	97	4,074	-76.190%
2026-05-20	1.3200	1.3700	1.0000	1.0000	-31.507%	75	4,074	-75.000%
2026-05-19	1.0200	1.4600	1.0200	1.4600	+35.185%	76	3,955	-82.877%
2026-05-18	0.9500	1.0800	0.9500	1.0800	+14.894%	6	3,955	-76.852%
2026-05-15	0.9800	0.9800	0.9300	0.9400	+6.818%	97	3,955	-73.404%
2026-05-14	0.8200	0.8800	0.7800	0.8800	+17.333%	123	3,865	-71.591%
2026-05-13	0.6500	0.7500	0.6500	0.7500	+2.740%	22	3,830	-66.667%
2026-05-12	0.6500	0.7400	0.6500	0.7300	+10.606%	66	3,830	-65.753%
2026-05-11	0.5200	0.6600	0.5100	0.6600	+34.694%	206	3,830	-62.121%
2026-05-08	0.4900	0.4900	0.4900	0.4900	+8.889%	1	3,743	-48.980%
2026-05-07	0.4000	0.4500	0.4000	0.4500	-4.255%	26	3,743	-44.444%
2026-05-06	0.4500	0.4700	0.4500	0.4700	-32.857%	15	3,745	-46.809%
2026-05-05	0.6800	0.7000	0.6200	0.7000	-1.408%	59	3,732	-64.286%
2026-05-04	0.7300	0.7500	0.7000	0.7100	0.000%	12	3,730	-64.789%
2026-05-01	0.7700	0.7700	0.7000	0.7100	-4.054%	73	3,702	-64.789%
2026-04-30	0.6500	0.7500	0.5300	0.7400	+37.037%	510	3,702	-66.216%
2026-04-29	0.5600	0.5600	0.5400	0.5400	+10.204%	106	3,441	-53.704%
2026-04-28	0.4500	0.5000	0.4500	0.4900	+40.000%	44	3,367	-48.980%
2026-04-27	0.4600	0.4600	0.3500	0.3500	-28.571%	96	3,359	-28.571%
2026-04-24	0.4800	0.4900	0.4400	0.4900	+22.500%	58	3,301	-48.980%
2026-04-23	0.4200	0.4600	0.4000	0.4000	-28.571%	120	3,285	-37.500%
2026-04-22	0.6100	0.6100	0.5500	0.5600	+9.804%	53	3,276	-55.357%
2026-04-21	0.5400	0.5400	0.4600	0.5100	-20.313%	53	3,205	-50.980%
2026-04-20	0.6200	0.6400	0.6200	0.6400	+16.364%	6	3,205	-60.938%
2026-04-17	0.4400	0.5600	0.4100	0.5500	0.000%	224	3,201	-54.545%
2026-04-16	0.5800	0.5900	0.5400	0.5500	-1.786%	67	3,053	-54.545%
2026-04-15	0.5200	0.5800	0.5200	0.5600	0.000%	36	2,992	-55.357%
2026-04-14	0.5400	0.5900	0.5400	0.5600	-11.111%	104	2,985	-55.357%
2026-04-13	0.7800	0.7800	0.5800	0.6300	-28.409%	391	2,937	-60.317%
2026-04-10	0.8300	0.9000	0.8200	0.8800	-6.383%	332	3,003	-71.591%
2026-04-09	1.1100	1.3000	0.9400	0.9400	-6.000%	139	2,757	-73.404%
2026-04-08	0.8500	1.0000	0.8200	1.0000	-16.667%	85	2,724	-75.000%
2026-04-07	1.2900	1.3500	1.2000	1.2000	+8.108%	73	2,729	-79.167%
2026-04-06	1.0700	1.1100	1.0700	1.1100	-0.893%	14	2,703	-77.477%
2026-04-02	1.1300	1.2500	1.1200	1.1200	+6.667%	134	2,623	-77.679%
2026-04-01	1.2500	1.2500	1.0200	1.0500	-16.000%	357	2,623	-76.190%
2026-03-31	1.5400	1.5400	1.2500	1.2500	-15.541%	26	2,702	-80.000%
2026-03-30	1.6400	1.7200	1.4700	1.4800	-22.513%	120	2,700	-83.108%
2026-03-27	1.7700	1.9100	1.7600	1.9100	+18.634%	134	2,594	-86.911%
2026-03-26	1.5600	1.6100	1.5200	1.6100	+5.229%	173	2,585	-84.472%
2026-03-24	1.5500	1.6800	1.4900	1.5300	+6.993%	271	2,542	-83.660%
2026-03-23	1.1700	1.4300	1.1400	1.4300	+5.147%	99	2,467	-82.517%
2026-03-20	1.5000	1.5000	1.3600	1.3600	-2.857%	9	2,468	-81.618%
2026-03-19	1.4800	1.4800	1.4000	1.4000	+19.658%	6	2,471	-82.143%
2026-03-18	1.3100	1.3100	1.1500	1.1700	-24.026%	216	2,470	-78.632%
2026-03-17	1.5400	1.5400	1.5400	1.5400	+13.235%	4	2,401	-83.766%
2026-03-16	1.3600	1.3600	1.3600	1.3600	-8.725%	6	2,397	-81.618%
2026-03-13	1.4500	1.4900	1.4500	1.4900	-8.025%	12	2,391	-83.221%
2026-03-12	1.5700	1.6200	1.5700	1.6200	+23.664%	12	2,403	-84.568%
2026-03-11	1.3100	1.3100	1.3100	1.3100	-8.392%	5	2,403	-80.916%
2026-03-10	1.4100	1.4300	1.4100	1.4300	-7.742%	5	2,403	-82.517%
2026-03-09	1.5500	1.5500	1.4100	1.5500	+2.649%	116	2,405	-83.871%
2026-03-06	1.6000	1.6000	1.4800	1.5100	-5.625%	331	2,729	-83.444%
2026-03-05	1.7600	1.7600	1.5500	1.6000	-7.514%	18	2,870	-84.375%
2026-03-03	1.7600	1.8000	1.5800	1.7300	+1.765%	169	2,868	-85.549%
2026-03-02	1.5200	1.7500	1.3500	1.7000	+27.820%	785	2,971	-85.294%
2026-02-27	1.2200	1.3300	1.2200	1.3300	+4.724%	8	3,244	-81.203%
2026-02-26	1.2500	1.2700	1.2400	1.2700	+27.000%	101	3,252	-80.315%
2026-02-25	1.0100	1.0100	1.0000	1.0000	-6.542%	13	3,284	-75.000%
2026-02-24	1.1000	1.1000	1.0500	1.0700	-9.322%	3,005	3,284	-76.636%
2026-02-23	1.2600	1.2800	1.1800	1.1800	+11.321%	30	5,627	-78.814%
2026-02-20	1.0300	1.0600	1.0300	1.0600	-11.667%	106	5,649	-76.415%
2026-02-19	1.1500	1.2000	1.1500	1.2000	+13.208%	23	5,723	-79.167%
2026-02-18	1.0800	1.0900	1.0600	1.0600	+16.484%	94	5,726	-76.415%
2026-02-17	1.0500	1.0500	0.9100	0.9100	-15.741%	118	5,658	-72.527%
2026-02-13	1.0200	1.0800	1.0200	1.0800	+17.391%	3,017	2,554	-76.852%
2026-02-12	0.8000	0.9200	0.7800	0.9200	+8.235%	1,019	2,554	-72.826%
2026-02-11	0.7500	0.8500	0.7300	0.8500	+23.188%	828	3,307	-70.588%
2026-02-10	0.7900	0.7900	0.6500	0.6900	-1.429%	3,410	3,805	-63.768%
2026-02-09	0.5900	0.7100	0.5900	0.7000	+32.075%	403	415	-64.286%
2026-02-06	0.5400	0.5400	0.5300	0.5300	0.000%	15	29	-52.830%
2026-02-05	0.5300	0.5300	0.5300	0.5300	+3.922%	7	14	-52.830%
2026-02-04	0.4400	0.5100	0.4300	0.5100	0.000%	7	7	-50.980%