Dark

KMI20260918P30
KMI Sep 18 2026 30.00 Put (KMI260918P00030000)
option OPRA

EOD

Sep 4, 2026

0.1400+27.273%(+0.0300)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1200	0.1500	0.1200	0.1400	+27.273%	14	4,113	0.000%
2026-09-03	0.1200	0.1200	0.1000	0.1100	+10.000%	28	4,113	+27.273%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	6	4,115	+40.000%
2026-09-01	0.0900	0.1100	0.0800	0.1000	+11.111%	21	4,121	+40.000%
2026-08-31	0.1300	0.1400	0.0900	0.0900	-50.000%	1,000	4,136	+55.556%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-10.000%	1	4,482	-22.222%
2026-08-27	0.1600	0.2400	0.1600	0.2000	+53.846%	14	4,483	-30.000%
2026-08-26	0.2100	0.2100	0.1300	0.1300	-60.606%	57	4,478	+7.692%
2026-08-25	0.2800	0.4300	0.2500	0.3300	-8.333%	23	4,487	-57.576%
2026-08-24	0.3400	0.4600	0.3200	0.3600	+12.500%	129	4,478	-61.111%
2026-08-21	0.2500	0.3800	0.2500	0.3200	+33.333%	75	4,446	-56.250%
2026-08-20	0.1500	0.3000	0.1500	0.2400	+33.333%	17	4,448	-41.667%
2026-08-19	0.1200	0.1800	0.1100	0.1800	+125.000%	81	4,449	-22.222%
2026-08-18	0.0900	0.1100	0.0800	0.0800	-33.333%	607	4,427	+75.000%
2026-08-17	0.1100	0.1200	0.0900	0.1200	+20.000%	182	4,432	+16.667%
2026-08-14	0.1600	0.1600	0.1000	0.1000	-44.444%	80	4,497	+40.000%
2026-08-13	0.2400	0.2400	0.1600	0.1800	-21.739%	51	4,518	-22.222%
2026-08-12	0.2600	0.2700	0.2300	0.2300	-17.857%	77	4,542	-39.130%
2026-08-11	0.3000	0.3300	0.2600	0.2800	-15.152%	31	4,556	-50.000%
2026-08-10	0.4100	0.4100	0.3300	0.3300	-28.261%	194	4,554	-57.576%
2026-08-07	0.4600	0.5100	0.3900	0.4600	+15.000%	322	4,402	-69.565%
2026-08-06	0.4000	0.4800	0.3800	0.4000	-13.043%	157	4,152	-65.000%
2026-08-05	0.5000	0.5100	0.4300	0.4600	+12.195%	266	4,050	-69.565%
2026-08-04	0.5500	0.6000	0.4000	0.4100	-8.889%	130	3,850	-65.854%
2026-08-03	0.4100	0.4500	0.4100	0.4500	+18.421%	20	3,819	-68.889%
2026-07-31	0.4000	0.4000	0.3800	0.3800	-19.149%	2	3,818	-63.158%
2026-07-30	0.4500	0.5800	0.4500	0.4700	+11.905%	68	3,817	-70.213%
2026-07-29	0.4000	0.4200	0.3800	0.4200	-8.696%	20	3,826	-66.667%
2026-07-28	0.3800	0.5000	0.3800	0.4600	-6.122%	14	3,834	-69.565%
2026-07-27	0.3900	0.4900	0.3900	0.4900	+81.481%	118	3,835	-71.429%
2026-07-24	0.3300	0.3300	0.2700	0.2700	-25.000%	39	3,913	-48.148%
2026-07-23	0.3800	0.3800	0.3400	0.3600	-12.195%	145	3,879	-61.111%
2026-07-22	0.3800	0.4100	0.3700	0.4100	-2.381%	40	3,809	-65.854%
2026-07-21	0.5100	0.5100	0.4200	0.4200	+7.692%	14	3,785	-66.667%
2026-07-20	0.3900	0.4000	0.3500	0.3900	-20.408%	738	3,782	-64.103%
2026-07-17	0.3900	0.4900	0.3900	0.4900	+16.667%	17	4,260	-71.429%
2026-07-16	0.4500	0.4500	0.4100	0.4200	-8.696%	38	4,273	-66.667%
2026-07-15	0.4400	0.4800	0.4400	0.4600	+6.977%	27	4,292	-69.565%
2026-07-14	0.4600	0.5000	0.4300	0.4300	-8.511%	14	4,308	-67.442%
2026-07-13	0.5000	0.5000	0.4700	0.4700	-11.321%	11	4,300	-70.213%
2026-07-10	0.4700	0.5700	0.4400	0.5300	+20.455%	87	4,307	-73.585%
2026-07-09	0.4200	0.4400	0.4000	0.4400	-10.204%	7	4,274	-68.182%
2026-07-08	0.5500	0.5500	0.4800	0.4900	+4.255%	51	4,275	-71.429%
2026-07-07	0.4900	0.5000	0.4500	0.4700	-27.692%	27	4,314	-70.213%
2026-07-06	0.5800	0.6500	0.5600	0.6500	0.000%	23	4,315	-78.462%
2026-07-02	0.5800	0.6500	0.5800	0.6500	-5.797%	10	4,311	-78.462%
2026-07-01	0.7300	0.7300	0.6700	0.6900	+15.000%	135	4,311	-79.710%
2026-06-30	0.5600	0.6000	0.5100	0.6000	+13.208%	157	4,422	-76.667%
2026-06-29	0.5300	0.5300	0.5300	0.5300	+26.190%	1	4,468	-73.585%
2026-06-26	0.4500	0.4500	0.4200	0.4200	-2.326%	6	4,468	-66.667%
2026-06-25	0.4900	0.4900	0.4000	0.4300	-21.818%	36	4,464	-67.442%
2026-06-24	0.6000	0.6000	0.5300	0.5500	-5.172%	578	4,442	-74.545%
2026-06-23	0.6200	0.6400	0.5800	0.5800	-7.937%	131	4,433	-75.862%
2026-06-22	0.7900	0.7900	0.6300	0.6300	-25.882%	8	4,348	-77.778%
2026-06-18	0.8200	0.8500	0.8200	0.8500	-4.494%	12	4,394	-83.529%
2026-06-17	0.9100	0.9500	0.8800	0.8900	+2.299%	66	4,394	-84.270%
2026-06-16	0.8400	0.9400	0.8400	0.8700	+3.571%	47	4,394	-83.908%
2026-06-15	0.9600	0.9600	0.8400	0.8400	+6.329%	158	4,388	-83.333%
2026-06-12	0.8000	0.8200	0.7600	0.7900	-21.000%	47	4,256	-82.278%
2026-06-11	0.9000	1.0000	0.8300	1.0000	+12.360%	101	4,253	-86.000%
2026-06-10	0.8800	0.8900	0.8300	0.8900	-19.820%	334	4,199	-84.270%
2026-06-09	1.1500	1.1500	1.0400	1.1100	+5.714%	29	4,048	-87.387%
2026-06-08	0.9500	1.0700	0.9500	1.0500	+6.061%	225	4,044	-86.667%
2026-06-05	0.9000	0.9900	0.8900	0.9900	-8.333%	441	4,078	-85.859%
2026-06-03	0.9200	1.0800	0.9200	1.0800	+0.935%	167	3,897	-87.037%
2026-06-02	1.1100	1.1400	1.0700	1.0700	-13.008%	38	3,745	-86.916%
2026-06-01	1.0800	1.2500	1.0800	1.2300	+13.889%	116	3,743	-88.618%
2026-05-29	1.0600	1.1100	1.0300	1.0800	+27.059%	176	3,703	-87.037%
2026-05-28	0.8400	0.9000	0.8400	0.8500	0.000%	129	3,663	-83.529%
2026-05-27	0.7700	0.8500	0.7500	0.8500	+19.718%	52	3,583	-83.529%
2026-05-26	0.6700	0.7100	0.6700	0.7100	+22.414%	27	3,595	-80.282%
2026-05-22	0.6100	0.6100	0.5800	0.5800	0.000%	73	3,598	-75.862%
2026-05-21	0.6000	0.6000	0.5500	0.5800	+3.571%	75	3,577	-75.862%
2026-05-20	0.4800	0.5900	0.4800	0.5600	+14.286%	64	3,577	-75.000%
2026-05-19	0.6600	0.6600	0.4900	0.4900	-24.615%	402	3,428	-71.429%
2026-05-18	0.6000	0.6600	0.5900	0.6500	-1.515%	43	3,428	-78.462%
2026-05-15	0.5900	0.6600	0.5900	0.6600	+3.125%	1,018	3,428	-78.788%
2026-05-14	0.7200	0.7200	0.6400	0.6400	-23.810%	44	3,557	-78.125%
2026-05-13	0.9200	0.9200	0.8400	0.8400	-3.448%	115	3,515	-83.333%
2026-05-12	0.8900	0.9100	0.8700	0.8700	-9.375%	29	3,515	-83.908%
2026-05-11	1.0100	1.0200	0.9600	0.9600	-15.044%	14	3,515	-85.417%
2026-05-08	1.0600	1.1300	1.0600	1.1300	-0.877%	7	3,529	-87.611%
2026-05-07	1.2200	1.2600	1.1400	1.1400	-3.390%	14	3,531	-87.719%
2026-05-06	1.0700	1.1800	1.0700	1.1800	+25.532%	8	3,521	-88.136%
2026-05-05	0.9700	0.9700	0.9400	0.9400	-1.053%	5	3,524	-85.106%
2026-05-04	0.9500	0.9700	0.9300	0.9500	-3.061%	156	3,527	-85.263%
2026-05-01	0.9800	0.9800	0.9800	0.9800	0.000%	3	3,488	-85.714%
2026-04-30	1.0500	1.0500	0.9700	0.9800	-22.835%	20	3,488	-85.714%
2026-04-29	1.2700	1.2700	1.2700	1.2700	+6.723%	6	3,501	-88.976%
2026-04-28	1.2800	1.2900	1.1400	1.1900	-22.222%	96	3,551	-88.235%
2026-04-27	1.3400	1.5300	1.3400	1.5300	+14.179%	81	3,550	-90.850%
2026-04-23	1.3000	1.4100	1.2800	1.3400	+11.667%	178	3,469	-89.552%
2026-04-22	1.1800	1.2000	1.1800	1.2000	-8.397%	11	3,363	-88.333%
2026-04-21	1.3500	1.3500	1.2600	1.3100	+25.962%	1,007	3,121	-89.313%
2026-04-20	1.0500	1.0500	1.0400	1.0400	-17.460%	19	3,121	-86.538%
2026-04-16	1.2900	1.2900	1.2600	1.2600	-0.787%	19	3,140	-88.889%
2026-04-15	1.2600	1.3100	1.2500	1.2700	-5.926%	16	3,140	-88.976%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+7.143%	10	3,155	-89.630%
2026-04-13	1.1800	1.2600	1.1800	1.2600	+18.868%	29	3,145	-88.889%
2026-04-10	1.1000	1.1000	1.0600	1.0600	+12.766%	15	3,179	-86.792%
2026-04-09	1.0200	1.0200	0.9400	0.9400	-18.966%	5	3,164	-85.106%
2026-04-08	1.2500	1.2500	1.1600	1.1600	+13.725%	81	3,159	-87.931%
2026-04-07	1.0500	1.0500	0.9700	1.0200	-15.000%	28	3,111	-86.275%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-3.226%	5	3,086	-88.333%
2026-04-01	1.2900	1.2900	1.2400	1.2400	+7.826%	3	3,086	-88.710%
2026-03-31	1.1100	1.1600	1.1000	1.1500	+19.792%	17	3,084	-87.826%
2026-03-27	0.9600	0.9800	0.9400	0.9600	+1.053%	132	3,067	-85.417%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-3.061%	1	2,968	-85.263%
2026-03-25	1.0000	1.0000	0.9800	0.9800	+4.255%	5	2,967	-85.714%
2026-03-24	0.9900	1.0000	0.9200	0.9400	-16.071%	267	2,966	-85.106%
2026-03-23	1.2900	1.2900	1.1200	1.1200	+1.818%	138	2,702	-87.500%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-5.172%	1	2,608	-87.273%
2026-03-19	1.1500	1.1600	1.1500	1.1600	-4.132%	3	2,608	-87.931%
2026-03-18	1.2100	1.2100	1.2100	1.2100	+23.469%	1	2,608	-88.430%
2026-03-17	0.9800	0.9800	0.9800	0.9800	-11.712%	76	2,608	-85.714%
2026-03-16	1.1400	1.1400	1.1100	1.1100	-0.893%	92	2,533	-87.387%
2026-03-13	1.1400	1.1400	1.1200	1.1200	+6.667%	52	2,441	-87.500%
2026-03-12	1.0700	1.0700	1.0500	1.0500	-14.634%	53	2,389	-86.667%
2026-03-11	1.2000	1.2300	1.2000	1.2300	-1.600%	7	2,336	-88.618%
2026-03-10	1.2400	1.2500	1.2400	1.2500	+2.459%	13	2,334	-88.800%
2026-03-09	1.1000	1.2300	1.1000	1.2200	+2.521%	36	2,321	-88.525%
2026-03-06	1.1500	1.1900	1.1500	1.1900	+5.310%	10	2,315	-88.235%
2026-03-05	1.0300	1.1300	1.0300	1.1300	+5.607%	2	2,305	-87.611%
2026-03-03	1.0500	1.0900	1.0400	1.0700	+12.632%	36	2,305	-86.916%
2026-03-02	1.0000	1.0000	0.9400	0.9500	-20.168%	75	2,269	-85.263%
2026-02-25	1.2300	1.2300	1.1900	1.1900	-2.459%	2	2,250	-88.235%
2026-02-24	1.2300	1.2600	1.2200	1.2200	+2.521%	102	2,250	-88.525%
2026-02-23	1.1900	1.1900	1.1900	1.1900	-7.031%	1	2,149	-88.235%
2026-02-20	1.2800	1.2800	1.2800	1.2800	-0.775%	4	2,148	-89.063%
2026-02-19	1.2900	1.2900	1.2900	1.2900	-0.769%	3	2,144	-89.147%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-8.451%	10	2,143	-89.231%
2026-02-17	1.4200	1.4200	1.4200	1.4200	+6.767%	1	2,133	-90.141%
2026-02-13	1.3400	1.3400	1.2500	1.3300	-20.359%	159	2,031	-89.474%
2026-02-10	1.6700	1.6700	1.6700	1.6700	-1.183%	4	2,031	-91.617%
2026-02-09	1.6800	1.6900	1.6500	1.6900	-10.582%	59	2,031	-91.716%
2026-02-06	1.8900	1.8900	1.8900	1.8900	-16.000%	4	2,016	-92.593%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+13.636%	2	2,012	-93.778%
2026-02-03	1.9800	1.9800	1.9800	1.9800	-10.000%	2	2,012	-92.929%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-12.698%	1	2,013	-93.636%
2026-01-26	2.3000	2.6000	2.3000	2.5200	+8.621%	24	2,012	-94.444%
2026-01-23	2.3200	2.3200	2.3200	2.3200	-3.333%	1	2,031	-93.966%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-36.675%	4	2,030	-94.167%
2026-01-12	3.7900	3.7900	3.7900	3.7900	+2.432%	4	2,034	-96.306%
2026-01-06	3.6500	3.7000	3.6500	3.7000	+1.370%	8	2,030	-96.216%
2025-12-08	3.6500	3.6500	3.6500	3.6500	+2.817%	4	2,029	-96.164%
2025-12-05	3.5500	3.5500	3.5500	3.5500	+1.429%	4	2,025	-96.056%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2,021	-96.000%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-10.345%	1	2,021	-96.410%
2025-11-19	4.3500	4.3500	4.3500	4.3500	+8.750%	5	2,022	-96.782%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-17.526%	50	2,022	-96.500%
2025-10-29	4.8500	4.8500	4.8500	4.8500	+3.191%	1	1,981	-97.113%
2025-10-23	4.6500	4.7000	4.6500	4.7000	+19.898%	10	1,980	-97.021%
2025-10-09	3.9200	3.9200	3.9200	3.9200	+18.429%	1,857	1,980	-96.429%
2025-10-02	3.3100	3.3100	3.3100	3.3100	-2.647%	1	123	-95.770%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-5.556%	1	122	-95.882%
2025-09-25	3.5500	3.6000	3.5500	3.6000	-13.253%	2	122	-96.111%
2025-09-16	4.0500	4.1500	4.0500	4.1500	+9.211%	2	122	-96.627%
2025-08-05	3.8000	3.8000	3.8000	3.8000	+1.333%	12	122	-96.316%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-7.407%	33	117	-96.267%
2025-07-29	4.0500	4.0500	4.0500	4.0500	-3.571%	23	84	-96.543%
2025-07-21	4.1500	4.2000	4.1500	4.2000	+9.091%	32	66	-96.667%
2025-07-07	3.8500	3.8500	3.8500	3.8500	+4.905%	77	102	-96.364%
2025-06-26	3.6700	3.6700	3.6700	3.6700	-13.647%	10	96	-96.185%
2025-06-23	3.9000	4.2500	3.9000	4.2500	+1.190%	6	110	-96.706%
2025-06-20	4.2000	4.2000	4.2000	4.2000	-3.448%	2	110	-96.667%
2025-06-18	4.5500	4.5500	4.3500	4.3500	+1.399%	99	12	-96.782%
2025-06-17	4.2900	4.2900	4.2900	4.2900	-4.667%	5	12	-96.737%
2025-06-12	4.5000	4.5000	4.5000	4.5000	+6.888%	2	7	-96.889%
2025-06-06	4.2100	4.2100	4.2100	4.2100	0.000%	10	5	-96.675%