Dark

KMI20261218C33
KMI Dec 18 2026 33.00 Call (KMI261218C00033000)
option OPRA

EOD

Sep 4, 2026

0.9300-27.344%(-0.3500)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9500	1.0600	0.9300	0.9300	-27.344%	176	1,884	0.000%
2026-09-03	1.2600	1.3000	1.2600	1.2800	+4.918%	67	1,884	-27.344%
2026-09-02	1.2500	1.2500	1.2200	1.2200	-19.205%	3	1,823	-23.770%
2026-09-01	1.5100	1.5100	1.5100	1.5100	+3.425%	2	1,820	-38.411%
2026-08-31	1.2900	1.4600	1.2900	1.4600	+32.727%	52	1,821	-36.301%
2026-08-28	1.1600	1.1600	1.1000	1.1000	-7.563%	3	1,810	-15.455%
2026-08-27	1.3600	1.3600	1.0500	1.1900	-8.462%	13	1,809	-21.849%
2026-08-26	0.9600	1.4100	0.9600	1.3000	+28.713%	26	1,814	-28.462%
2026-08-25	0.9900	1.0400	0.9300	1.0100	+10.989%	70	1,817	-7.921%
2026-08-24	0.8200	0.9600	0.8000	0.9100	-2.151%	669	1,799	+2.198%
2026-08-21	0.9800	0.9800	0.8300	0.9300	-24.390%	174	1,256	0.000%
2026-08-20	1.2900	1.2900	0.9500	1.2300	-10.219%	431	1,165	-24.390%
2026-08-19	1.3600	1.3700	1.1800	1.3700	-19.412%	11	806	-32.117%
2026-08-18	1.8100	1.8100	1.6600	1.7000	+15.646%	7	800	-45.294%
2026-08-17	1.7000	1.7500	1.4700	1.4700	-12.500%	147	801	-36.735%
2026-08-14	1.5500	1.6800	1.5400	1.6800	+12.000%	23	669	-44.643%
2026-08-13	1.2300	1.5000	1.1200	1.5000	+26.050%	16	647	-38.000%
2026-08-12	1.0500	1.2100	1.0500	1.1900	+8.182%	120	650	-21.849%
2026-08-11	1.1200	1.1400	1.1000	1.1000	+15.789%	10	571	-15.455%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-5.000%	2	567	-2.105%
2026-08-07	0.9300	1.0000	0.9200	1.0000	-1.961%	6	567	-7.000%
2026-08-06	1.0800	1.1000	1.0200	1.0200	0.000%	9	562	-8.824%
2026-08-05	0.9900	1.0200	0.9900	1.0200	-17.073%	7	560	-8.824%
2026-08-04	0.9900	1.2300	0.9700	1.2300	+3.361%	47	559	-24.390%
2026-08-03	1.2600	1.2600	1.1900	1.1900	-11.194%	71	531	-21.849%
2026-07-31	1.2900	1.3600	1.2800	1.3400	+20.721%	15	482	-30.597%
2026-07-30	1.2500	1.2500	1.0500	1.1100	-16.541%	49	472	-16.216%
2026-07-29	1.2900	1.3300	1.2900	1.3300	+6.400%	7	475	-30.075%
2026-07-28	1.3700	1.3700	1.2500	1.2500	-6.015%	8	468	-25.600%
2026-07-27	1.3600	1.3600	1.3000	1.3300	-21.302%	40	466	-30.075%
2026-07-24	1.9000	1.9000	1.6800	1.6900	-3.429%	62	427	-44.970%
2026-07-23	1.8100	1.8100	1.7500	1.7500	+3.550%	2	386	-46.857%
2026-07-22	1.6900	1.6900	1.6900	1.6900	+11.184%	2	386	-44.970%
2026-07-21	1.5200	1.5200	1.5200	1.5200	-17.391%	1	388	-38.816%
2026-07-20	1.8800	1.8800	1.7800	1.8400	+15.000%	14	388	-49.457%
2026-07-17	1.8000	1.8000	1.6000	1.6000	-9.091%	9	386	-41.875%
2026-07-16	1.7600	1.7700	1.7400	1.7600	+26.619%	37	378	-47.159%
2026-07-15	1.6200	1.6200	1.3900	1.3900	-19.653%	3	409	-33.094%
2026-07-14	1.6600	1.7300	1.6600	1.7300	+3.593%	3	411	-46.243%
2026-07-13	1.6700	1.6700	1.6500	1.6700	-4.571%	20	412	-44.311%
2026-07-09	1.9000	1.9000	1.7500	1.7500	+2.941%	23	420	-46.857%
2026-07-08	1.7200	1.8600	1.7000	1.7000	-7.609%	153	432	-45.294%
2026-07-07	1.7600	1.9100	1.6800	1.8400	+8.876%	88	429	-49.457%
2026-07-02	1.5400	1.6900	1.5400	1.6900	+19.014%	2	436	-44.970%
2026-07-01	1.4400	1.4400	1.4200	1.4200	-16.959%	6	436	-34.507%
2026-06-30	1.8500	1.8500	1.7100	1.7100	-7.568%	7	436	-45.614%
2026-06-29	1.8000	1.8500	1.8000	1.8500	-17.778%	16	438	-49.730%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+4.651%	1	454	-58.667%
2026-06-25	1.7400	2.3000	1.7400	2.1500	+12.565%	71	455	-56.744%
2026-06-24	1.7500	2.0000	1.7500	1.9100	+3.804%	46	500	-51.309%
2026-06-23	1.6000	1.8700	1.6000	1.8400	+6.977%	48	543	-49.457%
2026-06-22	1.5500	1.7200	1.5500	1.7200	+32.308%	89	571	-45.930%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-10.345%	1	539	-28.462%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-4.605%	1	539	-35.862%
2026-06-16	1.5200	1.5200	1.5200	1.5200	-0.654%	10	539	-38.816%
2026-06-15	1.5100	1.5300	1.5000	1.5300	-14.045%	6	529	-39.216%
2026-06-12	1.7800	1.7800	1.7800	1.7800	-8.718%	2	531	-47.753%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+18.182%	2	531	-52.308%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+8.553%	3	531	-43.636%
2026-06-09	1.5200	1.5200	1.5200	1.5200	-15.556%	1	528	-38.816%
2026-06-08	1.8000	1.8000	1.8000	1.8000	-0.552%	5	527	-48.333%
2026-06-05	1.8000	1.8600	1.8000	1.8100	+15.287%	42	527	-48.619%
2026-06-02	1.5700	1.5700	1.5700	1.5700	-0.633%	11	507	-40.764%
2026-05-29	1.5800	1.5800	1.5800	1.5800	-22.927%	2	496	-41.139%
2026-05-28	2.0500	2.0500	2.0500	2.0500	-2.381%	1	494	-54.634%
2026-05-27	2.2200	2.2900	2.1000	2.1000	-20.455%	12	493	-55.714%
2026-05-26	2.6800	2.6800	2.6400	2.6400	-5.714%	12	493	-64.773%
2026-05-22	2.8000	2.8000	2.8000	2.8000	-6.667%	6	491	-66.786%
2026-05-20	3.0000	3.0000	3.0000	3.0000	+7.527%	10	491	-69.000%
2026-05-15	2.7900	2.7900	2.7900	2.7900	+18.723%	1	481	-66.667%
2026-05-13	2.3500	2.3500	2.3500	2.3500	+23.684%	3	481	-60.426%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+19.497%	6	481	-51.053%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-11.667%	4	487	-41.509%
2026-05-06	1.8100	1.8100	1.8000	1.8000	-24.051%	130	483	-48.333%
2026-05-05	2.3900	2.3900	2.2700	2.3700	+3.947%	3	367	-60.759%
2026-05-01	2.3300	2.3300	2.2600	2.2800	-2.146%	3	364	-59.211%
2026-04-30	2.2800	2.3300	2.2800	2.3300	+30.899%	23	364	-60.086%
2026-04-28	1.8000	1.8100	1.7800	1.7800	-3.784%	13	361	-47.753%
2026-04-27	1.8500	1.8500	1.8500	1.8500	+8.187%	2	351	-49.730%
2026-04-21	1.9900	1.9900	1.7100	1.7100	-18.182%	199	152	-45.614%
2026-04-20	2.1000	2.1000	2.0800	2.0900	+26.667%	95	152	-55.502%
2026-04-17	1.6500	1.6500	1.6500	1.6500	-8.333%	2	99	-43.636%
2026-04-15	1.7500	1.8000	1.7500	1.8000	-1.099%	81	99	-48.333%
2026-04-14	1.8500	1.8500	1.8200	1.8200	-19.469%	64	79	-48.901%
2026-04-13	2.4200	2.4200	2.2600	2.2600	-6.224%	5	56	-58.850%
2026-04-08	2.4100	2.4100	2.4100	2.4100	-24.688%	3	55	-61.411%
2026-04-07	2.8800	3.2000	2.8800	3.2000	+1.587%	4	54	-70.938%
2026-03-31	3.4000	3.4600	3.1500	3.1500	-8.696%	13	50	-70.476%
2026-03-30	3.4500	3.4500	3.4500	3.4500	-2.266%	3	37	-73.043%
2026-03-25	3.5300	3.5300	3.5300	3.5300	+2.319%	2	34	-73.654%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+1.471%	1	32	-73.043%
2026-03-20	3.4000	3.4000	3.4000	3.4000	+14.094%	30	31	-72.647%
2026-03-19	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	-68.792%