Dark

KMI20260918C40
KMI Sep 18 2026 40.00 Call (KMI260918C00040000)
option OPRA

EOD

Jul 14, 2026

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0500	0.0500	0.0500	0.0500	+66.667%	1	1,912	0.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	-66.667%	1	1,912	+66.667%
2026-06-25	0.0800	0.0900	0.0800	0.0900	+80.000%	11	1,912	-44.444%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-54.545%	6	1,901	0.000%
2026-06-10	0.1000	0.1100	0.1000	0.1100	+10.000%	10	1,906	-54.545%
2026-06-05	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,906	-50.000%
2026-06-04	0.1200	0.1200	0.1200	0.1200	+50.000%	41	1,907	-58.333%
2026-06-02	0.0800	0.0800	0.0800	0.0800	-27.273%	9	1,948	-37.500%
2026-06-01	0.0600	0.1100	0.0600	0.1100	+22.222%	207	1,953	-54.545%
2026-05-29	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,992	-44.444%
2026-05-28	0.1800	0.1800	0.1100	0.1100	-52.174%	3	1,993	-54.545%
2026-05-26	0.2200	0.2600	0.2100	0.2300	-11.538%	25	1,993	-78.261%
2026-05-22	0.2600	0.2600	0.2500	0.2600	-7.143%	18	1,995	-80.769%
2026-05-21	0.2900	0.2900	0.2800	0.2800	-3.448%	12	2,011	-82.143%
2026-05-20	0.4000	0.4000	0.2900	0.2900	-29.268%	48	2,011	-82.759%
2026-05-19	0.3000	0.4100	0.3000	0.4100	+36.667%	130	2,020	-87.805%
2026-05-18	0.2800	0.3000	0.2700	0.3000	+15.385%	4	2,020	-83.333%
2026-05-15	0.2700	0.2700	0.2600	0.2600	0.000%	33	2,020	-80.769%
2026-05-14	0.2400	0.2600	0.2400	0.2600	+85.714%	14	2,053	-80.769%
2026-05-11	0.1400	0.1700	0.1400	0.1400	-22.222%	3	2,067	-64.286%
2026-05-05	0.2000	0.2000	0.1800	0.1800	-10.000%	4	2,065	-72.222%
2026-05-04	0.2000	0.2000	0.2000	0.2000	+11.111%	3	2,065	-75.000%
2026-05-01	0.1900	0.2000	0.1800	0.1800	-10.000%	6	2,065	-72.222%
2026-04-30	0.2000	0.2000	0.2000	0.2000	+53.846%	1	2,065	-75.000%
2026-04-29	0.1300	0.1300	0.1300	0.1300	0.000%	100	2,064	-61.538%
2026-04-27	0.1300	0.1300	0.1300	0.1300	0.000%	10	2,001	-61.538%
2026-04-24	0.1300	0.1300	0.1300	0.1300	-7.143%	3	2,001	-61.538%
2026-04-23	0.1400	0.1400	0.1400	0.1400	-17.647%	1	2,001	-64.286%
2026-04-22	0.1700	0.1700	0.1700	0.1700	+21.429%	2	2,001	-70.588%
2026-04-15	0.1400	0.1400	0.1400	0.1400	-30.000%	10	2,003	-64.286%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-47.368%	1	2,003	-75.000%
2026-04-09	0.4100	0.4100	0.3800	0.3800	-19.149%	6	2,004	-86.842%
2026-04-07	0.4500	0.4700	0.4400	0.4700	+30.556%	15	2,010	-89.362%
2026-04-06	0.3800	0.4000	0.3600	0.3600	+2.857%	61	1,997	-86.111%
2026-04-01	0.4200	0.4200	0.3500	0.3500	-37.500%	18	1,955	-85.714%
2026-03-31	0.5800	0.5800	0.5600	0.5600	0.000%	78	1,956	-91.071%
2026-03-30	0.6800	0.6800	0.5600	0.5600	-16.418%	70	1,887	-91.071%
2026-03-27	0.6900	0.7500	0.6700	0.6700	+8.065%	385	1,848	-92.537%
2026-03-26	0.6100	0.6400	0.6100	0.6200	+3.333%	22	1,506	-91.935%
2026-03-25	0.6100	0.6100	0.5100	0.6000	0.000%	93	1,508	-91.667%
2026-03-24	0.6600	0.6600	0.6000	0.6000	+11.111%	4	1,436	-91.667%
2026-03-23	0.4400	0.5500	0.4300	0.5400	+1.887%	531	1,432	-90.741%
2026-03-20	0.5300	0.5300	0.5300	0.5300	-3.636%	108	1,358	-90.566%
2026-03-19	0.5800	0.6100	0.5500	0.5500	+10.000%	37	1,250	-90.909%
2026-03-17	0.5600	0.6000	0.5000	0.5000	0.000%	146	1,213	-90.000%
2026-03-16	0.5300	0.5300	0.5000	0.5000	-13.793%	173	1,095	-90.000%
2026-03-13	0.5800	0.5800	0.5800	0.5800	-3.333%	1	1,011	-91.379%
2026-03-12	0.6000	0.6100	0.6000	0.6000	+15.385%	233	1,010	-91.667%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-5.455%	2	990	-90.385%
2026-03-10	0.5700	0.5700	0.5500	0.5500	-15.385%	15	991	-90.909%
2026-03-09	0.6700	0.7100	0.6500	0.6500	-1.515%	22	985	-92.308%
2026-03-05	0.6600	0.6600	0.6600	0.6600	+4.762%	30	988	-92.424%
2026-03-04	0.7400	0.7400	0.6300	0.6300	-14.865%	15	973	-92.063%
2026-03-03	0.7300	0.7400	0.6500	0.7400	0.000%	20	984	-93.243%
2026-03-02	0.6300	0.7800	0.6200	0.7400	+25.424%	48	983	-93.243%
2026-02-27	0.5900	0.5900	0.5900	0.5900	+18.000%	1	963	-91.525%
2026-02-26	0.4400	0.5100	0.4400	0.5000	+21.951%	183	962	-90.000%
2026-02-25	0.3700	0.4300	0.3700	0.4100	-4.651%	478	675	-87.805%
2026-02-24	0.4500	0.4500	0.4100	0.4300	-10.417%	216	675	-88.372%
2026-02-23	0.4900	0.5000	0.4800	0.4800	+11.628%	20	501	-89.583%
2026-02-20	0.4900	0.5000	0.4300	0.4300	-6.522%	150	481	-88.372%
2026-02-19	0.4400	0.4800	0.4400	0.4600	+12.195%	8	369	-89.130%
2026-02-18	0.4300	0.4300	0.4100	0.4100	+7.895%	15	364	-87.805%
2026-02-17	0.3800	0.3800	0.3800	0.3800	+18.750%	1	351	-86.842%
2026-02-12	0.2400	0.3200	0.2400	0.3200	0.000%	209	350	-84.375%
2026-02-11	0.2900	0.3200	0.2900	0.3200	+28.000%	204	524	-84.375%
2026-02-10	0.2600	0.2600	0.2500	0.2500	+13.636%	5	326	-80.000%
2026-02-09	0.2300	0.2300	0.2200	0.2200	+10.000%	17	323	-77.273%
2026-02-06	0.2000	0.2000	0.2000	0.2000	+5.263%	3	316	-75.000%
2026-02-05	0.1900	0.1900	0.1900	0.1900	+11.765%	202	313	-73.684%
2026-02-04	0.1700	0.1700	0.1700	0.1700	0.000%	10	115	-70.588%
2026-01-29	0.1700	0.1700	0.1700	0.1700	-10.526%	4	115	-70.588%
2026-01-28	0.1900	0.1900	0.1900	0.1900	+26.667%	1	111	-73.684%
2026-01-22	0.1200	0.1500	0.1200	0.1500	+200.000%	11	111	-66.667%
2026-01-20	0.0500	0.0500	0.0500	0.0500	+66.667%	1	109	0.000%
2025-12-29	0.0400	0.0400	0.0300	0.0300	-50.000%	5	109	+66.667%
2025-12-17	0.0600	0.0600	0.0600	0.0600	-14.286%	10	104	-16.667%
2025-11-06	0.0700	0.0700	0.0700	0.0700	-46.154%	100	94	-28.571%
2025-10-29	0.1300	0.1300	0.1300	0.1300	0.000%	6	113	-61.538%
2025-10-15	0.1300	0.1300	0.1300	0.1300	+44.444%	3	107	-61.538%
2025-10-14	0.0900	0.0900	0.0900	0.0900	-40.000%	30	105	-44.444%
2025-10-03	0.1500	0.1500	0.1500	0.1500	-6.250%	2	134	-66.667%
2025-10-01	0.1600	0.1600	0.1600	0.1600	0.000%	50	134	-68.750%
2025-09-30	0.1500	0.1600	0.1500	0.1600	-5.882%	51	84	-68.750%
2025-09-29	0.1700	0.1700	0.1700	0.1700	+41.667%	2	33	-70.588%
2025-09-12	0.1200	0.1200	0.1200	0.1200	0.000%	30	31	-58.333%
2025-09-11	0.1200	0.1200	0.1200	0.1200	+71.429%	1	2	-58.333%
2025-09-05	0.0700	0.0700	0.0700	0.0700	0.000%	1	1	-28.571%