Dark

KMI20261218C30
KMI Dec 18 2026 30.00 Call (KMI261218C00030000)
option OPRA

EOD

Sep 4, 2026

2.57-11.986%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.4500	2.5700	2.4500	2.5700	-11.986%	2	946	0.000%
2026-09-02	2.7900	2.9200	2.7900	2.9200	-3.630%	7	946	-11.986%
2026-08-31	3.0300	3.0300	3.0300	3.0300	+9.386%	6	945	-15.182%
2026-08-27	2.6400	2.7700	2.3800	2.7700	-5.782%	6	946	-7.220%
2026-08-26	2.9400	2.9400	2.9400	2.9400	+28.947%	7	946	-12.585%
2026-08-25	2.0600	2.4200	2.0600	2.2800	+0.441%	22	946	+12.719%
2026-08-24	2.2100	2.2800	2.0000	2.2700	-0.439%	10	946	+13.216%
2026-08-21	2.6700	2.6700	2.2800	2.2800	-7.317%	12	942	+12.719%
2026-08-20	2.4600	2.4600	2.4600	2.4600	-32.970%	2	948	+4.472%
2026-08-19	3.6700	3.6700	3.6700	3.6700	-0.811%	6	948	-29.973%
2026-08-18	3.7500	3.7700	3.7000	3.7000	+7.872%	25	942	-30.541%
2026-08-17	3.4300	3.4300	3.4300	3.4300	-2.557%	10	938	-25.073%
2026-08-14	3.2000	3.6000	3.2000	3.5200	+25.714%	172	938	-26.989%
2026-08-12	2.8000	2.8000	2.8000	2.8000	+5.263%	1	1,096	-8.214%
2026-08-11	2.6600	2.6600	2.6600	2.6600	+9.465%	1	1,096	-3.383%
2026-08-07	2.4300	2.4300	2.4300	2.4300	-13.214%	12	1,095	+5.761%
2026-08-04	2.2500	2.8000	2.2500	2.8000	+1.818%	13	1,095	-8.214%
2026-08-03	2.7000	2.8500	2.7000	2.7500	-8.333%	75	1,095	-6.545%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+16.279%	4	1,059	-14.333%
2026-07-30	2.6500	2.6500	2.4200	2.5800	-6.182%	15	1,057	-0.388%
2026-07-29	2.9000	2.9400	2.7500	2.7500	+2.612%	86	1,046	-6.545%
2026-07-28	2.8100	3.0600	2.6800	2.6800	-8.219%	67	1,017	-4.104%
2026-07-27	2.9500	3.0000	2.8900	2.9200	-16.571%	237	1,009	-11.986%
2026-07-24	3.5000	3.5000	3.5000	3.5000	+9.375%	2	986	-26.571%
2026-07-21	3.4800	3.4800	3.1500	3.2000	-13.043%	7	986	-19.688%
2026-07-20	3.6800	3.6800	3.6800	3.6800	+2.222%	2	986	-30.163%
2026-07-17	3.6000	3.6000	3.6000	3.6000	+5.263%	3	986	-28.611%
2026-07-16	3.4200	3.4200	3.4200	3.4200	+0.588%	3	986	-24.854%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-2.857%	4	985	-24.412%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+17.845%	2	989	-26.571%
2026-07-06	2.9700	2.9700	2.9700	2.9700	-6.604%	200	989	-13.468%
2026-07-02	3.2400	3.2400	3.1800	3.1800	+2.913%	7	788	-19.182%
2026-07-01	3.0900	3.0900	3.0900	3.0900	-10.435%	10	788	-16.828%
2026-06-29	3.5900	3.5900	3.4200	3.4500	-16.262%	70	778	-25.507%
2026-06-25	4.1200	4.1200	4.1200	4.1200	+16.056%	10	778	-37.621%
2026-06-23	3.4000	3.6000	3.4000	3.5500	0.000%	29	778	-27.606%
2026-06-22	3.1200	3.5500	3.1200	3.5500	+19.128%	38	782	-27.606%
2026-06-18	2.6600	2.9800	2.6600	2.9800	+11.610%	22	758	-13.758%
2026-06-16	2.6700	2.6700	2.6700	2.6700	-7.612%	2	758	-3.745%
2026-06-15	2.8900	2.8900	2.8900	2.8900	-16.232%	1	758	-11.073%
2026-06-12	3.4500	3.4500	3.4500	3.4500	+4.863%	1	757	-25.507%
2026-06-11	3.2900	3.2900	3.2900	3.2900	+3.459%	20	758	-21.884%
2026-06-10	3.1800	3.1800	3.1800	3.1800	-2.154%	3	758	-19.182%
2026-06-08	3.1800	3.2700	3.1800	3.2500	0.000%	25	761	-20.923%
2026-06-04	3.3200	3.3200	3.2500	3.2500	+1.881%	6	757	-20.923%
2026-06-03	3.1900	3.1900	3.1900	3.1900	+13.929%	2	757	-19.436%
2026-06-01	2.8000	2.8000	2.8000	2.8000	-28.753%	10	759	-8.214%
2026-05-27	3.9300	3.9300	3.9300	3.9300	-17.263%	3	759	-34.606%
2026-05-22	4.7700	4.7700	4.7500	4.7500	-9.004%	7	756	-45.895%
2026-05-20	5.5000	5.5000	5.2000	5.2200	-8.421%	8	750	-50.766%
2026-05-19	4.9000	5.7500	4.9000	5.7000	+21.277%	54	763	-54.912%
2026-05-15	4.5000	4.7000	4.5000	4.7000	+20.513%	12	763	-45.319%
2026-05-12	3.9000	3.9000	3.9000	3.9000	+14.706%	2	773	-34.103%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+12.583%	30	773	-24.412%
2026-05-07	3.0200	3.0200	3.0200	3.0200	-9.581%	4	771	-14.901%
2026-05-06	3.2700	3.4600	3.2700	3.3400	-14.359%	8	775	-23.054%
2026-05-04	3.9000	3.9000	3.7500	3.9000	-0.510%	22	775	-34.103%
2026-05-01	3.9200	3.9200	3.9200	3.9200	-1.508%	1	768	-34.439%
2026-04-30	3.9800	3.9800	3.9800	3.9800	+15.362%	5	768	-35.427%
2026-04-29	3.3000	3.4500	3.3000	3.4500	+3.604%	9	763	-25.507%
2026-04-28	3.3300	3.3300	3.3300	3.3300	+21.091%	1	754	-22.823%
2026-04-27	3.4300	3.4300	2.7500	2.7500	-8.027%	70	753	-6.545%
2026-04-24	2.9900	2.9900	2.9900	2.9900	-13.333%	1	744	-14.047%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+9.873%	2	743	-25.507%
2026-04-21	3.2000	3.2000	3.1400	3.1400	-6.269%	11	734	-18.153%
2026-04-17	3.1500	3.3500	3.1500	3.3500	+2.446%	36	734	-23.284%
2026-04-14	3.3500	3.3500	3.2500	3.2700	-21.014%	31	770	-21.407%
2026-04-10	4.1400	4.1400	4.1400	4.1400	-5.263%	1	764	-37.923%
2026-04-01	4.3700	4.3700	4.3700	4.3700	-16.762%	25	763	-41.190%
2026-03-31	5.2900	5.2900	5.2500	5.2500	-6.250%	4	738	-51.048%
2026-03-30	5.6000	5.6000	5.6000	5.6000	+4.089%	4	739	-54.107%
2026-03-26	5.3800	5.3800	5.3800	5.3800	+10.928%	25	739	-52.230%
2026-03-23	4.8500	4.8500	4.8500	4.8500	-6.731%	1	714	-47.010%
2026-03-20	5.0000	5.2000	5.0000	5.2000	+2.161%	2	714	-50.577%
2026-03-19	5.1200	5.1200	5.0900	5.0900	+13.870%	6	713	-49.509%
2026-03-18	4.6000	4.6000	4.4700	4.4700	-12.524%	16	708	-42.506%
2026-03-17	5.3200	5.3200	5.1100	5.1100	+8.723%	14	698	-49.706%
2026-03-16	4.7000	4.7000	4.7000	4.7000	-6.000%	3	686	-45.319%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+1.010%	1	686	-48.600%
2026-03-12	4.9500	4.9500	4.9500	4.9500	+10.000%	1	686	-48.081%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-4.255%	5	685	-42.889%
2026-03-10	4.8500	4.9300	4.7000	4.7000	-9.615%	60	685	-45.319%
2026-03-06	5.2000	5.2000	5.2000	5.2000	+4.000%	1	688	-50.577%
2026-03-05	5.1700	5.1700	5.0000	5.0000	-6.367%	6	688	-48.600%
2026-03-04	5.2500	5.3400	5.2500	5.3400	0.000%	6	688	-51.873%
2026-03-03	5.3400	5.3400	5.3400	5.3400	-1.838%	2	687	-51.873%
2026-03-02	5.4000	5.4400	5.4000	5.4400	+14.526%	5	687	-52.757%
2026-02-27	4.7500	4.7500	4.7500	4.7500	+2.814%	2	684	-45.895%
2026-02-26	4.6200	4.6200	4.6200	4.6200	+3.820%	1	683	-44.372%
2026-02-25	4.4500	4.4500	4.4500	4.4500	+5.952%	2	682	-42.247%
2026-02-24	4.2500	4.2500	4.2000	4.2000	-4.328%	5	682	-38.810%
2026-02-19	4.3600	4.3900	4.3600	4.3900	+3.294%	23	678	-41.458%
2026-02-18	4.2500	4.2500	4.2500	4.2500	+10.677%	1	677	-39.529%
2026-02-17	3.8700	3.8700	3.7500	3.8400	-6.341%	3	677	-33.073%
2026-02-13	3.7900	4.1000	3.7900	4.1000	+9.626%	26	666	-37.317%
2026-02-12	3.8500	3.8500	3.7400	3.7400	+11.642%	127	666	-31.283%
2026-02-11	3.4000	3.4000	3.3500	3.3500	+4.037%	8	655	-23.284%
2026-02-10	3.3900	3.3900	3.2200	3.2200	+2.548%	7	655	-20.186%
2026-02-09	2.9000	3.1400	2.9000	3.1400	+10.175%	9	654	-18.153%
2026-02-06	2.9100	2.9100	2.8500	2.8500	+4.015%	6	658	-9.825%
2026-02-05	2.6200	2.7400	2.6200	2.7400	+5.792%	2	659	-6.204%
2026-02-04	2.8800	2.8800	2.5600	2.5900	-4.428%	3	658	-0.772%
2026-02-03	2.7100	2.7100	2.7100	2.7100	+12.917%	3	658	-5.166%
2026-02-02	2.3500	2.4200	2.3000	2.4000	-7.336%	27	658	+7.083%
2026-01-30	2.6500	2.6500	2.5900	2.5900	-3.358%	2	652	-0.772%
2026-01-29	2.6800	2.6800	2.6800	2.6800	+11.667%	11	653	-4.104%
2026-01-28	2.6000	2.6400	2.3000	2.4000	+13.744%	4	642	+7.083%
2026-01-27	2.1100	2.1100	2.1100	2.1100	+2.927%	2	642	+21.801%
2026-01-26	2.2800	2.2800	1.9100	2.0500	-17.339%	11	644	+25.366%
2026-01-23	2.4800	2.4800	2.4800	2.4800	+10.222%	1	639	+3.629%
2026-01-22	1.9400	2.3500	1.8900	2.2500	+34.731%	50	639	+14.222%
2026-01-21	1.6500	1.7400	1.6500	1.6700	+28.462%	12	631	+53.892%
2026-01-20	1.6700	1.6700	1.3000	1.3000	-10.345%	4	623	+97.692%
2026-01-16	1.4000	1.4500	1.4000	1.4500	+10.687%	18	607	+77.241%
2026-01-15	1.3400	1.3400	1.3100	1.3100	-6.429%	22	607	+96.183%
2026-01-14	1.3100	1.4000	1.3100	1.4000	+21.739%	34	585	+83.571%
2026-01-13	1.2000	1.2000	1.1100	1.1500	+4.545%	25	574	+123.478%
2026-01-09	1.1300	1.1800	1.1000	1.1000	-5.983%	4	560	+133.636%
2026-01-08	1.1500	1.1700	1.1500	1.1700	+10.377%	32	558	+119.658%
2026-01-07	1.0800	1.1000	1.0600	1.0600	+13.978%	12	539	+142.453%
2026-01-06	1.0500	1.0500	0.9300	0.9300	-18.421%	34	541	+176.344%
2026-01-05	1.2500	1.2500	1.1400	1.1400	-17.986%	64	477	+125.439%
2026-01-02	1.3000	1.3900	1.3000	1.3900	+11.200%	11	477	+84.892%
2025-12-31	1.2600	1.2600	1.2500	1.2500	-3.846%	4	473	+105.600%
2025-12-30	1.1900	1.3100	1.1900	1.3000	+19.266%	114	473	+97.692%
2025-12-26	1.1500	1.1500	1.0900	1.0900	-9.917%	4	361	+135.780%
2025-12-23	1.2000	1.2100	1.1500	1.2100	+13.084%	54	358	+112.397%
2025-12-22	1.0000	1.1000	1.0000	1.0700	+7.000%	3	306	+140.187%
2025-12-18	1.0800	1.1500	0.9800	1.0000	-9.091%	9	304	+157.000%
2025-12-17	1.0700	1.1000	1.0200	1.1000	+2.804%	23	305	+133.636%
2025-12-16	1.0700	1.0700	1.0700	1.0700	-8.547%	5	282	+140.187%
2025-12-15	1.1000	1.1700	1.1000	1.1700	+1.739%	6	277	+119.658%
2025-12-12	1.2600	1.2600	1.1200	1.1500	-7.258%	10	274	+123.478%
2025-12-11	1.2000	1.2500	1.1700	1.2400	+6.897%	19	269	+107.258%
2025-12-10	1.2500	1.2500	1.1600	1.1600	-21.622%	9	251	+121.552%
2025-12-09	1.6000	1.6400	1.4800	1.4800	-1.333%	119	258	+73.649%
2025-12-08	1.6600	1.6600	1.5000	1.5000	-10.180%	56	141	+71.333%
2025-12-05	1.6600	1.6800	1.6600	1.6700	-0.595%	13	93	+53.892%
2025-12-04	1.3100	1.6800	1.3100	1.6800	+12.752%	5	92	+52.976%
2025-12-03	1.2100	1.4900	1.2100	1.4900	+5.674%	5	89	+72.483%
2025-12-02	1.4800	1.4800	1.4100	1.4100	-7.237%	3	85	+82.270%
2025-12-01	1.4900	1.5200	1.4900	1.5200	+10.949%	13	82	+69.079%
2025-11-26	1.4000	1.4300	1.3700	1.3700	-18.935%	53	58	+87.591%
2025-11-17	1.6500	1.6900	1.6500	1.6900	-1.744%	7	58	+52.071%
2025-11-14	1.6000	1.7200	1.6000	1.7200	+4.878%	14	52	+49.419%
2025-11-13	1.6900	1.6900	1.6400	1.6400	+3.797%	31	41	+56.707%
2025-11-12	1.5800	1.5800	1.5800	1.5800	-1.250%	1	20	+62.658%
2025-11-10	1.3000	1.6000	1.3000	1.6000	+18.519%	10	19	+60.625%
2025-11-07	1.3400	1.3500	1.3400	1.3500	+35.000%	5	10	+90.370%
2025-11-03	1.0000	1.0000	1.0000	1.0000	0.000%	5	0	+157.000%