Dark

KMI20260918P29
KMI Sep 18 2026 29.00 Put (KMI260918P00029000)
option OPRA

EOD

Sep 4, 2026

0.0400+33.333%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0400	0.0400	0.0400	0.0400	+33.333%	7	7,193	0.000%
2026-09-03	0.0500	0.0500	0.0300	0.0300	-25.000%	7	7,193	+33.333%
2026-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	2	7,193	0.000%
2026-09-01	0.0300	0.0400	0.0300	0.0400	0.000%	2	7,193	0.000%
2026-08-31	0.0400	0.0400	0.0400	0.0400	-33.333%	2	7,194	0.000%
2026-08-28	0.0800	0.0800	0.0600	0.0600	-25.000%	10	7,194	-33.333%
2026-08-27	0.0800	0.0800	0.0800	0.0800	+33.333%	1	7,204	-50.000%
2026-08-26	0.0800	0.0900	0.0600	0.0600	-50.000%	11	7,204	-33.333%
2026-08-25	0.1100	0.1200	0.1100	0.1200	-42.857%	4	7,205	-66.667%
2026-08-24	0.2100	0.2100	0.2100	0.2100	+40.000%	1	7,208	-80.952%
2026-08-21	0.0900	0.1700	0.0900	0.1500	+7.143%	43	7,207	-73.333%
2026-08-20	0.0700	0.1400	0.0600	0.1400	+100.000%	13	7,188	-71.429%
2026-08-19	0.0300	0.0700	0.0300	0.0700	+75.000%	22	7,179	-42.857%
2026-08-18	0.0300	0.0400	0.0300	0.0400	-20.000%	10	7,179	0.000%
2026-08-17	0.0500	0.0500	0.0400	0.0500	-16.667%	47	7,178	-20.000%
2026-08-14	0.1100	0.1100	0.0500	0.0600	-25.000%	58	7,187	-33.333%
2026-08-13	0.1100	0.1100	0.0700	0.0800	-33.333%	22	7,191	-50.000%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-20.000%	2	7,191	-66.667%
2026-08-11	0.1400	0.1500	0.1400	0.1500	-21.053%	13	7,190	-73.333%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-20.833%	5	7,197	-78.947%
2026-08-07	0.2600	0.2800	0.1900	0.2400	+14.286%	44	7,193	-83.333%
2026-08-06	0.2200	0.2600	0.2100	0.2100	-12.500%	121	7,199	-80.952%
2026-08-05	0.2500	0.2500	0.2300	0.2400	+4.348%	116	7,167	-83.333%
2026-08-04	0.2500	0.3000	0.2200	0.2300	-4.167%	11	7,125	-82.609%
2026-08-03	0.2000	0.2400	0.2000	0.2400	+4.348%	28	7,115	-83.333%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-8.000%	1	7,095	-82.609%
2026-07-30	0.0300	0.3300	0.0300	0.2500	-10.714%	65	7,094	-84.000%
2026-07-28	0.2000	0.2800	0.2000	0.2800	0.000%	14	7,106	-85.714%
2026-07-27	0.2800	0.2800	0.2800	0.2800	+86.667%	6	7,105	-85.714%
2026-07-24	0.1700	0.1800	0.1500	0.1500	-34.783%	51	7,099	-73.333%
2026-07-23	0.2100	0.2300	0.2100	0.2300	-17.857%	53	7,083	-82.609%
2026-07-21	0.3100	0.3100	0.2800	0.2800	+16.667%	166	7,072	-85.714%
2026-07-20	0.2200	0.2400	0.2200	0.2400	-22.581%	175	7,038	-83.333%
2026-07-17	0.3000	0.3100	0.3000	0.3100	+34.783%	2	6,978	-87.097%
2026-07-16	0.2700	0.2700	0.2300	0.2300	-20.690%	74	6,992	-82.609%
2026-07-15	0.2800	0.2900	0.2800	0.2900	0.000%	38	6,992	-86.207%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-6.452%	11	6,992	-86.207%
2026-07-10	0.2700	0.3500	0.2700	0.3100	+10.714%	166	6,996	-87.097%
2026-07-09	0.3000	0.3000	0.2800	0.2800	-6.667%	19	6,996	-85.714%
2026-07-08	0.2900	0.3200	0.2900	0.3000	+3.448%	35	6,997	-86.667%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-27.500%	18	6,997	-86.207%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-2.439%	5	6,997	-90.000%
2026-07-02	0.3800	0.4100	0.3800	0.4100	-4.651%	36	6,972	-90.244%
2026-07-01	0.4300	0.4500	0.4200	0.4300	+4.878%	23	6,972	-90.698%
2026-06-30	0.3200	0.4100	0.3100	0.4100	+24.242%	55	6,972	-90.244%
2026-06-29	0.3000	0.3500	0.3000	0.3300	+22.222%	6	6,921	-87.879%
2026-06-26	0.2700	0.2700	0.2700	0.2700	-6.897%	4	6,923	-85.185%
2026-06-25	0.3000	0.3000	0.2700	0.2900	-21.622%	19	6,923	-86.207%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+8.824%	14	6,938	-89.189%
2026-06-23	0.4100	0.4100	0.3400	0.3400	-24.444%	188	6,938	-88.235%
2026-06-22	0.4800	0.4800	0.4500	0.4500	-21.053%	4	6,924	-91.111%
2026-06-18	0.6100	0.6100	0.5400	0.5700	-1.724%	184	6,902	-92.982%
2026-06-17	0.5900	0.5900	0.5800	0.5800	0.000%	25	6,902	-93.103%
2026-06-16	0.6000	0.6300	0.5800	0.5800	-3.333%	56	6,902	-93.103%
2026-06-15	0.6500	0.6500	0.6000	0.6000	+17.647%	8	6,891	-93.333%
2026-06-12	0.5500	0.5600	0.5000	0.5100	-13.559%	124	6,891	-92.157%
2026-06-10	0.5900	0.5900	0.5900	0.5900	-19.178%	20	6,864	-93.220%
2026-06-09	0.7300	0.7300	0.7300	0.7300	+1.389%	3	6,884	-94.521%
2026-06-08	0.6700	0.7300	0.6700	0.7200	+5.882%	94	6,884	-94.444%
2026-06-04	0.6800	0.6800	0.6800	0.6800	+1.493%	1	6,883	-94.118%
2026-06-03	0.6700	0.6700	0.6700	0.6700	-25.556%	1	6,882	-94.030%
2026-06-01	0.7300	0.9200	0.7300	0.9000	+25.000%	86	6,882	-95.556%
2026-05-29	0.7600	0.7600	0.7100	0.7200	+20.000%	2,587	6,868	-94.444%
2026-05-28	0.5900	0.6000	0.5800	0.6000	+17.647%	137	4,935	-93.333%
2026-05-27	0.5400	0.5400	0.5100	0.5100	+8.511%	241	4,935	-92.157%
2026-05-26	0.4200	0.4900	0.4200	0.4700	+30.556%	49	4,815	-91.489%
2026-05-19	0.4100	0.4100	0.3400	0.3600	-18.182%	15	4,807	-88.889%
2026-05-15	0.4500	0.4500	0.4200	0.4400	-4.348%	13	4,812	-90.909%
2026-05-14	0.5300	0.5300	0.4600	0.4600	-25.806%	49	4,823	-91.304%
2026-05-13	0.6400	0.6700	0.6200	0.6200	-1.587%	223	4,742	-93.548%
2026-05-12	0.6700	0.6700	0.6200	0.6300	-8.696%	30	4,742	-93.651%
2026-05-11	0.7300	0.7300	0.6500	0.6900	-13.750%	18	4,742	-94.203%
2026-05-08	0.8000	0.8000	0.7800	0.8000	-14.894%	14	4,768	-95.000%
2026-05-07	0.9000	0.9700	0.9000	0.9400	+20.513%	23	4,773	-95.745%
2026-05-06	0.7800	0.7800	0.7800	0.7800	+16.418%	1	4,770	-94.872%
2026-05-05	0.7100	0.7100	0.6700	0.6700	-1.471%	71	4,771	-94.030%
2026-05-04	0.6900	0.7100	0.6800	0.6800	+1.493%	4	4,769	-94.118%
2026-05-01	0.7000	0.7000	0.6700	0.6700	-12.987%	6	4,772	-94.030%
2026-04-30	0.7900	0.8000	0.7700	0.7700	-13.483%	6	4,772	-94.805%
2026-04-29	0.9000	0.9100	0.8700	0.8900	0.000%	313	4,771	-95.506%
2026-04-28	0.9400	0.9400	0.8900	0.8900	-23.932%	3	4,459	-95.506%
2026-04-27	1.1700	1.1700	1.1700	1.1700	+15.842%	1	4,458	-96.581%
2026-04-24	1.0300	1.0300	1.0100	1.0100	-3.810%	6	4,457	-96.040%
2026-04-23	0.9000	1.0800	0.9000	1.0500	+17.978%	43	4,453	-96.190%
2026-04-22	0.9000	0.9000	0.8900	0.8900	-10.101%	5	4,452	-95.506%
2026-04-21	0.9400	1.0100	0.9400	0.9900	+23.750%	34	4,481	-95.960%
2026-04-20	0.7800	0.8000	0.7700	0.8000	-4.762%	15	4,481	-95.000%
2026-04-17	0.9900	1.0100	0.8400	0.8400	-6.667%	28	4,490	-95.238%
2026-04-16	0.9200	0.9500	0.9000	0.9000	-6.250%	25	4,501	-95.556%
2026-04-15	0.9800	0.9800	0.9400	0.9600	-1.031%	8	4,508	-95.833%
2026-04-14	1.0200	1.0200	0.9500	0.9700	+8.989%	23	4,515	-95.876%
2026-04-13	0.8600	0.9700	0.8500	0.8900	-7.292%	21	4,513	-95.506%
2026-04-08	0.9300	0.9700	0.9200	0.9600	+26.316%	61	4,509	-95.833%
2026-04-07	0.8100	0.8100	0.7500	0.7600	-13.636%	171	4,448	-94.737%
2026-04-06	0.8800	0.8800	0.8800	0.8800	-3.297%	1	4,283	-95.455%
2026-04-02	0.8800	0.9100	0.8600	0.9100	-6.186%	6	4,277	-95.604%
2026-04-01	1.0000	1.0100	0.9400	0.9700	+7.778%	26	4,277	-95.876%
2026-03-31	0.8400	0.9100	0.8400	0.9000	+5.882%	6	4,271	-95.556%
2026-03-30	0.8400	0.8500	0.8400	0.8500	+14.865%	35	4,268	-95.294%
2026-03-27	0.7300	0.7400	0.7300	0.7400	-2.632%	14	4,240	-94.595%
2026-03-26	0.7600	0.7600	0.7600	0.7600	-13.636%	1	4,244	-94.737%
2026-03-19	0.9000	0.9000	0.8500	0.8800	-6.383%	27	4,243	-95.455%
2026-03-18	0.9400	0.9400	0.9400	0.9400	+16.049%	6	4,243	-95.745%
2026-03-17	0.7900	0.8100	0.7900	0.8100	-10.989%	2	4,243	-95.062%
2026-03-16	0.9100	0.9100	0.9100	0.9100	-5.208%	90	4,241	-95.604%
2026-03-09	0.9600	0.9600	0.9600	0.9600	+9.091%	7	4,151	-95.833%
2026-03-05	0.8800	0.8800	0.8800	0.8800	+8.642%	1	4,144	-95.455%
2026-03-04	0.8100	0.8100	0.8100	0.8100	-1.220%	1	4,143	-95.062%
2026-03-03	0.8200	0.8200	0.8200	0.8200	-9.890%	1	4,143	-95.122%
2026-02-25	0.9100	0.9100	0.9100	0.9100	-7.143%	1	4,142	-95.604%
2026-02-24	1.0000	1.0000	0.9800	0.9800	+7.692%	10	4,142	-95.918%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-11.650%	1	4,133	-95.604%
2026-02-20	1.0400	1.0400	1.0300	1.0300	+5.102%	2	4,132	-96.117%
2026-02-19	0.9800	0.9800	0.9800	0.9800	-4.854%	3	4,134	-95.918%
2026-02-18	1.0300	1.0300	1.0300	1.0300	-5.505%	15	4,133	-96.117%
2026-02-17	1.0500	1.0900	1.0500	1.0900	+9.000%	2	4,128	-96.330%
2026-02-13	1.0500	1.0500	1.0000	1.0000	-5.660%	3	4,127	-96.000%
2026-02-12	1.0600	1.0800	1.0300	1.0600	-4.505%	10	4,127	-96.226%
2026-02-11	1.1500	1.1500	1.1100	1.1100	-15.909%	5	4,124	-96.396%
2026-02-09	1.3100	1.3200	1.2800	1.3200	-9.589%	114	4,119	-96.970%
2026-02-06	1.5000	1.5000	1.4600	1.4600	-8.750%	5	4,006	-97.260%
2026-01-30	1.6100	1.6200	1.6000	1.6000	-3.030%	4	4,006	-97.500%
2026-01-29	1.6200	1.6500	1.6200	1.6500	-17.085%	4,004	4,004	-97.576%
2026-01-26	2.0300	2.0300	1.9900	1.9900	0.000%	3	3	-97.990%