Dark

KMI20260918P25
KMI Sep 18 2026 25.00 Put (KMI260918P00025000)
option OPRA

EOD

Aug 31, 2026

0.01000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0300	0.0100	0.0100	0.000%	20	3,354	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	-50.000%	20	3,334	0.000%
2026-08-21	0.0300	0.0300	0.0200	0.0200	0.000%	53	3,314	-50.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	20	3,275	-50.000%
2026-08-19	0.0200	0.0300	0.0200	0.0200	0.000%	14	3,255	-50.000%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-33.333%	10	3,245	-50.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	7	3,255	-66.667%
2026-08-05	0.0500	0.0500	0.0300	0.0300	-40.000%	16	3,248	-66.667%
2026-07-29	0.0500	0.1400	0.0500	0.0500	+25.000%	5	3,232	-80.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	-20.000%	8	3,232	-75.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	15	3,225	-80.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	20	3,210	-80.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	10	3,190	-80.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-37.500%	7	3,180	-80.000%
2026-06-24	0.0800	0.0800	0.0800	0.0800	+33.333%	1	3,181	-87.500%
2026-06-22	0.0700	0.0700	0.0600	0.0600	-40.000%	26	3,182	-83.333%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,177	-90.000%
2026-06-16	0.1100	0.1100	0.1000	0.1000	-16.667%	26	3,177	-90.000%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-7.692%	7	3,151	-91.667%
2026-06-04	0.1300	0.1300	0.1300	0.1300	-7.143%	8	3,155	-92.308%
2026-06-01	0.1400	0.1500	0.1400	0.1400	+16.667%	126	3,155	-92.857%
2026-05-27	0.1200	0.1200	0.1200	0.1200	+20.000%	1	3,167	-91.667%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-37.500%	4	3,167	-90.000%
2026-05-08	0.1600	0.1600	0.1600	0.1600	-11.111%	1	3,167	-93.750%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,166	-94.444%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-23.077%	1	3,166	-95.000%
2026-04-23	0.3000	0.3000	0.2600	0.2600	+4.000%	13	3,166	-96.154%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-13.793%	150	3,163	-96.000%
2026-04-13	0.2700	0.2900	0.2700	0.2900	+11.538%	18	3,245	-96.552%
2026-04-10	0.2900	0.2900	0.2600	0.2600	-3.704%	9	3,259	-96.154%
2026-04-09	0.2600	0.2800	0.2600	0.2700	-22.857%	5	3,262	-96.296%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+2.941%	2	3,266	-97.143%
2026-03-31	0.3400	0.3400	0.3400	0.3400	+21.429%	1	3,266	-97.059%
2026-03-27	0.2800	0.2800	0.2800	0.2800	+3.704%	20	3,265	-96.429%
2026-03-24	0.2700	0.2700	0.2700	0.2700	-10.000%	1	3,263	-96.296%
2026-03-20	0.3000	0.3000	0.3000	0.3000	+3.448%	1	3,262	-96.667%
2026-03-18	0.3000	0.3000	0.2900	0.2900	0.000%	2,501	3,262	-96.552%
2026-03-16	0.2900	0.2900	0.2900	0.2900	-17.143%	56	3,262	-96.552%
2026-03-09	0.3500	0.3500	0.3500	0.3500	+34.615%	20	3,261	-97.143%
2026-03-04	0.2600	0.2600	0.2600	0.2600	-23.529%	1	3,271	-96.154%
2026-02-26	0.3400	0.3400	0.3400	0.3400	+17.241%	12	3,271	-97.059%
2026-02-25	0.2900	0.2900	0.2900	0.2900	-9.375%	1	3,271	-96.552%
2026-02-20	0.3200	0.3200	0.3200	0.3200	0.000%	2	3,271	-96.875%
2026-02-18	0.3200	0.3200	0.3200	0.3200	-8.571%	3	3,271	-96.875%
2026-02-17	0.3000	0.3500	0.3000	0.3500	-7.895%	8	3,271	-97.143%
2026-02-11	0.3800	0.3800	0.3800	0.3800	-19.149%	10	3,273	-97.368%
2026-02-06	0.4700	0.4700	0.4700	0.4700	-16.071%	2	3,283	-97.872%
2026-02-05	0.5400	0.5800	0.5300	0.5600	+3.704%	140	3,285	-98.214%
2026-02-04	0.5800	0.5800	0.5400	0.5400	+12.500%	6	3,146	-98.148%
2026-02-03	0.4800	0.4800	0.4800	0.4800	-15.789%	2	3,140	-97.917%
2026-02-02	0.5500	0.5700	0.5500	0.5700	+14.000%	6	3,140	-98.246%
2026-01-30	0.5400	0.5400	0.5000	0.5000	-9.091%	4	3,134	-98.000%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-15.385%	4	3,133	-98.182%
2026-01-26	0.5800	0.6500	0.5800	0.6500	+8.333%	2	3,133	-98.462%
2026-01-23	0.5800	0.6000	0.5800	0.6000	+7.143%	23	3,133	-98.333%
2026-01-22	0.7000	0.7000	0.5600	0.5600	-41.053%	14	3,110	-98.214%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-5.941%	1	3,110	-98.947%
2026-01-16	1.0100	1.0100	1.0100	1.0100	-8.182%	10	3,106	-99.010%
2026-01-13	1.1500	1.1500	1.1000	1.1000	-8.333%	41	3,106	-99.091%
2026-01-12	1.2000	1.2000	1.1900	1.2000	+3.448%	18	3,106	-99.167%
2026-01-07	1.1600	1.1600	1.1600	1.1600	-3.333%	3	3,092	-99.138%
2026-01-06	1.2000	1.2000	1.2000	1.2000	+14.286%	1	3,092	-99.167%
2025-12-30	1.0900	1.0900	1.0500	1.0500	-4.545%	2,591	3,091	-99.048%
2025-12-29	1.2100	1.2100	1.1000	1.1000	-16.031%	11	500	-99.091%
2025-12-22	1.3100	1.3100	1.3100	1.3100	-12.081%	1	491	-99.237%
2025-12-18	1.4900	1.4900	1.4900	1.4900	+7.971%	46	491	-99.329%
2025-12-10	1.3800	1.3800	1.3800	1.3800	+22.124%	1	445	-99.275%
2025-12-09	1.1300	1.1300	1.1300	1.1300	-8.130%	1	444	-99.115%
2025-12-08	1.2300	1.2300	1.2300	1.2300	+2.500%	1	443	-99.187%
2025-12-04	1.1800	1.2000	1.1800	1.2000	-14.286%	154	443	-99.167%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-13.043%	1	315	-99.286%
2025-11-20	1.5000	1.6100	1.5000	1.6100	+15.827%	2	315	-99.379%
2025-11-14	1.5500	1.5500	1.3900	1.3900	-1.418%	9	313	-99.281%
2025-11-13	1.4100	1.4100	1.4100	1.4100	-2.759%	20	304	-99.291%
2025-11-12	1.4500	1.4500	1.4500	1.4500	-18.539%	2	284	-99.310%
2025-11-05	1.7800	1.7800	1.7800	1.7800	-2.732%	10	282	-99.438%
2025-11-04	1.8300	1.8300	1.8300	1.8300	-0.543%	1	292	-99.454%
2025-10-31	1.8400	1.8400	1.8400	1.8400	-4.663%	10	291	-99.457%
2025-10-27	1.8600	1.9300	1.8600	1.9300	-3.500%	2	281	-99.482%
2025-10-24	2.0000	2.0000	2.0000	2.0000	+10.497%	3	281	-99.500%
2025-10-23	1.7600	1.8100	1.6200	1.8100	+41.406%	290	278	-99.448%
2025-10-09	1.2800	1.2800	1.2800	1.2800	+0.787%	1	151	-99.219%
2025-10-02	1.2000	1.2700	1.2000	1.2700	-0.781%	13	151	-99.213%
2025-09-30	1.2800	1.2800	1.2800	1.2800	+2.400%	40	148	-99.219%
2025-09-26	1.2500	1.2500	1.2500	1.2500	-13.194%	1	117	-99.200%
2025-09-18	1.4400	1.4400	1.4400	1.4400	-7.097%	1	117	-99.306%
2025-09-17	1.5500	1.5500	1.5500	1.5500	-6.627%	2	117	-99.355%
2025-09-10	1.6600	1.6600	1.6600	1.6600	-6.215%	1	115	-99.398%
2025-08-22	1.7700	1.7700	1.7700	1.7700	+10.625%	24	114	-99.435%
2025-07-29	1.6700	1.6700	1.6000	1.6000	-16.667%	32	91	-99.375%
2025-07-23	1.9200	1.9200	1.9200	1.9200	+13.609%	1	89	-99.479%
2025-07-16	1.6900	1.6900	1.6900	1.6900	+5.625%	26	88	-99.408%
2025-07-14	1.6000	1.6000	1.6000	1.6000	+1.266%	10	79	-99.375%
2025-07-07	1.5800	1.5800	1.5800	1.5800	+5.333%	15	69	-99.367%
2025-06-27	1.5000	1.5000	1.5000	1.5000	-10.180%	2	54	-99.333%
2025-06-24	1.6100	1.6700	1.6100	1.6700	-17.734%	2	52	-99.401%
2025-06-16	2.0300	2.0300	2.0300	2.0300	-0.976%	10	52	-99.507%
2025-06-13	2.0500	2.0500	2.0500	2.0500	-2.381%	20	42	-99.512%
2025-06-12	2.1000	2.1000	2.1000	2.1000	+2.439%	1	32	-99.524%
2025-06-11	2.0600	2.0600	2.0500	2.0500	-2.844%	10	32	-99.512%
2025-06-10	2.1100	2.1100	2.1100	2.1100	+7.107%	12	22	-99.526%
2025-06-09	1.9700	2.0000	1.9700	1.9700	0.000%	10	10	-99.492%