Dark

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

EOD

Jul 20, 2026

0.9600-17.949%(-0.2100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9300	1.0100	0.9100	0.9600	-17.949%	13	1,996	0.000%
2026-07-17	0.9700	1.1700	0.9700	1.1700	+19.388%	40	1,995	-17.949%
2026-07-16	1.0300	1.0700	0.9000	0.9800	-19.672%	142	1,985	-2.041%
2026-07-15	1.1800	1.2200	1.1800	1.2200	+8.929%	2	2,019	-21.311%
2026-07-14	1.2100	1.2100	1.1200	1.1200	-1.754%	7	2,023	-14.286%
2026-07-13	1.2000	1.2200	1.1300	1.1400	-8.065%	75	2,019	-15.789%
2026-07-10	1.1400	1.3800	1.1300	1.2400	+8.772%	43	2,044	-22.581%
2026-07-09	1.0900	1.1400	1.0900	1.1400	+0.885%	46	2,068	-15.789%
2026-07-08	1.2200	1.2200	1.1300	1.1300	+3.670%	126	2,101	-15.044%
2026-07-07	1.2200	1.2700	1.0900	1.0900	-23.239%	74	2,102	-11.927%
2026-07-06	1.4200	1.4200	1.4200	1.4200	+5.970%	1	2,100	-32.394%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-12.987%	2	2,100	-28.358%
2026-07-01	1.6000	1.6000	1.4900	1.5400	+13.235%	47	2,100	-37.662%
2026-06-30	1.0800	1.3600	1.0800	1.3600	+3.817%	269	2,131	-29.412%
2026-06-29	1.2000	1.3200	1.1700	1.3100	+39.362%	81	2,251	-26.718%
2026-06-26	0.9700	0.9700	0.9400	0.9400	-6.000%	203	2,292	+2.128%
2026-06-25	1.0400	1.0600	0.9500	1.0000	-16.667%	79	2,259	-4.000%
2026-06-24	1.1400	1.3300	1.1400	1.2000	-12.409%	25	2,199	-20.000%
2026-06-23	1.4000	1.4100	1.3300	1.3700	-5.517%	193	2,206	-29.927%
2026-06-22	1.6200	1.6200	1.4500	1.4500	-18.994%	2	2,023	-33.793%
2026-06-18	1.9100	1.9100	1.6900	1.7900	-4.278%	119	2,043	-46.369%
2026-06-17	1.8400	1.8700	1.8400	1.8700	-4.103%	6	2,043	-48.663%
2026-06-16	1.9500	1.9500	1.9500	1.9500	+23.418%	2	2,043	-50.769%
2026-06-12	1.7500	1.7500	1.5300	1.5800	-11.236%	36	2,041	-39.241%
2026-06-11	1.6800	1.7800	1.6800	1.7800	+6.587%	8	2,038	-46.067%
2026-06-10	1.7900	1.7900	1.6600	1.6700	-7.222%	12	2,039	-42.515%
2026-06-05	1.8000	1.8100	1.7800	1.8000	-2.703%	29	2,029	-46.667%
2026-06-04	1.8900	1.8900	1.8400	1.8500	-5.128%	76	2,050	-48.108%
2026-06-03	1.7600	1.9500	1.7600	1.9500	-4.412%	11	2,093	-50.769%
2026-06-02	2.0800	2.0800	2.0400	2.0400	-7.273%	11	2,094	-52.941%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+13.402%	1	2,099	-56.364%
2026-05-29	1.9800	1.9800	1.9400	1.9400	+14.793%	4	2,099	-50.515%
2026-05-28	1.7000	1.7000	1.6900	1.6900	+18.182%	8	2,099	-43.195%
2026-05-27	1.6300	1.6300	1.4300	1.4300	+10.853%	8	2,099	-32.867%
2026-05-26	1.2800	1.2900	1.2800	1.2900	+15.179%	5	2,097	-25.581%
2026-05-22	1.1000	1.1700	1.1000	1.1200	-5.085%	17	2,100	-14.286%
2026-05-21	1.1300	1.1800	1.0900	1.1800	+20.408%	335	2,101	-18.644%
2026-05-20	0.9800	0.9800	0.9800	0.9800	+6.522%	2	2,101	-2.041%
2026-05-19	1.0800	1.0800	0.8400	0.9200	-23.967%	70	1,781	+4.348%
2026-05-18	1.1500	1.2200	1.1400	1.2100	-3.200%	18	1,781	-20.661%
2026-05-15	1.2000	1.2500	1.2000	1.2500	+4.167%	7	1,781	-23.200%
2026-05-14	1.3000	1.3000	1.2000	1.2000	-24.528%	7	1,788	-20.000%
2026-05-12	1.6400	1.6400	1.5900	1.5900	-5.357%	6	1,798	-39.623%
2026-05-11	1.8000	1.8100	1.6800	1.6800	-20.379%	9	1,798	-42.857%
2026-05-08	1.9900	2.1100	1.9100	2.1100	-4.091%	8	1,788	-54.502%
2026-05-07	2.2800	2.2800	2.2000	2.2000	+9.453%	42	1,784	-56.364%
2026-05-06	1.9400	2.0100	1.9400	2.0100	+21.818%	38	1,772	-52.239%
2026-05-05	1.7000	1.7100	1.6500	1.6500	-2.367%	4	1,751	-41.818%
2026-05-04	1.6900	1.6900	1.6300	1.6900	0.000%	20	1,750	-43.195%
2026-05-01	1.6800	1.6900	1.6500	1.6900	+1.198%	5	1,742	-43.195%
2026-04-30	1.7000	1.7000	1.6700	1.6700	-24.091%	6	1,742	-42.515%
2026-04-29	2.1100	2.2000	2.0500	2.2000	+8.374%	35	1,742	-56.364%
2026-04-28	2.2000	2.2000	2.0300	2.0300	-5.581%	2	1,707	-52.709%
2026-04-24	2.1500	2.3800	2.1500	2.1500	-8.120%	80	1,706	-55.349%
2026-04-23	2.2600	2.3400	2.2600	2.3400	+13.592%	5	1,643	-58.974%
2026-04-22	2.1000	2.1000	2.0600	2.0600	-13.445%	2	1,638	-53.398%
2026-04-21	2.1100	2.3800	2.1100	2.3800	+26.596%	623	1,129	-59.664%
2026-04-20	1.9000	1.9000	1.8600	1.8800	-5.528%	20	1,129	-48.936%
2026-04-17	1.9900	1.9900	1.9900	1.9900	-7.009%	15	1,133	-51.759%
2026-04-16	2.0900	2.1500	2.0900	2.1400	0.000%	30	1,149	-55.140%
2026-04-14	2.1400	2.1400	2.1400	2.1400	+1.905%	8	1,129	-55.140%
2026-04-13	1.9300	2.1000	1.9300	2.1000	+16.667%	61	1,129	-54.286%
2026-04-09	1.7800	1.8100	1.7700	1.8000	+2.857%	42	1,129	-46.667%
2026-04-08	2.0100	2.0300	1.7500	1.7500	+5.422%	110	1,087	-45.143%
2026-04-07	1.6400	1.6700	1.6400	1.6600	-13.089%	38	1,015	-42.169%
2026-04-02	1.8200	1.9100	1.8100	1.9100	-1.546%	19	958	-49.738%
2026-04-01	1.8000	1.9400	1.8000	1.9400	+25.161%	151	958	-50.515%
2026-03-27	1.5400	1.5500	1.5100	1.5500	-0.641%	88	868	-38.065%
2026-03-26	1.5800	1.6000	1.5600	1.5600	+4.000%	221	780	-38.462%
2026-03-25	1.5300	1.5300	1.5000	1.5000	-5.063%	58	566	-36.000%
2026-03-24	1.6000	1.6000	1.5800	1.5800	-8.140%	17	551	-39.241%
2026-03-23	1.8200	1.8200	1.7200	1.7200	+1.775%	17	534	-44.186%
2026-03-19	1.8800	1.8900	1.6800	1.6900	+3.681%	70	524	-43.195%
2026-03-17	1.6000	1.6500	1.6000	1.6300	-12.366%	50	467	-41.104%
2026-03-16	1.8600	1.8600	1.8600	1.8600	+9.412%	7	438	-48.387%
2026-03-12	1.8100	1.8200	1.7000	1.7000	-12.821%	105	431	-43.529%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+0.515%	68	437	-50.769%
2026-03-09	1.9400	1.9400	1.9400	1.9400	+4.865%	50	369	-50.515%
2026-03-06	1.8300	1.8500	1.8300	1.8500	+6.322%	48	363	-48.108%
2026-03-05	1.7400	1.7400	1.7400	1.7400	+7.407%	30	348	-44.828%
2026-03-04	1.7100	1.7100	1.6200	1.6200	-1.818%	17	318	-40.741%
2026-03-03	1.6500	1.6500	1.6500	1.6500	+5.769%	200	316	-41.818%
2026-03-02	1.6300	1.6300	1.5600	1.5600	-24.272%	51	121	-38.462%
2026-02-25	2.0600	2.0600	2.0600	2.0600	+10.160%	1	70	-53.398%
2026-02-23	1.8700	1.8700	1.8700	1.8700	-8.333%	4	70	-48.663%
2026-02-19	2.0000	2.0400	2.0000	2.0400	-12.069%	7	70	-52.941%
2026-02-11	2.5000	2.5000	2.3200	2.3200	-13.433%	2	63	-58.621%
2026-02-09	2.6900	2.7000	2.6400	2.6800	0.000%	64	62	-64.179%