Dark

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

EOD

Jul 17, 2026

0.1600-20.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1600	0.1600	0.1600	0.1600	-20.000%	1	12,403	0.000%
2026-07-15	0.2000	0.2000	0.2000	0.2000	+11.111%	10	12,403	-20.000%
2026-07-10	0.1600	0.1800	0.1600	0.1800	-10.000%	15	12,393	-11.111%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	12,394	-20.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-20.000%	2	12,395	-20.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+8.696%	6	12,397	-36.000%
2026-07-02	0.2400	0.2400	0.2200	0.2300	-11.538%	64	12,398	-30.435%
2026-07-01	0.2700	0.2700	0.2600	0.2600	+30.000%	19	12,398	-38.462%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+5.263%	6	12,396	-20.000%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-17.391%	1	12,394	-15.789%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-11.538%	4	12,393	-30.435%
2026-06-23	0.2800	0.2800	0.2600	0.2600	0.000%	5	12,393	-38.462%
2026-06-22	0.3200	0.3200	0.2600	0.2600	-31.579%	28	12,393	-38.462%
2026-06-18	0.3800	0.3800	0.3800	0.3800	-2.564%	7,540	8,045	-57.895%
2026-06-17	0.3900	0.3900	0.3700	0.3900	+2.632%	57	8,045	-58.974%
2026-06-16	0.3800	0.4100	0.3800	0.3800	0.000%	77	8,045	-57.895%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-7.317%	1	7,983	-57.895%
2026-06-10	0.4000	0.4100	0.4000	0.4100	-16.327%	2	7,983	-60.976%
2026-06-09	0.5300	0.5300	0.4900	0.4900	+6.522%	54	7,982	-67.347%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-2.128%	20	8,002	-65.217%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-7.843%	1	8,002	-65.957%
2026-06-02	0.5400	0.5400	0.5100	0.5100	-16.393%	38	8,002	-68.627%
2026-06-01	0.5300	0.6100	0.5300	0.6100	+24.490%	66	8,017	-73.770%
2026-05-29	0.5000	0.5400	0.4900	0.4900	+22.500%	22	7,951	-67.347%
2026-05-28	0.4200	0.4400	0.4000	0.4000	+8.108%	215	7,950	-60.000%
2026-05-27	0.4000	0.4000	0.3500	0.3700	+8.824%	1,226	7,966	-56.757%
2026-05-26	0.3100	0.3400	0.3100	0.3400	+9.677%	549	7,200	-52.941%
2026-05-22	0.2600	0.3100	0.2600	0.3100	0.000%	5	6,834	-48.387%
2026-05-20	0.2300	0.3100	0.2300	0.3100	+24.000%	2	6,834	-48.387%
2026-05-19	0.3000	0.3000	0.2500	0.2500	-21.875%	4	6,836	-36.000%
2026-05-18	0.2900	0.3200	0.2900	0.3200	-3.030%	405	6,836	-50.000%
2026-05-15	0.3000	0.3400	0.3000	0.3300	0.000%	45	6,836	-51.515%
2026-05-14	0.3300	0.3300	0.3300	0.3300	-25.000%	1	6,823	-51.515%
2026-05-13	0.4500	0.4800	0.4100	0.4400	0.000%	73	6,835	-63.636%
2026-05-12	0.4800	0.4800	0.4400	0.4400	-15.385%	25	6,835	-63.636%
2026-05-11	0.5500	0.5500	0.5200	0.5200	-8.772%	12	6,835	-69.231%
2026-05-08	0.5700	0.5700	0.5700	0.5700	-12.308%	3	6,861	-71.930%
2026-05-07	0.6700	0.7000	0.6500	0.6500	+4.839%	63	6,861	-75.385%
2026-05-06	0.5700	0.6200	0.5700	0.6200	+24.000%	306	6,828	-74.194%
2026-05-05	0.5100	0.5300	0.5000	0.5000	0.000%	173	6,688	-68.000%
2026-05-04	0.5000	0.5000	0.5000	0.5000	-3.846%	3	6,572	-68.000%
2026-04-30	0.5700	0.5700	0.5200	0.5200	-25.714%	31	6,571	-69.231%
2026-04-29	0.6600	0.7000	0.6600	0.7000	-11.392%	9	6,562	-77.143%
2026-04-27	0.7100	0.7900	0.7100	0.7900	+25.397%	15	6,554	-79.747%
2026-04-24	0.7400	0.7400	0.6300	0.6300	-13.699%	5	6,552	-74.603%
2026-04-23	0.7500	0.7500	0.7300	0.7300	+2.817%	5	6,547	-78.082%
2026-04-21	0.7300	0.7600	0.7100	0.7100	+14.516%	13	6,549	-77.465%
2026-04-17	0.6900	0.7300	0.6200	0.6200	-7.463%	34	6,549	-74.194%
2026-04-16	0.6800	0.7000	0.6600	0.6700	-6.944%	27	6,549	-76.119%
2026-04-15	0.7000	0.7200	0.7000	0.7200	-5.263%	5	6,548	-77.778%
2026-04-14	0.7200	0.7600	0.7200	0.7600	+4.110%	18	6,547	-78.947%
2026-04-13	0.6600	0.7300	0.6600	0.7300	+21.667%	23	6,555	-78.082%
2026-04-10	0.6500	0.6500	0.6000	0.6000	-16.667%	21	6,560	-73.333%
2026-04-08	0.7700	0.7700	0.7200	0.7200	+2.857%	45	6,560	-77.778%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-1.408%	1	6,515	-77.143%
2026-04-02	0.6800	0.7100	0.6800	0.7100	-5.333%	3	6,511	-77.465%
2026-04-01	0.7500	0.7600	0.7400	0.7500	+5.634%	23	6,511	-78.667%
2026-03-31	0.6700	0.7100	0.6500	0.7100	+4.412%	12	6,499	-77.465%
2026-03-30	0.6200	0.6800	0.6200	0.6800	+7.937%	12	6,491	-76.471%
2026-03-26	0.6000	0.6300	0.6000	0.6300	+6.780%	8	6,479	-74.603%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-10.606%	1	6,477	-72.881%
2026-03-23	0.6600	0.6600	0.6600	0.6600	-1.493%	2	6,476	-75.758%
2026-03-20	0.6700	0.6700	0.6700	0.6700	-1.471%	110	6,478	-76.119%
2026-03-19	0.7000	0.7000	0.6500	0.6800	-5.556%	35	6,368	-76.471%
2026-03-18	0.7200	0.7200	0.7200	0.7200	+7.463%	2	6,334	-77.778%
2026-03-16	0.6900	0.6900	0.6700	0.6700	+8.065%	106	6,334	-76.119%
2026-03-12	0.6500	0.6500	0.6200	0.6200	-17.333%	28	6,266	-74.194%
2026-03-11	0.7300	0.7500	0.7300	0.7500	+1.351%	45	6,239	-78.667%
2026-03-09	0.7800	0.7800	0.7400	0.7400	+4.225%	21	6,197	-78.378%
2026-03-06	0.7100	0.7100	0.7100	0.7100	+12.698%	1	6,197	-77.465%
2026-03-04	0.6300	0.6300	0.6300	0.6300	+1.613%	1	6,197	-74.603%
2026-03-03	0.6100	0.6200	0.6100	0.6200	+1.639%	13	6,196	-74.194%
2026-02-26	0.6100	0.6100	0.6100	0.6100	-17.568%	1	6,183	-73.770%
2026-02-25	0.7400	0.7400	0.7400	0.7400	+1.370%	3,200	2,983	-78.378%
2026-02-24	0.7200	0.7300	0.7200	0.7300	+5.797%	2	2,983	-78.082%
2026-02-23	0.6300	0.6900	0.6300	0.6900	-14.815%	2	2,981	-76.812%
2026-02-20	0.8100	0.8100	0.8100	0.8100	+8.000%	3	2,979	-80.247%
2026-02-19	0.7600	0.7600	0.7500	0.7500	-3.846%	36	2,978	-78.667%
2026-02-18	0.7800	0.7800	0.7800	0.7800	+4.000%	5	2,978	-79.487%
2026-02-13	0.8000	0.8000	0.7500	0.7500	-7.407%	21	2,957	-78.667%
2026-02-12	0.8100	0.8100	0.8100	0.8100	-4.706%	94	2,957	-80.247%
2026-02-11	0.8800	0.8800	0.8300	0.8500	-15.000%	737	2,866	-81.176%
2026-02-10	0.9800	1.0000	0.9800	1.0000	+1.010%	2,004	2,147	-84.000%
2026-02-09	1.1100	1.1100	0.9900	0.9900	-11.607%	43	246	-83.838%
2026-02-06	1.1100	1.1300	1.1000	1.1200	-17.037%	81	237	-85.714%
2026-02-05	1.3500	1.3500	1.3500	1.3500	+1.504%	137	157	-88.148%
2026-02-04	1.3300	1.3300	1.3300	1.3300	+6.400%	1	20	-87.970%
2026-01-29	1.2500	1.2500	1.2500	1.2500	-19.355%	4	20	-87.200%
2026-01-26	1.5500	1.5500	1.5500	1.5500	+8.392%	1	20	-89.677%
2026-01-22	1.3900	1.4300	1.3900	1.4300	0.000%	19	19	-88.811%