Dark

KMI20260918P28
KMI Sep 18 2026 28.00 Put (KMI260918P00028000)
option OPRA

EOD

Sep 4, 2026

0.01000.000%(0.0000)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0200	0.0100	0.0100	0.000%	40	12,507	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	10	12,507	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-66.667%	1	12,507	0.000%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-62.500%	2	12,506	-66.667%
2026-08-25	0.0800	0.0800	0.0800	0.0800	0.000%	1	12,506	-87.500%
2026-08-24	0.0800	0.0900	0.0800	0.0800	+14.286%	37	12,505	-87.500%
2026-08-21	0.0700	0.0700	0.0700	0.0700	+40.000%	2	12,493	-85.714%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	10	12,493	-80.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	1	12,493	-80.000%
2026-08-12	0.0600	0.0600	0.0400	0.0600	-14.286%	17	12,494	-83.333%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-22.222%	56	12,500	-85.714%
2026-08-10	0.0900	0.0900	0.0900	0.0900	-10.000%	4	12,445	-88.889%
2026-08-06	0.1100	0.1100	0.1000	0.1000	-16.667%	5	12,447	-90.000%
2026-08-05	0.1200	0.1200	0.1200	0.1200	+20.000%	1	12,442	-91.667%
2026-08-04	0.1300	0.1300	0.1000	0.1000	-16.667%	32	12,441	-90.000%
2026-08-03	0.0800	0.1200	0.0800	0.1200	-7.692%	2	12,411	-91.667%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-13.333%	2	12,411	-92.308%
2026-07-29	0.1500	0.1500	0.1500	0.1500	+36.364%	7	12,413	-93.333%
2026-07-28	0.1100	0.1100	0.1100	0.1100	-26.667%	10	12,418	-90.909%
2026-07-27	0.1400	0.1500	0.1400	0.1500	+50.000%	13	12,428	-93.333%
2026-07-24	0.0900	0.1000	0.0900	0.1000	-33.333%	17	12,415	-90.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-6.250%	250	12,403	-93.333%
2026-07-17	0.1600	0.1600	0.1600	0.1600	-20.000%	1	12,403	-93.750%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+11.111%	10	12,403	-95.000%
2026-07-10	0.1600	0.1800	0.1600	0.1800	-10.000%	15	12,393	-94.444%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	12,394	-95.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-20.000%	2	12,395	-95.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+8.696%	6	12,397	-96.000%
2026-07-02	0.2400	0.2400	0.2200	0.2300	-11.538%	64	12,398	-95.652%
2026-07-01	0.2700	0.2700	0.2600	0.2600	+30.000%	19	12,398	-96.154%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+5.263%	6	12,396	-95.000%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-17.391%	1	12,394	-94.737%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-11.538%	4	12,393	-95.652%
2026-06-23	0.2800	0.2800	0.2600	0.2600	0.000%	5	12,393	-96.154%
2026-06-22	0.3200	0.3200	0.2600	0.2600	-31.579%	28	12,393	-96.154%
2026-06-18	0.3800	0.3800	0.3800	0.3800	-2.564%	7,540	8,045	-97.368%
2026-06-17	0.3900	0.3900	0.3700	0.3900	+2.632%	57	8,045	-97.436%
2026-06-16	0.3800	0.4100	0.3800	0.3800	0.000%	77	8,045	-97.368%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-7.317%	1	7,983	-97.368%
2026-06-10	0.4000	0.4100	0.4000	0.4100	-16.327%	2	7,983	-97.561%
2026-06-09	0.5300	0.5300	0.4900	0.4900	+6.522%	54	7,982	-97.959%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-2.128%	20	8,002	-97.826%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-7.843%	1	8,002	-97.872%
2026-06-02	0.5400	0.5400	0.5100	0.5100	-16.393%	38	8,002	-98.039%
2026-06-01	0.5300	0.6100	0.5300	0.6100	+24.490%	66	8,017	-98.361%
2026-05-29	0.5000	0.5400	0.4900	0.4900	+22.500%	22	7,951	-97.959%
2026-05-28	0.4200	0.4400	0.4000	0.4000	+8.108%	215	7,950	-97.500%
2026-05-27	0.4000	0.4000	0.3500	0.3700	+8.824%	1,226	7,966	-97.297%
2026-05-26	0.3100	0.3400	0.3100	0.3400	+9.677%	549	7,200	-97.059%
2026-05-22	0.2600	0.3100	0.2600	0.3100	0.000%	5	6,834	-96.774%
2026-05-20	0.2300	0.3100	0.2300	0.3100	+24.000%	2	6,834	-96.774%
2026-05-19	0.3000	0.3000	0.2500	0.2500	-21.875%	4	6,836	-96.000%
2026-05-18	0.2900	0.3200	0.2900	0.3200	-3.030%	405	6,836	-96.875%
2026-05-15	0.3000	0.3400	0.3000	0.3300	0.000%	45	6,836	-96.970%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-25.000%	1	6,823	-96.970%
2026-05-13	0.4500	0.4800	0.4100	0.4400	0.000%	73	6,835	-97.727%
2026-05-12	0.4800	0.4800	0.4400	0.4400	-15.385%	25	6,835	-97.727%
2026-05-11	0.5500	0.5500	0.5200	0.5200	-8.772%	12	6,835	-98.077%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-12.308%	3	6,861	-98.246%
2026-05-07	0.6700	0.7000	0.6500	0.6500	+4.839%	63	6,861	-98.462%
2026-05-06	0.5700	0.6200	0.5700	0.6200	+24.000%	306	6,828	-98.387%
2026-05-05	0.5100	0.5300	0.5000	0.5000	0.000%	173	6,688	-98.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-3.846%	3	6,572	-98.000%
2026-04-30	0.5700	0.5700	0.5200	0.5200	-25.714%	31	6,571	-98.077%
2026-04-29	0.6600	0.7000	0.6600	0.7000	-11.392%	9	6,562	-98.571%
2026-04-27	0.7100	0.7900	0.7100	0.7900	+25.397%	15	6,554	-98.734%
2026-04-24	0.7400	0.7400	0.6300	0.6300	-13.699%	5	6,552	-98.413%
2026-04-23	0.7500	0.7500	0.7300	0.7300	+2.817%	5	6,547	-98.630%
2026-04-21	0.7300	0.7600	0.7100	0.7100	+14.516%	13	6,549	-98.592%
2026-04-17	0.6900	0.7300	0.6200	0.6200	-7.463%	34	6,549	-98.387%
2026-04-16	0.6800	0.7000	0.6600	0.6700	-6.944%	27	6,549	-98.507%
2026-04-15	0.7000	0.7200	0.7000	0.7200	-5.263%	5	6,548	-98.611%
2026-04-14	0.7200	0.7600	0.7200	0.7600	+4.110%	18	6,547	-98.684%
2026-04-13	0.6600	0.7300	0.6600	0.7300	+21.667%	23	6,555	-98.630%
2026-04-10	0.6500	0.6500	0.6000	0.6000	-16.667%	21	6,560	-98.333%
2026-04-08	0.7700	0.7700	0.7200	0.7200	+2.857%	45	6,560	-98.611%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-1.408%	1	6,515	-98.571%
2026-04-02	0.6800	0.7100	0.6800	0.7100	-5.333%	3	6,511	-98.592%
2026-04-01	0.7500	0.7600	0.7400	0.7500	+5.634%	23	6,511	-98.667%
2026-03-31	0.6700	0.7100	0.6500	0.7100	+4.412%	12	6,499	-98.592%
2026-03-30	0.6200	0.6800	0.6200	0.6800	+7.937%	12	6,491	-98.529%
2026-03-26	0.6000	0.6300	0.6000	0.6300	+6.780%	8	6,479	-98.413%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-10.606%	1	6,477	-98.305%
2026-03-23	0.6600	0.6600	0.6600	0.6600	-1.493%	2	6,476	-98.485%
2026-03-20	0.6700	0.6700	0.6700	0.6700	-1.471%	110	6,478	-98.507%
2026-03-19	0.7000	0.7000	0.6500	0.6800	-5.556%	35	6,368	-98.529%
2026-03-18	0.7200	0.7200	0.7200	0.7200	+7.463%	2	6,334	-98.611%
2026-03-16	0.6900	0.6900	0.6700	0.6700	+8.065%	106	6,334	-98.507%
2026-03-12	0.6500	0.6500	0.6200	0.6200	-17.333%	28	6,266	-98.387%
2026-03-11	0.7300	0.7500	0.7300	0.7500	+1.351%	45	6,239	-98.667%
2026-03-09	0.7800	0.7800	0.7400	0.7400	+4.225%	21	6,197	-98.649%
2026-03-06	0.7100	0.7100	0.7100	0.7100	+12.698%	1	6,197	-98.592%
2026-03-04	0.6300	0.6300	0.6300	0.6300	+1.613%	1	6,197	-98.413%
2026-03-03	0.6100	0.6200	0.6100	0.6200	+1.639%	13	6,196	-98.387%
2026-02-26	0.6100	0.6100	0.6100	0.6100	-17.568%	1	6,183	-98.361%
2026-02-25	0.7400	0.7400	0.7400	0.7400	+1.370%	3,200	2,983	-98.649%
2026-02-24	0.7200	0.7300	0.7200	0.7300	+5.797%	2	2,983	-98.630%
2026-02-23	0.6300	0.6900	0.6300	0.6900	-14.815%	2	2,981	-98.551%
2026-02-20	0.8100	0.8100	0.8100	0.8100	+8.000%	3	2,979	-98.765%
2026-02-19	0.7600	0.7600	0.7500	0.7500	-3.846%	36	2,978	-98.667%
2026-02-18	0.7800	0.7800	0.7800	0.7800	+4.000%	5	2,978	-98.718%
2026-02-13	0.8000	0.8000	0.7500	0.7500	-7.407%	21	2,957	-98.667%
2026-02-12	0.8100	0.8100	0.8100	0.8100	-4.706%	94	2,957	-98.765%
2026-02-11	0.8800	0.8800	0.8300	0.8500	-15.000%	737	2,866	-98.824%
2026-02-10	0.9800	1.0000	0.9800	1.0000	+1.010%	2,004	2,147	-99.000%
2026-02-09	1.1100	1.1100	0.9900	0.9900	-11.607%	43	246	-98.990%
2026-02-06	1.1100	1.1300	1.1000	1.1200	-17.037%	81	237	-99.107%
2026-02-05	1.3500	1.3500	1.3500	1.3500	+1.504%	137	157	-99.259%
2026-02-04	1.3300	1.3300	1.3300	1.3300	+6.400%	1	20	-99.248%
2026-01-29	1.2500	1.2500	1.2500	1.2500	-19.355%	4	20	-99.200%
2026-01-26	1.5500	1.5500	1.5500	1.5500	+8.392%	1	20	-99.355%
2026-01-22	1.3900	1.4300	1.3900	1.4300	0.000%	19	19	-99.301%