Dark

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

EOD

Jul 20, 2026

0.2400-22.581%(-0.0700)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2200	0.2400	0.2200	0.2400	-22.581%	175	7,038	0.000%
2026-07-17	0.3000	0.3100	0.3000	0.3100	+34.783%	2	6,978	-22.581%
2026-07-16	0.2700	0.2700	0.2300	0.2300	-20.690%	74	6,992	+4.348%
2026-07-15	0.2800	0.2900	0.2800	0.2900	0.000%	38	6,992	-17.241%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-6.452%	11	6,992	-17.241%
2026-07-10	0.2700	0.3500	0.2700	0.3100	+10.714%	166	6,996	-22.581%
2026-07-09	0.3000	0.3000	0.2800	0.2800	-6.667%	19	6,996	-14.286%
2026-07-08	0.2900	0.3200	0.2900	0.3000	+3.448%	35	6,997	-20.000%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-27.500%	18	6,997	-17.241%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-2.439%	5	6,997	-40.000%
2026-07-02	0.3800	0.4100	0.3800	0.4100	-4.651%	36	6,972	-41.463%
2026-07-01	0.4300	0.4500	0.4200	0.4300	+4.878%	23	6,972	-44.186%
2026-06-30	0.3200	0.4100	0.3100	0.4100	+24.242%	55	6,972	-41.463%
2026-06-29	0.3000	0.3500	0.3000	0.3300	+22.222%	6	6,921	-27.273%
2026-06-26	0.2700	0.2700	0.2700	0.2700	-6.897%	4	6,923	-11.111%
2026-06-25	0.3000	0.3000	0.2700	0.2900	-21.622%	19	6,923	-17.241%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+8.824%	14	6,938	-35.135%
2026-06-23	0.4100	0.4100	0.3400	0.3400	-24.444%	188	6,938	-29.412%
2026-06-22	0.4800	0.4800	0.4500	0.4500	-21.053%	4	6,924	-46.667%
2026-06-18	0.6100	0.6100	0.5400	0.5700	-1.724%	184	6,902	-57.895%
2026-06-17	0.5900	0.5900	0.5800	0.5800	0.000%	25	6,902	-58.621%
2026-06-16	0.6000	0.6300	0.5800	0.5800	-3.333%	56	6,902	-58.621%
2026-06-15	0.6500	0.6500	0.6000	0.6000	+17.647%	8	6,891	-60.000%
2026-06-12	0.5500	0.5600	0.5000	0.5100	-13.559%	124	6,891	-52.941%
2026-06-10	0.5900	0.5900	0.5900	0.5900	-19.178%	20	6,864	-59.322%
2026-06-09	0.7300	0.7300	0.7300	0.7300	+1.389%	3	6,884	-67.123%
2026-06-08	0.6700	0.7300	0.6700	0.7200	+5.882%	94	6,884	-66.667%
2026-06-04	0.6800	0.6800	0.6800	0.6800	+1.493%	1	6,883	-64.706%
2026-06-03	0.6700	0.6700	0.6700	0.6700	-25.556%	1	6,882	-64.179%
2026-06-01	0.7300	0.9200	0.7300	0.9000	+25.000%	86	6,882	-73.333%
2026-05-29	0.7600	0.7600	0.7100	0.7200	+20.000%	2,587	6,868	-66.667%
2026-05-28	0.5900	0.6000	0.5800	0.6000	+17.647%	137	4,935	-60.000%
2026-05-27	0.5400	0.5400	0.5100	0.5100	+8.511%	241	4,935	-52.941%
2026-05-26	0.4200	0.4900	0.4200	0.4700	+30.556%	49	4,815	-48.936%
2026-05-19	0.4100	0.4100	0.3400	0.3600	-18.182%	15	4,807	-33.333%
2026-05-15	0.4500	0.4500	0.4200	0.4400	-4.348%	13	4,812	-45.455%
2026-05-14	0.5300	0.5300	0.4600	0.4600	-25.806%	49	4,823	-47.826%
2026-05-13	0.6400	0.6700	0.6200	0.6200	-1.587%	223	4,742	-61.290%
2026-05-12	0.6700	0.6700	0.6200	0.6300	-8.696%	30	4,742	-61.905%
2026-05-11	0.7300	0.7300	0.6500	0.6900	-13.750%	18	4,742	-65.217%
2026-05-08	0.8000	0.8000	0.7800	0.8000	-14.894%	14	4,768	-70.000%
2026-05-07	0.9000	0.9700	0.9000	0.9400	+20.513%	23	4,773	-74.468%
2026-05-06	0.7800	0.7800	0.7800	0.7800	+16.418%	1	4,770	-69.231%
2026-05-05	0.7100	0.7100	0.6700	0.6700	-1.471%	71	4,771	-64.179%
2026-05-04	0.6900	0.7100	0.6800	0.6800	+1.493%	4	4,769	-64.706%
2026-05-01	0.7000	0.7000	0.6700	0.6700	-12.987%	6	4,772	-64.179%
2026-04-30	0.7900	0.8000	0.7700	0.7700	-13.483%	6	4,772	-68.831%
2026-04-29	0.9000	0.9100	0.8700	0.8900	0.000%	313	4,771	-73.034%
2026-04-28	0.9400	0.9400	0.8900	0.8900	-23.932%	3	4,459	-73.034%
2026-04-27	1.1700	1.1700	1.1700	1.1700	+15.842%	1	4,458	-79.487%
2026-04-24	1.0300	1.0300	1.0100	1.0100	-3.810%	6	4,457	-76.238%
2026-04-23	0.9000	1.0800	0.9000	1.0500	+17.978%	43	4,453	-77.143%
2026-04-22	0.9000	0.9000	0.8900	0.8900	-10.101%	5	4,452	-73.034%
2026-04-21	0.9400	1.0100	0.9400	0.9900	+23.750%	34	4,481	-75.758%
2026-04-20	0.7800	0.8000	0.7700	0.8000	-4.762%	15	4,481	-70.000%
2026-04-17	0.9900	1.0100	0.8400	0.8400	-6.667%	28	4,490	-71.429%
2026-04-16	0.9200	0.9500	0.9000	0.9000	-6.250%	25	4,501	-73.333%
2026-04-15	0.9800	0.9800	0.9400	0.9600	-1.031%	8	4,508	-75.000%
2026-04-14	1.0200	1.0200	0.9500	0.9700	+8.989%	23	4,515	-75.258%
2026-04-13	0.8600	0.9700	0.8500	0.8900	-7.292%	21	4,513	-73.034%
2026-04-08	0.9300	0.9700	0.9200	0.9600	+26.316%	61	4,509	-75.000%
2026-04-07	0.8100	0.8100	0.7500	0.7600	-13.636%	171	4,448	-68.421%
2026-04-06	0.8800	0.8800	0.8800	0.8800	-3.297%	1	4,283	-72.727%
2026-04-02	0.8800	0.9100	0.8600	0.9100	-6.186%	6	4,277	-73.626%
2026-04-01	1.0000	1.0100	0.9400	0.9700	+7.778%	26	4,277	-75.258%
2026-03-31	0.8400	0.9100	0.8400	0.9000	+5.882%	6	4,271	-73.333%
2026-03-30	0.8400	0.8500	0.8400	0.8500	+14.865%	35	4,268	-71.765%
2026-03-27	0.7300	0.7400	0.7300	0.7400	-2.632%	14	4,240	-67.568%
2026-03-26	0.7600	0.7600	0.7600	0.7600	-13.636%	1	4,244	-68.421%
2026-03-19	0.9000	0.9000	0.8500	0.8800	-6.383%	27	4,243	-72.727%
2026-03-18	0.9400	0.9400	0.9400	0.9400	+16.049%	6	4,243	-74.468%
2026-03-17	0.7900	0.8100	0.7900	0.8100	-10.989%	2	4,243	-70.370%
2026-03-16	0.9100	0.9100	0.9100	0.9100	-5.208%	90	4,241	-73.626%
2026-03-09	0.9600	0.9600	0.9600	0.9600	+9.091%	7	4,151	-75.000%
2026-03-05	0.8800	0.8800	0.8800	0.8800	+8.642%	1	4,144	-72.727%
2026-03-04	0.8100	0.8100	0.8100	0.8100	-1.220%	1	4,143	-70.370%
2026-03-03	0.8200	0.8200	0.8200	0.8200	-9.890%	1	4,143	-70.732%
2026-02-25	0.9100	0.9100	0.9100	0.9100	-7.143%	1	4,142	-73.626%
2026-02-24	1.0000	1.0000	0.9800	0.9800	+7.692%	10	4,142	-75.510%
2026-02-23	0.9100	0.9100	0.9100	0.9100	-11.650%	1	4,133	-73.626%
2026-02-20	1.0400	1.0400	1.0300	1.0300	+5.102%	2	4,132	-76.699%
2026-02-19	0.9800	0.9800	0.9800	0.9800	-4.854%	3	4,134	-75.510%
2026-02-18	1.0300	1.0300	1.0300	1.0300	-5.505%	15	4,133	-76.699%
2026-02-17	1.0500	1.0900	1.0500	1.0900	+9.000%	2	4,128	-77.982%
2026-02-13	1.0500	1.0500	1.0000	1.0000	-5.660%	3	4,127	-76.000%
2026-02-12	1.0600	1.0800	1.0300	1.0600	-4.505%	10	4,127	-77.358%
2026-02-11	1.1500	1.1500	1.1100	1.1100	-15.909%	5	4,124	-78.378%
2026-02-09	1.3100	1.3200	1.2800	1.3200	-9.589%	114	4,119	-81.818%
2026-02-06	1.5000	1.5000	1.4600	1.4600	-8.750%	5	4,006	-83.562%
2026-01-30	1.6100	1.6200	1.6000	1.6000	-3.030%	4	4,006	-85.000%
2026-01-29	1.6200	1.6500	1.6200	1.6500	-17.085%	4,004	4,004	-85.455%
2026-01-26	2.0300	2.0300	1.9900	1.9900	0.000%	3	3	-87.940%