Dark

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

EOD

Jul 20, 2026

0.3900-20.408%(-0.1000)738

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3900	0.4000	0.3500	0.3900	-20.408%	738	3,782	0.000%
2026-07-17	0.3900	0.4900	0.3900	0.4900	+16.667%	17	4,260	-20.408%
2026-07-16	0.4500	0.4500	0.4100	0.4200	-8.696%	38	4,273	-7.143%
2026-07-15	0.4400	0.4800	0.4400	0.4600	+6.977%	27	4,292	-15.217%
2026-07-14	0.4600	0.5000	0.4300	0.4300	-8.511%	14	4,308	-9.302%
2026-07-13	0.5000	0.5000	0.4700	0.4700	-11.321%	11	4,300	-17.021%
2026-07-10	0.4700	0.5700	0.4400	0.5300	+20.455%	87	4,307	-26.415%
2026-07-09	0.4200	0.4400	0.4000	0.4400	-10.204%	7	4,274	-11.364%
2026-07-08	0.5500	0.5500	0.4800	0.4900	+4.255%	51	4,275	-20.408%
2026-07-07	0.4900	0.5000	0.4500	0.4700	-27.692%	27	4,314	-17.021%
2026-07-06	0.5800	0.6500	0.5600	0.6500	0.000%	23	4,315	-40.000%
2026-07-02	0.5800	0.6500	0.5800	0.6500	-5.797%	10	4,311	-40.000%
2026-07-01	0.7300	0.7300	0.6700	0.6900	+15.000%	135	4,311	-43.478%
2026-06-30	0.5600	0.6000	0.5100	0.6000	+13.208%	157	4,422	-35.000%
2026-06-29	0.5300	0.5300	0.5300	0.5300	+26.190%	1	4,468	-26.415%
2026-06-26	0.4500	0.4500	0.4200	0.4200	-2.326%	6	4,468	-7.143%
2026-06-25	0.4900	0.4900	0.4000	0.4300	-21.818%	36	4,464	-9.302%
2026-06-24	0.6000	0.6000	0.5300	0.5500	-5.172%	578	4,442	-29.091%
2026-06-23	0.6200	0.6400	0.5800	0.5800	-7.937%	131	4,433	-32.759%
2026-06-22	0.7900	0.7900	0.6300	0.6300	-25.882%	8	4,348	-38.095%
2026-06-18	0.8200	0.8500	0.8200	0.8500	-4.494%	12	4,394	-54.118%
2026-06-17	0.9100	0.9500	0.8800	0.8900	+2.299%	66	4,394	-56.180%
2026-06-16	0.8400	0.9400	0.8400	0.8700	+3.571%	47	4,394	-55.172%
2026-06-15	0.9600	0.9600	0.8400	0.8400	+6.329%	158	4,388	-53.571%
2026-06-12	0.8000	0.8200	0.7600	0.7900	-21.000%	47	4,256	-50.633%
2026-06-11	0.9000	1.0000	0.8300	1.0000	+12.360%	101	4,253	-61.000%
2026-06-10	0.8800	0.8900	0.8300	0.8900	-19.820%	334	4,199	-56.180%
2026-06-09	1.1500	1.1500	1.0400	1.1100	+5.714%	29	4,048	-64.865%
2026-06-08	0.9500	1.0700	0.9500	1.0500	+6.061%	225	4,044	-62.857%
2026-06-05	0.9000	0.9900	0.8900	0.9900	-8.333%	441	4,078	-60.606%
2026-06-03	0.9200	1.0800	0.9200	1.0800	+0.935%	167	3,897	-63.889%
2026-06-02	1.1100	1.1400	1.0700	1.0700	-13.008%	38	3,745	-63.551%
2026-06-01	1.0800	1.2500	1.0800	1.2300	+13.889%	116	3,743	-68.293%
2026-05-29	1.0600	1.1100	1.0300	1.0800	+27.059%	176	3,703	-63.889%
2026-05-28	0.8400	0.9000	0.8400	0.8500	0.000%	129	3,663	-54.118%
2026-05-27	0.7700	0.8500	0.7500	0.8500	+19.718%	52	3,583	-54.118%
2026-05-26	0.6700	0.7100	0.6700	0.7100	+22.414%	27	3,595	-45.070%
2026-05-22	0.6100	0.6100	0.5800	0.5800	0.000%	73	3,598	-32.759%
2026-05-21	0.6000	0.6000	0.5500	0.5800	+3.571%	75	3,577	-32.759%
2026-05-20	0.4800	0.5900	0.4800	0.5600	+14.286%	64	3,577	-30.357%
2026-05-19	0.6600	0.6600	0.4900	0.4900	-24.615%	402	3,428	-20.408%
2026-05-18	0.6000	0.6600	0.5900	0.6500	-1.515%	43	3,428	-40.000%
2026-05-15	0.5900	0.6600	0.5900	0.6600	+3.125%	1,018	3,428	-40.909%
2026-05-14	0.7200	0.7200	0.6400	0.6400	-23.810%	44	3,557	-39.063%
2026-05-13	0.9200	0.9200	0.8400	0.8400	-3.448%	115	3,515	-53.571%
2026-05-12	0.8900	0.9100	0.8700	0.8700	-9.375%	29	3,515	-55.172%
2026-05-11	1.0100	1.0200	0.9600	0.9600	-15.044%	14	3,515	-59.375%
2026-05-08	1.0600	1.1300	1.0600	1.1300	-0.877%	7	3,529	-65.487%
2026-05-07	1.2200	1.2600	1.1400	1.1400	-3.390%	14	3,531	-65.789%
2026-05-06	1.0700	1.1800	1.0700	1.1800	+25.532%	8	3,521	-66.949%
2026-05-05	0.9700	0.9700	0.9400	0.9400	-1.053%	5	3,524	-58.511%
2026-05-04	0.9500	0.9700	0.9300	0.9500	-3.061%	156	3,527	-58.947%
2026-05-01	0.9800	0.9800	0.9800	0.9800	0.000%	3	3,488	-60.204%
2026-04-30	1.0500	1.0500	0.9700	0.9800	-22.835%	20	3,488	-60.204%
2026-04-29	1.2700	1.2700	1.2700	1.2700	+6.723%	6	3,501	-69.291%
2026-04-28	1.2800	1.2900	1.1400	1.1900	-22.222%	96	3,551	-67.227%
2026-04-27	1.3400	1.5300	1.3400	1.5300	+14.179%	81	3,550	-74.510%
2026-04-23	1.3000	1.4100	1.2800	1.3400	+11.667%	178	3,469	-70.896%
2026-04-22	1.1800	1.2000	1.1800	1.2000	-8.397%	11	3,363	-67.500%
2026-04-21	1.3500	1.3500	1.2600	1.3100	+25.962%	1,007	3,121	-70.229%
2026-04-20	1.0500	1.0500	1.0400	1.0400	-17.460%	19	3,121	-62.500%
2026-04-16	1.2900	1.2900	1.2600	1.2600	-0.787%	19	3,140	-69.048%
2026-04-15	1.2600	1.3100	1.2500	1.2700	-5.926%	16	3,140	-69.291%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+7.143%	10	3,155	-71.111%
2026-04-13	1.1800	1.2600	1.1800	1.2600	+18.868%	29	3,145	-69.048%
2026-04-10	1.1000	1.1000	1.0600	1.0600	+12.766%	15	3,179	-63.208%
2026-04-09	1.0200	1.0200	0.9400	0.9400	-18.966%	5	3,164	-58.511%
2026-04-08	1.2500	1.2500	1.1600	1.1600	+13.725%	81	3,159	-66.379%
2026-04-07	1.0500	1.0500	0.9700	1.0200	-15.000%	28	3,111	-61.765%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-3.226%	5	3,086	-67.500%
2026-04-01	1.2900	1.2900	1.2400	1.2400	+7.826%	3	3,086	-68.548%
2026-03-31	1.1100	1.1600	1.1000	1.1500	+19.792%	17	3,084	-66.087%
2026-03-27	0.9600	0.9800	0.9400	0.9600	+1.053%	132	3,067	-59.375%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-3.061%	1	2,968	-58.947%
2026-03-25	1.0000	1.0000	0.9800	0.9800	+4.255%	5	2,967	-60.204%
2026-03-24	0.9900	1.0000	0.9200	0.9400	-16.071%	267	2,966	-58.511%
2026-03-23	1.2900	1.2900	1.1200	1.1200	+1.818%	138	2,702	-65.179%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-5.172%	1	2,608	-64.545%
2026-03-19	1.1500	1.1600	1.1500	1.1600	-4.132%	3	2,608	-66.379%
2026-03-18	1.2100	1.2100	1.2100	1.2100	+23.469%	1	2,608	-67.769%
2026-03-17	0.9800	0.9800	0.9800	0.9800	-11.712%	76	2,608	-60.204%
2026-03-16	1.1400	1.1400	1.1100	1.1100	-0.893%	92	2,533	-64.865%
2026-03-13	1.1400	1.1400	1.1200	1.1200	+6.667%	52	2,441	-65.179%
2026-03-12	1.0700	1.0700	1.0500	1.0500	-14.634%	53	2,389	-62.857%
2026-03-11	1.2000	1.2300	1.2000	1.2300	-1.600%	7	2,336	-68.293%
2026-03-10	1.2400	1.2500	1.2400	1.2500	+2.459%	13	2,334	-68.800%
2026-03-09	1.1000	1.2300	1.1000	1.2200	+2.521%	36	2,321	-68.033%
2026-03-06	1.1500	1.1900	1.1500	1.1900	+5.310%	10	2,315	-67.227%
2026-03-05	1.0300	1.1300	1.0300	1.1300	+5.607%	2	2,305	-65.487%
2026-03-03	1.0500	1.0900	1.0400	1.0700	+12.632%	36	2,305	-63.551%
2026-03-02	1.0000	1.0000	0.9400	0.9500	-20.168%	75	2,269	-58.947%
2026-02-25	1.2300	1.2300	1.1900	1.1900	-2.459%	2	2,250	-67.227%
2026-02-24	1.2300	1.2600	1.2200	1.2200	+2.521%	102	2,250	-68.033%
2026-02-23	1.1900	1.1900	1.1900	1.1900	-7.031%	1	2,149	-67.227%
2026-02-20	1.2800	1.2800	1.2800	1.2800	-0.775%	4	2,148	-69.531%
2026-02-19	1.2900	1.2900	1.2900	1.2900	-0.769%	3	2,144	-69.767%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-8.451%	10	2,143	-70.000%
2026-02-17	1.4200	1.4200	1.4200	1.4200	+6.767%	1	2,133	-72.535%
2026-02-13	1.3400	1.3400	1.2500	1.3300	-20.359%	159	2,031	-70.677%
2026-02-10	1.6700	1.6700	1.6700	1.6700	-1.183%	4	2,031	-76.647%
2026-02-09	1.6800	1.6900	1.6500	1.6900	-10.582%	59	2,031	-76.923%
2026-02-06	1.8900	1.8900	1.8900	1.8900	-16.000%	4	2,016	-79.365%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+13.636%	2	2,012	-82.667%
2026-02-03	1.9800	1.9800	1.9800	1.9800	-10.000%	2	2,012	-80.303%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-12.698%	1	2,013	-82.273%
2026-01-26	2.3000	2.6000	2.3000	2.5200	+8.621%	24	2,012	-84.524%
2026-01-23	2.3200	2.3200	2.3200	2.3200	-3.333%	1	2,031	-83.190%
2026-01-22	2.4000	2.4000	2.4000	2.4000	-36.675%	4	2,030	-83.750%
2026-01-12	3.7900	3.7900	3.7900	3.7900	+2.432%	4	2,034	-89.710%
2026-01-06	3.6500	3.7000	3.6500	3.7000	+1.370%	8	2,030	-89.459%
2025-12-08	3.6500	3.6500	3.6500	3.6500	+2.817%	4	2,029	-89.315%
2025-12-05	3.5500	3.5500	3.5500	3.5500	+1.429%	4	2,025	-89.014%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2,021	-88.857%
2025-12-01	3.9000	3.9000	3.9000	3.9000	-10.345%	1	2,021	-90.000%
2025-11-19	4.3500	4.3500	4.3500	4.3500	+8.750%	5	2,022	-91.034%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-17.526%	50	2,022	-90.250%
2025-10-29	4.8500	4.8500	4.8500	4.8500	+3.191%	1	1,981	-91.959%
2025-10-23	4.6500	4.7000	4.6500	4.7000	+19.898%	10	1,980	-91.702%
2025-10-09	3.9200	3.9200	3.9200	3.9200	+18.429%	1,857	1,980	-90.051%
2025-10-02	3.3100	3.3100	3.3100	3.3100	-2.647%	1	123	-88.218%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-5.556%	1	122	-88.529%
2025-09-25	3.5500	3.6000	3.5500	3.6000	-13.253%	2	122	-89.167%
2025-09-16	4.0500	4.1500	4.0500	4.1500	+9.211%	2	122	-90.602%
2025-08-05	3.8000	3.8000	3.8000	3.8000	+1.333%	12	122	-89.737%
2025-07-30	3.7500	3.7500	3.7500	3.7500	-7.407%	33	117	-89.600%
2025-07-29	4.0500	4.0500	4.0500	4.0500	-3.571%	23	84	-90.370%
2025-07-21	4.1500	4.2000	4.1500	4.2000	+9.091%	32	66	-90.714%
2025-07-07	3.8500	3.8500	3.8500	3.8500	+4.905%	77	102	-89.870%
2025-06-26	3.6700	3.6700	3.6700	3.6700	-13.647%	10	96	-89.373%
2025-06-23	3.9000	4.2500	3.9000	4.2500	+1.190%	6	110	-90.824%
2025-06-20	4.2000	4.2000	4.2000	4.2000	-3.448%	2	110	-90.714%
2025-06-18	4.5500	4.5500	4.3500	4.3500	+1.399%	99	12	-91.034%
2025-06-17	4.2900	4.2900	4.2900	4.2900	-4.667%	5	12	-90.909%
2025-06-12	4.5000	4.5000	4.5000	4.5000	+6.888%	2	7	-91.333%
2025-06-06	4.2100	4.2100	4.2100	4.2100	0.000%	10	5	-90.736%