Dark

KMI20260918P32
KMI Sep 18 2026 32.00 Put (KMI260918P00032000)
option OPRA

EOD

Sep 4, 2026

0.8600+50.877%(+0.2900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.8000	0.9900	0.8000	0.8600	+50.877%	12	2,197	0.000%
2026-09-03	0.6600	0.6600	0.5600	0.5700	0.000%	6	2,197	+50.877%
2026-09-02	0.8100	0.8100	0.5700	0.5700	-5.000%	6	2,197	+50.877%
2026-09-01	0.5200	0.6300	0.5200	0.6000	+9.091%	121	2,197	+43.333%
2026-08-31	0.7600	0.7600	0.4900	0.5500	-37.500%	50	2,198	+56.364%
2026-08-28	0.9000	0.9100	0.8800	0.8800	+3.529%	4	2,182	-2.273%
2026-08-27	0.7900	1.1000	0.7900	0.8500	+25.000%	31	2,182	+1.176%
2026-08-26	0.6500	0.7100	0.6100	0.6800	-39.286%	175	2,192	+26.471%
2026-08-25	1.5100	1.5100	1.1200	1.1200	-14.504%	21	2,102	-23.214%
2026-08-24	1.4500	1.6100	1.3100	1.3100	-5.072%	27	2,117	-34.351%
2026-08-21	0.8300	1.3800	0.8300	1.3800	+68.293%	12	2,115	-37.681%
2026-08-20	0.7600	1.1600	0.7600	0.8200	+10.811%	81	2,118	+4.878%
2026-08-19	0.5500	0.8900	0.5500	0.7400	+68.182%	202	2,130	+16.216%
2026-08-18	0.3800	0.4900	0.3800	0.4400	-25.424%	25	2,120	+95.455%
2026-08-17	0.5100	0.6000	0.4500	0.5900	+28.261%	42	2,112	+45.763%
2026-08-14	0.6800	0.6800	0.4600	0.4600	-34.286%	35	2,097	+86.957%
2026-08-13	0.8600	0.9100	0.6700	0.7000	-25.532%	56	2,088	+22.857%
2026-08-12	0.9600	0.9600	0.9400	0.9400	-10.476%	2	2,119	-8.511%
2026-08-11	1.1200	1.1300	1.0000	1.0500	-25.000%	11	2,118	-18.095%
2026-08-07	1.4000	1.4000	1.4000	1.4000	+0.719%	1	2,112	-38.571%
2026-08-06	1.3900	1.3900	1.3900	1.3900	+0.725%	4	2,113	-38.129%
2026-08-05	1.3700	1.3800	1.3700	1.3800	+13.115%	31	2,111	-37.681%
2026-08-04	1.6300	1.6700	1.2200	1.2200	-1.613%	3	2,088	-29.508%
2026-08-03	1.3400	1.3400	1.1300	1.2400	+18.095%	19	2,089	-30.645%
2026-07-31	1.0700	1.1000	1.0200	1.0500	-19.847%	66	2,076	-18.095%
2026-07-30	1.2500	1.5000	1.2500	1.3100	+23.585%	73	2,061	-34.351%
2026-07-29	1.0600	1.0600	1.0600	1.0600	-18.462%	3	2,081	-18.868%
2026-07-27	1.0800	1.3000	1.0800	1.3000	+66.667%	45	2,082	-33.846%
2026-07-24	0.7200	0.8700	0.7200	0.7800	-21.212%	69	2,090	+10.256%
2026-07-23	1.0100	1.0200	0.9800	0.9900	-4.808%	20	2,114	-13.131%
2026-07-22	1.0700	1.0700	0.9800	1.0400	-7.965%	192	2,115	-17.308%
2026-07-21	1.1700	1.2700	1.1300	1.1300	+17.708%	277	2,041	-23.894%
2026-07-20	0.9300	1.0100	0.9100	0.9600	-17.949%	13	1,996	-10.417%
2026-07-17	0.9700	1.1700	0.9700	1.1700	+19.388%	40	1,995	-26.496%
2026-07-16	1.0300	1.0700	0.9000	0.9800	-19.672%	142	1,985	-12.245%
2026-07-15	1.1800	1.2200	1.1800	1.2200	+8.929%	2	2,019	-29.508%
2026-07-14	1.2100	1.2100	1.1200	1.1200	-1.754%	7	2,023	-23.214%
2026-07-13	1.2000	1.2200	1.1300	1.1400	-8.065%	75	2,019	-24.561%
2026-07-10	1.1400	1.3800	1.1300	1.2400	+8.772%	43	2,044	-30.645%
2026-07-09	1.0900	1.1400	1.0900	1.1400	+0.885%	46	2,068	-24.561%
2026-07-08	1.2200	1.2200	1.1300	1.1300	+3.670%	126	2,101	-23.894%
2026-07-07	1.2200	1.2700	1.0900	1.0900	-23.239%	74	2,102	-21.101%
2026-07-06	1.4200	1.4200	1.4200	1.4200	+5.970%	1	2,100	-39.437%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-12.987%	2	2,100	-35.821%
2026-07-01	1.6000	1.6000	1.4900	1.5400	+13.235%	47	2,100	-44.156%
2026-06-30	1.0800	1.3600	1.0800	1.3600	+3.817%	269	2,131	-36.765%
2026-06-29	1.2000	1.3200	1.1700	1.3100	+39.362%	81	2,251	-34.351%
2026-06-26	0.9700	0.9700	0.9400	0.9400	-6.000%	203	2,292	-8.511%
2026-06-25	1.0400	1.0600	0.9500	1.0000	-16.667%	79	2,259	-14.000%
2026-06-24	1.1400	1.3300	1.1400	1.2000	-12.409%	25	2,199	-28.333%
2026-06-23	1.4000	1.4100	1.3300	1.3700	-5.517%	193	2,206	-37.226%
2026-06-22	1.6200	1.6200	1.4500	1.4500	-18.994%	2	2,023	-40.690%
2026-06-18	1.9100	1.9100	1.6900	1.7900	-4.278%	119	2,043	-51.955%
2026-06-17	1.8400	1.8700	1.8400	1.8700	-4.103%	6	2,043	-54.011%
2026-06-16	1.9500	1.9500	1.9500	1.9500	+23.418%	2	2,043	-55.897%
2026-06-12	1.7500	1.7500	1.5300	1.5800	-11.236%	36	2,041	-45.570%
2026-06-11	1.6800	1.7800	1.6800	1.7800	+6.587%	8	2,038	-51.685%
2026-06-10	1.7900	1.7900	1.6600	1.6700	-7.222%	12	2,039	-48.503%
2026-06-05	1.8000	1.8100	1.7800	1.8000	-2.703%	29	2,029	-52.222%
2026-06-04	1.8900	1.8900	1.8400	1.8500	-5.128%	76	2,050	-53.514%
2026-06-03	1.7600	1.9500	1.7600	1.9500	-4.412%	11	2,093	-55.897%
2026-06-02	2.0800	2.0800	2.0400	2.0400	-7.273%	11	2,094	-57.843%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+13.402%	1	2,099	-60.909%
2026-05-29	1.9800	1.9800	1.9400	1.9400	+14.793%	4	2,099	-55.670%
2026-05-28	1.7000	1.7000	1.6900	1.6900	+18.182%	8	2,099	-49.112%
2026-05-27	1.6300	1.6300	1.4300	1.4300	+10.853%	8	2,099	-39.860%
2026-05-26	1.2800	1.2900	1.2800	1.2900	+15.179%	5	2,097	-33.333%
2026-05-22	1.1000	1.1700	1.1000	1.1200	-5.085%	17	2,100	-23.214%
2026-05-21	1.1300	1.1800	1.0900	1.1800	+20.408%	335	2,101	-27.119%
2026-05-20	0.9800	0.9800	0.9800	0.9800	+6.522%	2	2,101	-12.245%
2026-05-19	1.0800	1.0800	0.8400	0.9200	-23.967%	70	1,781	-6.522%
2026-05-18	1.1500	1.2200	1.1400	1.2100	-3.200%	18	1,781	-28.926%
2026-05-15	1.2000	1.2500	1.2000	1.2500	+4.167%	7	1,781	-31.200%
2026-05-14	1.3000	1.3000	1.2000	1.2000	-24.528%	7	1,788	-28.333%
2026-05-12	1.6400	1.6400	1.5900	1.5900	-5.357%	6	1,798	-45.912%
2026-05-11	1.8000	1.8100	1.6800	1.6800	-20.379%	9	1,798	-48.810%
2026-05-08	1.9900	2.1100	1.9100	2.1100	-4.091%	8	1,788	-59.242%
2026-05-07	2.2800	2.2800	2.2000	2.2000	+9.453%	42	1,784	-60.909%
2026-05-06	1.9400	2.0100	1.9400	2.0100	+21.818%	38	1,772	-57.214%
2026-05-05	1.7000	1.7100	1.6500	1.6500	-2.367%	4	1,751	-47.879%
2026-05-04	1.6900	1.6900	1.6300	1.6900	0.000%	20	1,750	-49.112%
2026-05-01	1.6800	1.6900	1.6500	1.6900	+1.198%	5	1,742	-49.112%
2026-04-30	1.7000	1.7000	1.6700	1.6700	-24.091%	6	1,742	-48.503%
2026-04-29	2.1100	2.2000	2.0500	2.2000	+8.374%	35	1,742	-60.909%
2026-04-28	2.2000	2.2000	2.0300	2.0300	-5.581%	2	1,707	-57.635%
2026-04-24	2.1500	2.3800	2.1500	2.1500	-8.120%	80	1,706	-60.000%
2026-04-23	2.2600	2.3400	2.2600	2.3400	+13.592%	5	1,643	-63.248%
2026-04-22	2.1000	2.1000	2.0600	2.0600	-13.445%	2	1,638	-58.252%
2026-04-21	2.1100	2.3800	2.1100	2.3800	+26.596%	623	1,129	-63.866%
2026-04-20	1.9000	1.9000	1.8600	1.8800	-5.528%	20	1,129	-54.255%
2026-04-17	1.9900	1.9900	1.9900	1.9900	-7.009%	15	1,133	-56.784%
2026-04-16	2.0900	2.1500	2.0900	2.1400	0.000%	30	1,149	-59.813%
2026-04-14	2.1400	2.1400	2.1400	2.1400	+1.905%	8	1,129	-59.813%
2026-04-13	1.9300	2.1000	1.9300	2.1000	+16.667%	61	1,129	-59.048%
2026-04-09	1.7800	1.8100	1.7700	1.8000	+2.857%	42	1,129	-52.222%
2026-04-08	2.0100	2.0300	1.7500	1.7500	+5.422%	110	1,087	-50.857%
2026-04-07	1.6400	1.6700	1.6400	1.6600	-13.089%	38	1,015	-48.193%
2026-04-02	1.8200	1.9100	1.8100	1.9100	-1.546%	19	958	-54.974%
2026-04-01	1.8000	1.9400	1.8000	1.9400	+25.161%	151	958	-55.670%
2026-03-27	1.5400	1.5500	1.5100	1.5500	-0.641%	88	868	-44.516%
2026-03-26	1.5800	1.6000	1.5600	1.5600	+4.000%	221	780	-44.872%
2026-03-25	1.5300	1.5300	1.5000	1.5000	-5.063%	58	566	-42.667%
2026-03-24	1.6000	1.6000	1.5800	1.5800	-8.140%	17	551	-45.570%
2026-03-23	1.8200	1.8200	1.7200	1.7200	+1.775%	17	534	-50.000%
2026-03-19	1.8800	1.8900	1.6800	1.6900	+3.681%	70	524	-49.112%
2026-03-17	1.6000	1.6500	1.6000	1.6300	-12.366%	50	467	-47.239%
2026-03-16	1.8600	1.8600	1.8600	1.8600	+9.412%	7	438	-53.763%
2026-03-12	1.8100	1.8200	1.7000	1.7000	-12.821%	105	431	-49.412%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+0.515%	68	437	-55.897%
2026-03-09	1.9400	1.9400	1.9400	1.9400	+4.865%	50	369	-55.670%
2026-03-06	1.8300	1.8500	1.8300	1.8500	+6.322%	48	363	-53.514%
2026-03-05	1.7400	1.7400	1.7400	1.7400	+7.407%	30	348	-50.575%
2026-03-04	1.7100	1.7100	1.6200	1.6200	-1.818%	17	318	-46.914%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+5.769%	200	316	-47.879%
2026-03-02	1.6300	1.6300	1.5600	1.5600	-24.272%	51	121	-44.872%
2026-02-25	2.0600	2.0600	2.0600	2.0600	+10.160%	1	70	-58.252%
2026-02-23	1.8700	1.8700	1.8700	1.8700	-8.333%	4	70	-54.011%
2026-02-19	2.0000	2.0400	2.0000	2.0400	-12.069%	7	70	-57.843%
2026-02-11	2.5000	2.5000	2.3200	2.3200	-13.433%	2	63	-62.931%
2026-02-09	2.6900	2.7000	2.6400	2.6800	0.000%	64	62	-67.910%