Dark

KMI20260918P33
KMI Sep 18 2026 33.00 Put (KMI260918P00033000)
option OPRA

Inactive

Aug 27, 2026

1.56+24.800%(+0.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.5400	1.5700	1.5400	1.5600	+24.800%	5	973	0.000%
2026-08-26	1.2400	1.2500	1.2400	1.2500	-41.038%	4	976	+24.800%
2026-08-24	2.3800	2.3800	2.0100	2.1200	-3.636%	608	976	-26.415%
2026-08-21	2.2000	2.2000	2.2000	2.2000	+31.737%	1	1,036	-29.091%
2026-08-20	1.3300	1.6700	1.3300	1.6700	+29.457%	3	1,036	-6.587%
2026-08-19	1.2000	1.2900	1.2000	1.2900	+51.765%	12	1,036	+20.930%
2026-08-18	0.8200	0.9200	0.7800	0.8500	-12.371%	35	1,042	+83.529%
2026-08-17	0.8400	0.9700	0.8300	0.9700	0.000%	66	1,037	+60.825%
2026-08-14	0.9700	0.9700	0.9700	0.9700	-21.138%	1	1,023	+60.825%
2026-08-13	1.5700	1.5700	1.2300	1.2300	-39.109%	104	1,022	+26.829%
2026-08-07	2.1400	2.1500	2.0200	2.0200	0.000%	4	1,023	-22.772%
2026-08-06	2.0200	2.0200	2.0200	2.0200	+23.926%	1	1,023	-22.772%
2026-07-31	1.6300	1.6300	1.6300	1.6300	-27.876%	1	1,024	-4.294%
2026-07-30	2.2600	2.2600	2.2600	2.2600	+56.944%	2	1,024	-30.973%
2026-07-23	1.5300	1.5300	1.4000	1.4400	-5.882%	186	1,022	+8.333%
2026-07-22	1.5100	1.5500	1.5100	1.5300	-7.831%	8	1,028	+1.961%
2026-07-21	1.7600	1.7600	1.6600	1.6600	+10.667%	39	1,031	-6.024%
2026-07-20	1.3700	1.5000	1.3600	1.5000	-12.791%	17	1,031	+4.000%
2026-07-17	1.5300	1.7200	1.5200	1.7200	+6.832%	35	1,044	-9.302%
2026-07-16	1.5800	1.6100	1.5800	1.6100	-11.538%	26	1,044	-3.106%
2026-07-15	1.6300	1.8300	1.6200	1.8200	-7.143%	103	1,044	-14.286%
2026-07-10	1.6700	1.9600	1.6500	1.9600	+19.512%	21	1,055	-20.408%
2026-07-09	1.6000	1.6500	1.5500	1.6400	-2.381%	103	1,050	-4.878%
2026-07-08	1.6200	1.7600	1.6200	1.6800	+0.599%	43	1,050	-7.143%
2026-07-07	1.6700	1.6700	1.5700	1.6700	-15.657%	67	1,047	-6.587%
2026-07-06	1.9800	1.9800	1.9800	1.9800	+1.020%	28	1,046	-21.212%
2026-07-02	1.9600	1.9600	1.9600	1.9600	-7.981%	15	1,046	-20.408%
2026-07-01	2.2000	2.2000	2.0800	2.1300	+15.135%	121	1,046	-26.761%
2026-06-30	1.6500	1.8500	1.6500	1.8500	+38.060%	3	1,148	-15.676%
2026-06-26	1.4100	1.4100	1.3400	1.3400	-8.219%	614	1,148	+16.418%
2026-06-25	1.4200	1.5200	1.4100	1.4600	-13.609%	18	813	+6.849%
2026-06-24	1.8200	1.8600	1.6800	1.6900	-5.587%	54	817	-7.692%
2026-06-23	1.8500	1.9200	1.7900	1.7900	-10.500%	57	866	-12.849%
2026-06-22	2.1700	2.1700	2.0000	2.0000	-16.318%	147	923	-22.000%
2026-06-18	2.4100	2.4100	2.2700	2.3900	+1.271%	17	869	-34.728%
2026-06-15	2.3600	2.3600	2.3600	2.3600	+9.259%	1	869	-33.898%
2026-06-12	2.1500	2.1600	2.1400	2.1600	-5.677%	3	870	-27.778%
2026-06-11	2.2800	2.3000	2.2700	2.2900	-3.782%	12	873	-31.878%
2026-06-05	2.3500	2.3800	2.3200	2.3800	-0.833%	74	883	-34.454%
2026-06-04	2.4600	2.4600	2.4000	2.4000	-5.882%	14	957	-35.000%
2026-05-29	2.5400	2.6300	2.5400	2.5500	+19.159%	7	970	-38.824%
2026-05-27	2.1400	2.1400	2.1400	2.1400	+24.419%	2	977	-27.103%
2026-05-26	1.7200	1.7200	1.7000	1.7200	+13.907%	4	977	-9.302%
2026-05-22	1.5700	1.5700	1.5100	1.5100	+0.667%	24	975	+3.311%
2026-05-21	1.4900	1.5000	1.4900	1.5000	+15.385%	2	974	+4.000%
2026-05-20	1.3000	1.3000	1.2700	1.3000	-16.129%	147	974	+20.000%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-3.727%	3	841	+0.645%
2026-05-15	1.4800	1.6500	1.4500	1.6100	-6.395%	13	841	-3.106%
2026-05-14	1.7200	1.7400	1.7200	1.7200	-20.370%	20	830	-9.302%
2026-05-13	2.1100	2.1600	2.1100	2.1600	+4.854%	108	710	-27.778%
2026-05-12	2.1500	2.1500	2.0600	2.0600	-29.693%	6	710	-24.272%
2026-05-07	2.9000	2.9300	2.9000	2.9300	+19.592%	3	710	-46.758%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+14.486%	2	713	-36.327%
2026-05-05	2.2500	2.2500	2.1400	2.1400	-2.283%	2	713	-27.103%
2026-05-04	2.1800	2.1900	2.1800	2.1900	0.000%	2	712	-28.767%
2026-05-01	2.2100	2.2500	2.1900	2.1900	+2.817%	3	711	-28.767%
2026-04-30	2.1700	2.1800	2.1300	2.1300	-21.402%	9	711	-26.761%
2026-04-28	2.7100	2.7100	2.7100	2.7100	-7.823%	2	702	-42.435%
2026-04-27	2.9000	2.9400	2.9000	2.9400	-0.676%	3	702	-46.939%
2026-04-23	2.7800	3.1000	2.7800	2.9600	+8.029%	38	709	-47.297%
2026-04-16	2.7300	2.7400	2.7200	2.7400	+1.481%	11	703	-43.066%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+20.536%	1	703	-42.222%
2026-04-10	2.2400	2.2400	2.2400	2.2400	+0.448%	1	704	-30.357%
2026-04-09	2.2300	2.2300	2.2300	2.2300	+0.450%	1	703	-30.045%
2026-04-08	2.2200	2.2200	2.2200	2.2200	+12.121%	1	702	-29.730%
2026-04-07	2.1400	2.1400	1.9800	1.9800	-15.385%	102	701	-21.212%
2026-04-06	2.3300	2.3400	2.3300	2.3400	-0.426%	3	599	-33.333%
2026-04-02	2.2600	2.3600	2.2600	2.3500	-3.292%	297	330	-33.617%
2026-04-01	2.5000	2.5000	2.4300	2.4300	+14.623%	4	330	-35.802%
2026-03-31	2.1200	2.1200	2.1200	2.1200	+17.127%	1	326	-26.415%
2026-03-27	1.8100	1.8100	1.8100	1.8100	-9.500%	13	326	-13.812%
2026-03-26	1.9700	2.0000	1.9700	2.0000	+5.263%	72	313	-22.000%
2026-03-25	1.9100	1.9100	1.9000	1.9000	0.000%	35	241	-17.895%
2026-03-24	2.0000	2.0000	1.9000	1.9000	-3.061%	85	206	-17.895%
2026-03-23	2.2400	2.2400	1.9600	1.9600	-21.600%	5	128	-20.408%
2026-03-18	2.4300	2.5000	2.4300	2.5000	+23.762%	2	127	-37.600%
2026-03-17	2.0200	2.0200	2.0200	2.0200	-15.126%	10	126	-22.772%
2026-03-11	2.5000	2.5000	2.3800	2.3800	0.000%	6	116	-34.454%
2026-03-09	2.3800	2.3800	2.3800	2.3800	+2.586%	50	115	-34.454%
2026-03-06	2.3300	2.3300	2.3000	2.3200	+4.977%	38	69	-32.759%
2026-03-05	2.2100	2.2100	2.2100	2.2100	+7.282%	1	33	-29.412%
2026-03-02	2.0600	2.0600	2.0600	2.0600	-11.207%	1	32	-24.272%
2026-02-27	2.2500	2.3200	2.2500	2.3200	-3.333%	4	32	-32.759%
2026-02-26	2.4000	2.4000	2.4000	2.4000	-0.826%	1	29	-35.000%
2026-02-25	2.5900	2.5900	2.4200	2.4200	-4.724%	21	7	-35.537%
2026-02-19	2.5400	2.5400	2.5400	2.5400	-3.053%	3	7	-38.583%
2026-02-13	2.6900	2.6900	2.6200	2.6200	-20.606%	4	0	-40.458%
2026-02-09	3.3000	3.3000	3.3000	3.3000	0.000%	6	0	-52.727%