Dark

KMI20260918P27
KMI Sep 18 2026 27.00 Put (KMI260918P00027000)
option OPRA

EOD

Jul 20, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,036	0.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-33.333%	1	2,035	0.000%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,034	-33.333%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+18.182%	30	2,033	-23.077%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-31.250%	1	2,003	-9.091%
2026-06-24	0.1600	0.1600	0.1600	0.1600	-27.273%	2	2,003	-37.500%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-12.000%	4	2,003	-54.545%
2026-06-18	0.2500	0.2500	0.2500	0.2500	-10.714%	3	1,997	-60.000%
2026-06-11	0.2800	0.2800	0.2800	0.2800	-17.647%	1	1,997	-64.286%
2026-06-09	0.3600	0.3700	0.3400	0.3400	+6.250%	98	1,997	-70.588%
2026-05-29	0.3600	0.3600	0.3200	0.3200	+18.519%	2	2,087	-68.750%
2026-05-28	0.2600	0.2700	0.2600	0.2700	0.000%	149	2,086	-62.963%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+35.000%	5	2,113	-62.963%
2026-05-21	0.2600	0.2600	0.2000	0.2000	+5.263%	6	2,117	-50.000%
2026-05-19	0.2100	0.2100	0.1900	0.1900	-24.000%	6	2,117	-47.368%
2026-05-15	0.2200	0.2500	0.2200	0.2500	-10.714%	5	2,120	-60.000%
2026-05-13	0.2800	0.2800	0.2800	0.2800	-28.205%	1	2,120	-64.286%
2026-05-11	0.3900	0.3900	0.3900	0.3900	-17.021%	5	2,121	-74.359%
2026-05-07	0.4900	0.4900	0.4700	0.4700	+34.286%	23	2,116	-78.723%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-16.667%	20	2,129	-71.429%
2026-05-04	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,119	-76.190%
2026-04-30	0.4400	0.4500	0.4300	0.4500	-6.250%	5	2,119	-77.778%
2026-04-29	0.4800	0.4800	0.4700	0.4800	+4.348%	37	2,118	-79.167%
2026-04-28	0.4500	0.4700	0.4400	0.4600	-19.298%	358	2,113	-78.261%
2026-04-27	0.5700	0.5700	0.5700	0.5700	+18.750%	3	1,949	-82.456%
2026-04-24	0.5100	0.5100	0.4800	0.4800	-7.692%	5	1,952	-79.167%
2026-04-23	0.5200	0.5200	0.5200	0.5200	+10.638%	1	1,948	-80.769%
2026-04-22	0.4700	0.4700	0.4700	0.4700	-9.615%	2	1,947	-78.723%
2026-04-21	0.5300	0.5400	0.5100	0.5200	+6.122%	95	1,856	-80.769%
2026-04-17	0.5500	0.5500	0.4900	0.4900	+2.083%	17	1,856	-79.592%
2026-04-16	0.5100	0.5100	0.4800	0.4800	-9.434%	223	1,848	-79.167%
2026-04-15	0.5300	0.5300	0.5200	0.5300	+1.923%	16	1,876	-81.132%
2026-04-14	0.5600	0.5600	0.5200	0.5200	+1.961%	11	1,876	-80.769%
2026-04-13	0.4900	0.5300	0.4900	0.5100	+10.870%	11	1,885	-80.392%
2026-04-10	0.4800	0.4800	0.4600	0.4600	-2.128%	5	1,895	-78.261%
2026-04-09	0.4400	0.4700	0.4400	0.4700	-20.339%	18	1,893	-78.723%
2026-04-01	0.5800	0.6000	0.5800	0.5900	+3.509%	4	1,910	-83.051%
2026-03-30	0.5700	0.5700	0.5700	0.5700	+21.277%	3	1,907	-82.456%
2026-03-27	0.4700	0.4700	0.4700	0.4700	+6.818%	1	1,907	-78.723%
2026-03-24	0.4400	0.4400	0.4400	0.4400	-21.429%	2	1,908	-77.273%
2026-03-10	0.5600	0.5600	0.5600	0.5600	-3.448%	170	1,908	-82.143%
2026-03-09	0.5800	0.5800	0.5800	0.5800	+5.455%	2	1,930	-82.759%
2026-02-24	0.5700	0.5700	0.5500	0.5500	-3.509%	3	1,928	-81.818%
2026-02-20	0.6000	0.6000	0.5700	0.5700	-9.524%	3	1,925	-82.456%
2026-02-17	0.6200	0.6300	0.6200	0.6300	+1.613%	25	1,922	-84.127%
2026-02-13	0.6200	0.6200	0.6200	0.6200	+3.333%	11	1,890	-83.871%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-3.226%	5	1,890	-83.333%
2026-02-11	0.6900	0.6900	0.6200	0.6200	-18.421%	128	1,885	-83.871%
2026-02-10	0.7300	0.7600	0.7300	0.7600	+1.333%	186	1,884	-86.842%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-13.793%	1	1,786	-86.667%
2026-02-06	0.8700	0.8700	0.8700	0.8700	-6.452%	10	1,785	-88.506%
2026-02-05	1.0300	1.0400	0.9300	0.9300	-5.102%	199	1,785	-89.247%
2026-02-04	1.0200	1.0300	0.9800	0.9800	+5.376%	5	1,636	-89.796%
2026-01-30	0.9200	0.9300	0.9200	0.9300	-4.124%	4	1,632	-89.247%
2026-01-29	0.9700	0.9700	0.9700	0.9700	-11.009%	1	1,631	-89.691%
2026-01-27	1.0900	1.0900	1.0900	1.0900	-7.627%	7	1,631	-90.826%
2026-01-26	1.2200	1.2300	1.1800	1.1800	+4.425%	8	1,629	-91.525%
2026-01-22	0.9900	1.1300	0.9900	1.1300	-19.286%	6	1,629	-91.150%
2026-01-21	1.4100	1.4100	1.4000	1.4000	-16.168%	5	1,629	-92.857%
2026-01-20	1.6700	1.6700	1.6700	1.6700	+1.212%	45	1,629	-94.012%
2026-01-16	1.7000	1.7000	1.6500	1.6500	-4.070%	200	1,505	-93.939%
2026-01-14	1.7200	1.7200	1.7200	1.7200	-20.000%	2	1,505	-94.186%
2026-01-12	2.1500	2.1500	2.1500	2.1500	0.000%	10	1,505	-95.349%
2026-01-06	2.1500	2.1500	2.1500	2.1500	+7.500%	1	1,505	-95.349%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-1.478%	1	1,505	-95.000%
2025-12-23	2.1000	2.1000	2.0300	2.0300	-3.333%	2	1,504	-95.074%
2025-12-22	2.2400	2.2600	2.1000	2.1000	-8.297%	1,041	1,505	-95.238%
2025-12-15	2.2900	2.2900	2.2900	2.2900	0.000%	3	505	-95.633%
2025-12-12	2.2900	2.2900	2.2900	2.2900	+19.271%	3	505	-95.633%
2025-12-04	1.9600	1.9600	1.9200	1.9200	-15.044%	16	505	-94.792%
2025-12-03	2.2600	2.2600	2.2600	2.2600	+9.179%	1	497	-95.575%
2025-12-01	2.1400	2.1400	2.0700	2.0700	-3.271%	80	496	-95.169%
2025-11-14	2.1600	2.1600	2.1400	2.1400	-9.322%	271	496	-95.327%
2025-11-13	2.3100	2.3700	2.3100	2.3600	-23.871%	4	260	-95.763%
2025-10-30	3.1000	3.1000	3.1000	3.1000	+10.714%	10	256	-96.774%
2025-10-29	2.8000	2.8000	2.8000	2.8000	-1.754%	1	256	-96.429%
2025-10-27	2.8500	2.8500	2.8500	2.8500	+4.779%	1	255	-96.491%
2025-10-23	2.7200	2.7200	2.7200	2.7200	+13.808%	5	255	-96.324%
2025-10-22	2.3400	2.3900	2.3400	2.3900	+12.736%	5	260	-95.816%
2025-10-06	2.1100	2.1200	2.1100	2.1200	-4.505%	7	255	-95.283%
2025-09-24	2.2100	2.2200	2.2100	2.2200	-4.310%	170	254	-95.495%
2025-09-19	2.3200	2.3200	2.3100	2.3200	-10.769%	5	84	-95.690%
2025-09-09	2.6000	2.6000	2.6000	2.6000	+0.386%	4	84	-96.154%
2025-08-22	2.5900	2.5900	2.5900	2.5900	-1.145%	5	84	-96.139%
2025-08-21	2.6200	2.6200	2.6200	2.6200	+10.084%	21	81	-96.183%
2025-07-18	2.3800	2.3800	2.3800	2.3800	-3.252%	2	64	-95.798%
2025-07-16	2.4600	2.4800	2.4600	2.4600	+10.811%	46	64	-95.935%
2025-06-27	2.1500	2.2200	2.1500	2.2200	-22.105%	3	18	-95.495%
2025-06-12	2.9200	2.9200	2.8500	2.8500	+7.955%	14	18	-96.491%
2025-06-06	2.6900	2.6900	2.6400	2.6400	-4.000%	6	4	-96.212%
2025-05-28	2.7500	2.7500	2.7500	2.7500	0.000%	2	2	-96.364%