Dark

KMI20260918C37
KMI Sep 18 2026 37.00 Call (KMI260918C00037000)
option OPRA

EOD

Jul 20, 2026

0.15000.000%(0.0000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1700	0.2000	0.1400	0.1500	0.000%	33	7,888	0.000%
2026-07-16	0.1400	0.1500	0.1400	0.1500	+15.385%	14	7,875	0.000%
2026-07-15	0.1300	0.1300	0.1300	0.1300	0.000%	9	7,861	+15.385%
2026-07-14	0.1500	0.1500	0.1300	0.1300	-7.143%	13	7,870	+15.385%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-17.647%	10	7,859	+7.143%
2026-07-09	0.1700	0.1700	0.1700	0.1700	+6.250%	64	7,849	-11.765%
2026-07-08	0.1600	0.1600	0.1600	0.1600	-11.111%	1	7,849	-6.250%
2026-07-07	0.1100	0.2000	0.1100	0.1800	+63.636%	56	7,848	-16.667%
2026-07-06	0.1100	0.1100	0.1100	0.1100	-8.333%	2	7,839	+36.364%
2026-07-02	0.2300	0.2300	0.1200	0.1200	-20.000%	8	7,836	+25.000%
2026-07-01	0.1500	0.1500	0.1500	0.1500	-28.571%	10	7,836	0.000%
2026-06-30	0.2100	0.2100	0.2100	0.2100	+10.526%	3	7,846	-28.571%
2026-06-29	0.2400	0.2400	0.1400	0.1900	-29.630%	67	7,846	-21.053%
2026-06-26	0.3400	0.3400	0.2700	0.2700	-6.897%	73	7,830	-44.444%
2026-06-25	0.3300	0.3600	0.2900	0.2900	+20.833%	6,771	7,765	-48.276%
2026-06-24	0.2400	0.2400	0.2400	0.2400	+4.348%	8	1,422	-37.500%
2026-06-23	0.2200	0.2300	0.2200	0.2300	+4.545%	52	1,420	-34.783%
2026-06-22	0.1500	0.2200	0.1500	0.2200	+29.412%	7	1,370	-31.818%
2026-06-18	0.1700	0.1700	0.1700	0.1700	0.000%	3	1,363	-11.765%
2026-06-16	0.1600	0.1700	0.1400	0.1700	+6.250%	58	1,363	-11.765%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-30.435%	151	1,318	-6.250%
2026-06-12	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,336	-34.783%
2026-06-11	0.2100	0.2100	0.2100	0.2100	-27.586%	2	1,336	-28.571%
2026-06-10	0.2900	0.2900	0.2900	0.2900	+38.095%	6	1,336	-48.276%
2026-06-08	0.2300	0.2300	0.2100	0.2100	-30.000%	249	1,332	-28.571%
2026-06-05	0.3200	0.3200	0.3000	0.3000	+11.111%	16	1,333	-50.000%
2026-06-04	0.2600	0.2800	0.2600	0.2700	-3.571%	9	1,348	-44.444%
2026-06-03	0.2800	0.2800	0.2800	0.2800	0.000%	12	1,331	-46.429%
2026-06-02	0.2800	0.2800	0.1800	0.2800	+40.000%	3	1,331	-46.429%
2026-06-01	0.2200	0.2200	0.2000	0.2000	-9.091%	12	1,330	-25.000%
2026-05-29	0.2700	0.2700	0.2200	0.2200	-33.333%	29	1,330	-31.818%
2026-05-28	0.3900	0.3900	0.3300	0.3300	-23.256%	6	1,348	-54.545%
2026-05-27	0.4400	0.4500	0.4300	0.4300	-21.818%	142	1,350	-65.116%
2026-05-26	0.6000	0.6300	0.5500	0.5500	-25.676%	16	1,458	-72.727%
2026-05-22	0.7500	0.7500	0.5900	0.7400	+2.778%	47	1,468	-79.730%
2026-05-21	0.8000	0.8000	0.7200	0.7200	-20.000%	51	1,467	-79.167%
2026-05-20	0.9200	1.1000	0.9000	0.9000	-10.000%	34	1,467	-83.333%
2026-05-19	0.7800	1.0000	0.7200	1.0000	+35.135%	4	1,456	-85.000%
2026-05-18	0.6600	0.7400	0.6600	0.7400	-1.333%	38	1,456	-79.730%
2026-05-15	0.6900	0.7500	0.6900	0.7500	+17.188%	200	1,456	-80.000%
2026-05-14	0.5700	0.6400	0.5700	0.6400	+12.281%	140	1,307	-76.563%
2026-05-13	0.5000	0.5700	0.4900	0.5700	+14.000%	43	1,146	-73.684%
2026-05-12	0.5200	0.5200	0.5000	0.5000	+11.111%	19	1,146	-70.000%
2026-05-11	0.4500	0.4500	0.4500	0.4500	+66.667%	1	1,146	-66.667%
2026-05-07	0.2700	0.2700	0.2700	0.2700	-43.750%	2	1,159	-44.444%
2026-05-05	0.4700	0.4800	0.4600	0.4800	-2.041%	15	1,161	-68.750%
2026-05-04	0.5200	0.5400	0.4900	0.4900	-5.769%	70	1,146	-69.388%
2026-05-01	0.5200	0.5600	0.5200	0.5200	-7.143%	28	1,074	-71.154%
2026-04-30	0.5000	0.5600	0.5000	0.5600	+40.000%	95	1,074	-73.214%
2026-04-29	0.3200	0.4000	0.3200	0.4000	+29.032%	3	1,005	-62.500%
2026-04-28	0.3500	0.3500	0.3100	0.3100	0.000%	84	1,004	-51.613%
2026-04-27	0.3700	0.3700	0.3100	0.3100	-11.429%	2	1,054	-51.613%
2026-04-24	0.3400	0.3500	0.3000	0.3500	0.000%	33	1,055	-57.143%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,056	-57.143%
2026-04-22	0.4000	0.4100	0.3900	0.4000	+14.286%	75	1,061	-62.500%
2026-04-21	0.3600	0.3600	0.3500	0.3500	-16.667%	12	1,055	-57.143%
2026-04-17	0.3000	0.4200	0.3000	0.4200	+5.000%	97	1,055	-64.286%
2026-04-16	0.3900	0.4200	0.3900	0.4000	-2.439%	17	1,036	-62.500%
2026-04-15	0.3800	0.4100	0.3800	0.4100	-2.381%	90	1,045	-63.415%
2026-04-14	0.4000	0.4300	0.4000	0.4200	-6.667%	86	1,081	-64.286%
2026-04-13	0.5800	0.5800	0.4300	0.4500	-31.818%	48	1,016	-66.667%
2026-04-10	0.6500	0.6600	0.6500	0.6600	-8.333%	19	1,057	-77.273%
2026-04-09	0.9400	0.9600	0.7200	0.7200	+7.463%	18	1,060	-79.167%
2026-04-08	0.7000	0.7000	0.6700	0.6700	-19.277%	4	1,054	-77.612%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+2.469%	3	1,057	-81.928%
2026-04-01	0.9300	0.9300	0.8000	0.8100	-14.737%	53	1,057	-81.481%
2026-03-31	1.1500	1.1500	0.9500	0.9500	-29.630%	15	1,060	-84.211%
2026-03-30	1.3500	1.3500	1.3500	1.3500	-8.784%	2	1,045	-88.889%
2026-03-27	1.4100	1.5600	1.4000	1.4800	+18.400%	58	1,044	-89.865%
2026-03-26	1.2400	1.2500	1.2400	1.2500	0.000%	2	1,024	-88.000%
2026-03-25	1.2000	1.3000	1.2000	1.2500	+4.167%	14	1,023	-88.000%
2026-03-24	1.2900	1.3000	1.2000	1.2000	+22.449%	93	1,015	-87.500%
2026-03-23	0.9400	0.9800	0.9400	0.9800	-10.909%	81	967	-84.694%
2026-03-19	1.0500	1.2000	1.0500	1.1000	+19.565%	11	948	-86.364%
2026-03-18	1.0500	1.0500	0.9200	0.9200	-13.208%	21	944	-83.696%
2026-03-17	1.1000	1.2500	1.0600	1.0600	-3.636%	27	923	-85.849%
2026-03-16	1.0500	1.1000	1.0400	1.1000	-0.901%	123	896	-86.364%
2026-03-13	1.1700	1.1700	1.1100	1.1100	-13.281%	68	786	-86.486%
2026-03-12	1.2500	1.2800	1.2500	1.2800	+21.905%	31	752	-88.281%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-5.405%	15	724	-85.714%
2026-03-10	1.1300	1.1300	1.1100	1.1100	-11.200%	8	724	-86.486%
2026-03-09	1.2600	1.2900	1.2500	1.2500	+1.626%	12	724	-88.000%
2026-03-06	1.2800	1.2800	1.2300	1.2300	+2.500%	30	723	-87.805%
2026-03-05	1.4100	1.4100	1.1800	1.2000	-12.409%	68	723	-87.500%
2026-03-04	1.3900	1.3900	1.3700	1.3700	+5.385%	8	656	-89.051%
2026-03-03	1.2700	1.3000	1.2700	1.3000	-6.475%	47	655	-88.462%
2026-03-02	1.1500	1.4200	1.1500	1.3900	+28.704%	135	629	-89.209%
2026-02-27	1.0800	1.0800	1.0800	1.0800	+16.129%	33	614	-86.111%
2026-02-26	0.9300	0.9300	0.9300	0.9300	+8.140%	10	591	-83.871%
2026-02-25	0.8600	0.8600	0.8600	0.8600	-1.149%	1	591	-82.558%
2026-02-20	0.8700	0.8700	0.8700	0.8700	-5.435%	1	591	-82.759%
2026-02-19	0.9200	0.9200	0.9200	0.9200	+3.371%	2	591	-83.696%
2026-02-18	0.8500	0.8900	0.8500	0.8900	+12.658%	39	591	-83.146%
2026-02-17	0.8400	0.8400	0.7900	0.7900	-8.140%	26	553	-81.013%
2026-02-13	0.8600	0.8600	0.8600	0.8600	+34.375%	371	249	-82.558%
2026-02-11	0.5700	0.6400	0.5700	0.6400	+20.755%	48	249	-76.563%
2026-02-10	0.5500	0.5500	0.5300	0.5300	+10.417%	8	206	-71.698%
2026-02-09	0.4800	0.4800	0.4800	0.4800	+17.073%	5	203	-68.750%
2026-02-06	0.4500	0.4500	0.4100	0.4100	-8.889%	91	198	-63.415%
2026-02-05	0.4500	0.4500	0.4500	0.4500	+21.622%	1	107	-66.667%
2026-02-03	0.3700	0.3700	0.3700	0.3700	+2.778%	3	107	-59.459%
2026-01-29	0.3600	0.3600	0.3600	0.3600	0.000%	104	104	-58.333%