Dark

KMI20260918P31
KMI Sep 18 2026 31.00 Put (KMI260918P00031000)
option OPRA

EOD

Jul 20, 2026

0.6700-5.634%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6400	0.6700	0.6400	0.6700	-5.634%	2	2,034	0.000%
2026-07-17	0.6500	0.7100	0.6500	0.7100	+9.231%	6	2,033	-5.634%
2026-07-16	0.6900	0.6900	0.6500	0.6500	-20.732%	163	2,029	+3.077%
2026-07-15	0.6800	0.8200	0.6800	0.8200	+10.811%	11	1,997	-18.293%
2026-07-14	0.7600	0.8200	0.7400	0.7400	0.000%	7	2,000	-9.459%
2026-07-13	0.7700	0.7800	0.7100	0.7400	-7.500%	34	2,004	-9.459%
2026-07-10	0.7200	0.8900	0.7200	0.8000	+11.111%	107	1,998	-16.250%
2026-07-09	0.7200	0.7400	0.7200	0.7200	-1.370%	92	1,931	-6.944%
2026-07-07	0.8000	0.8000	0.7300	0.7300	-26.263%	18	1,918	-8.219%
2026-07-06	1.0000	1.0000	0.9800	0.9900	+8.791%	40	1,919	-32.323%
2026-07-02	0.9500	0.9500	0.9100	0.9100	-14.151%	75	1,988	-26.374%
2026-07-01	1.0700	1.1000	1.0200	1.0600	+16.484%	255	1,988	-36.792%
2026-06-30	0.9000	0.9200	0.7900	0.9100	+2.247%	74	2,159	-26.374%
2026-06-29	0.8000	0.9000	0.7600	0.8900	+43.548%	167	2,218	-24.719%
2026-06-26	0.6500	0.6500	0.6200	0.6200	-7.463%	203	2,115	+8.065%
2026-06-25	0.7100	0.7300	0.6600	0.6700	-21.176%	173	1,991	0.000%
2026-06-24	0.8300	0.8600	0.8200	0.8500	-6.593%	16	1,891	-21.176%
2026-06-23	0.9500	0.9500	0.9100	0.9100	-10.784%	20	1,888	-26.374%
2026-06-22	1.2000	1.2000	1.0100	1.0200	-19.048%	112	1,901	-34.314%
2026-06-18	1.4600	1.4600	1.2300	1.2600	-5.970%	622	1,659	-46.825%
2026-06-17	1.3100	1.3700	1.2900	1.3400	+4.688%	175	1,659	-50.000%
2026-06-16	1.2700	1.2800	1.2200	1.2800	+0.787%	43	1,659	-47.656%
2026-06-15	1.2000	1.2800	1.2000	1.2700	+11.404%	61	1,698	-47.244%
2026-06-12	1.3500	1.3500	1.1100	1.1400	-12.977%	284	1,646	-41.228%
2026-06-11	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,471	-48.855%
2026-06-10	1.3200	1.3200	1.1800	1.2500	-15.541%	110	1,475	-46.400%
2026-06-09	1.5200	1.5300	1.3700	1.4800	+1.370%	97	1,456	-54.730%
2026-06-08	1.3700	1.5000	1.3600	1.4600	+12.308%	104	1,476	-54.110%
2026-06-05	1.4000	1.4000	1.2800	1.3000	-2.985%	13	1,576	-48.462%
2026-06-04	1.5100	1.5100	1.3400	1.3400	-4.286%	35	1,573	-50.000%
2026-06-03	1.3900	1.4000	1.2500	1.4000	-7.285%	30	1,565	-52.143%
2026-06-02	1.5900	1.5900	1.5100	1.5100	-14.689%	46	1,538	-55.629%
2026-06-01	1.6600	1.7700	1.6600	1.7700	+18.000%	175	1,513	-62.147%
2026-05-29	1.5000	1.5700	1.4300	1.5000	+25.000%	22	1,390	-55.333%
2026-05-28	1.1600	1.2300	1.1600	1.2000	+15.385%	57	1,405	-44.167%
2026-05-27	1.0400	1.1600	1.0400	1.0400	+4.000%	8	1,400	-35.577%
2026-05-26	0.9200	1.0000	0.9200	1.0000	+21.951%	23	1,400	-33.000%
2026-05-22	0.8100	0.8200	0.8100	0.8200	-5.747%	67	1,383	-18.293%
2026-05-21	0.8000	0.8700	0.8000	0.8700	+17.568%	46	1,328	-22.989%
2026-05-20	0.7100	0.7400	0.7100	0.7400	+7.246%	16	1,328	-9.459%
2026-05-19	0.8100	0.8100	0.6900	0.6900	-23.333%	49	1,320	-2.899%
2026-05-18	0.8400	0.9000	0.8400	0.9000	+1.124%	49	1,320	-25.556%
2026-05-15	0.8500	0.9200	0.8500	0.8900	-1.111%	221	1,320	-24.719%
2026-05-14	0.9900	0.9900	0.8900	0.9000	-25.000%	39	1,514	-25.556%
2026-05-13	1.1900	1.2600	1.1900	1.2000	+5.263%	28	1,569	-44.167%
2026-05-12	1.1400	1.1400	1.1400	1.1400	-10.938%	5	1,569	-41.228%
2026-05-11	1.3200	1.3200	1.2800	1.2800	-15.789%	5	1,569	-47.656%
2026-05-08	1.5000	1.5300	1.4600	1.5200	-8.434%	112	1,564	-55.921%
2026-05-07	1.7400	1.7400	1.6600	1.6600	+7.792%	59	1,473	-59.639%
2026-05-06	1.4300	1.5400	1.4300	1.5400	+23.200%	19	1,437	-56.494%
2026-05-05	1.2500	1.2500	1.2500	1.2500	-2.344%	54	1,429	-46.400%
2026-05-04	1.3300	1.3300	1.2600	1.2800	-3.759%	27	1,429	-47.656%
2026-05-01	1.2400	1.3300	1.2200	1.3300	+0.758%	31	1,432	-49.624%
2026-04-30	1.3600	1.3600	1.3200	1.3200	-21.429%	18	1,432	-49.242%
2026-04-29	1.6400	1.6800	1.5700	1.6800	+3.704%	15	1,429	-60.119%
2026-04-28	1.5900	1.6300	1.5300	1.6200	-17.347%	29	1,416	-58.642%
2026-04-27	1.7800	1.9600	1.7800	1.9600	+16.667%	20	1,411	-65.816%
2026-04-24	1.5900	1.6800	1.5900	1.6800	+1.205%	3	1,404	-60.119%
2026-04-23	1.7200	1.9200	1.6600	1.6600	+3.750%	37	1,403	-59.639%
2026-04-22	1.6000	1.6100	1.6000	1.6000	-5.882%	15	1,384	-58.125%
2026-04-21	1.6700	1.7600	1.6700	1.7000	+11.842%	202	1,197	-60.588%
2026-04-20	1.3700	1.5200	1.3700	1.5200	+1.333%	54	1,197	-55.921%
2026-04-17	1.6000	1.6000	1.5000	1.5000	-10.180%	32	1,146	-55.333%
2026-04-16	1.6200	1.6700	1.6200	1.6700	+3.086%	28	1,165	-59.880%
2026-04-15	1.7500	1.7500	1.6200	1.6200	-2.994%	14	1,138	-58.642%
2026-04-14	1.7000	1.7300	1.6500	1.6700	+1.212%	16	1,134	-59.880%
2026-04-13	1.6400	1.6500	1.6400	1.6500	+17.857%	9	1,146	-59.394%
2026-04-09	1.4000	1.4000	1.3900	1.4000	-9.091%	98	1,145	-52.143%
2026-04-08	1.6500	1.6500	1.5300	1.5400	+19.380%	204	1,047	-56.494%
2026-04-07	1.3400	1.3400	1.2900	1.2900	-14.000%	48	881	-48.062%
2026-04-06	1.4800	1.5000	1.4800	1.5000	+4.895%	11	842	-55.333%
2026-04-02	1.4300	1.4300	1.4300	1.4300	-2.055%	1	840	-53.147%
2026-03-31	1.3800	1.4600	1.3400	1.4600	+15.873%	11	840	-54.110%
2026-03-30	1.2600	1.2600	1.2600	1.2600	+2.439%	9	829	-46.825%
2026-03-27	1.1800	1.2300	1.1800	1.2300	-0.806%	75	820	-45.528%
2026-03-25	1.2400	1.2400	1.2400	1.2400	0.000%	35	760	-45.968%
2026-03-24	1.2600	1.2800	1.2100	1.2400	-10.145%	145	725	-45.968%
2026-03-19	1.4000	1.4100	1.3800	1.3800	-10.390%	63	590	-51.449%
2026-03-18	1.5400	1.5400	1.5400	1.5400	+9.220%	120	593	-56.494%
2026-03-13	1.4100	1.4100	1.4100	1.4100	-9.032%	1	473	-52.482%
2026-03-09	1.5500	1.5600	1.5100	1.5500	+15.672%	46	473	-56.774%
2026-03-04	1.3200	1.3500	1.3200	1.3400	+3.077%	22	431	-50.000%
2026-03-03	1.3400	1.3400	1.3000	1.3000	+6.557%	201	438	-48.462%
2026-03-02	1.2900	1.2900	1.2200	1.2200	-16.438%	4	237	-45.082%
2026-02-27	1.4600	1.4600	1.4600	1.4600	-9.877%	1	234	-54.110%
2026-02-25	1.6200	1.6200	1.6200	1.6200	+3.185%	1	233	-58.642%
2026-02-20	1.5700	1.5700	1.5700	1.5700	-6.548%	3	233	-57.325%
2026-02-18	1.6800	1.6800	1.6800	1.6800	-4.000%	22	233	-60.119%
2026-02-17	1.7300	1.7500	1.7300	1.7500	+6.061%	19	211	-61.714%
2026-02-13	1.6300	1.6500	1.6300	1.6500	-10.326%	22	176	-59.394%
2026-02-12	1.8400	1.8400	1.8400	1.8400	-11.962%	4	176	-63.587%
2026-02-10	2.1100	2.1100	2.0900	2.0900	-2.791%	24	176	-67.943%
2026-02-09	2.1500	2.1600	2.1100	2.1500	-8.898%	63	156	-68.837%
2026-02-06	2.3700	2.3700	2.3600	2.3600	-9.231%	58	94	-71.610%
2026-02-04	2.6000	2.6000	2.6000	2.6000	0.000%	1	36	-74.231%
2026-01-30	2.6100	2.6100	2.6000	2.6000	-17.460%	4	35	-74.231%
2026-01-26	3.2000	3.2000	3.1500	3.1500	0.000%	46	35	-78.730%