Dark

KMI20261218C34
KMI Dec 18 2026 34.00 Call (KMI261218C00034000)
option OPRA

EOD

Sep 8, 2026

0.8400+16.667%(+0.1200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.8000	0.8500	0.8000	0.8400	+16.667%	9	2,230	0.000%
2026-09-04	0.6800	0.7200	0.6600	0.7200	-23.404%	17	2,232	+16.667%
2026-09-03	0.9200	0.9400	0.8900	0.9400	+14.634%	33	2,232	-10.638%
2026-09-02	0.8200	0.8200	0.8200	0.8200	-10.870%	3	2,218	+2.439%
2026-09-01	1.2000	1.2000	0.9200	0.9200	-12.381%	6	2,215	-8.696%
2026-08-31	0.8800	1.0500	0.8800	1.0500	+28.049%	68	2,209	-20.000%
2026-08-28	0.8200	0.8200	0.8200	0.8200	-6.818%	2	2,186	+2.439%
2026-08-27	0.8600	0.8900	0.7600	0.8800	-7.368%	93	2,184	-4.545%
2026-08-26	0.7200	1.0500	0.7200	0.9500	+33.803%	821	2,114	-11.579%
2026-08-25	0.5300	0.7200	0.5300	0.7100	+9.231%	27	1,337	+18.310%
2026-08-24	0.6200	0.6900	0.5800	0.6500	-2.985%	82	1,339	+29.231%
2026-08-21	0.6500	0.6700	0.6200	0.6700	-25.556%	224	1,269	+25.373%
2026-08-19	1.2500	1.2500	0.9000	0.9000	-27.419%	4	1,137	-6.667%
2026-08-18	1.2900	1.3200	1.2400	1.2400	+15.888%	32	1,136	-32.258%
2026-08-17	1.3000	1.3000	1.0700	1.0700	-13.710%	128	1,144	-21.495%
2026-08-14	1.0400	1.2500	1.0400	1.2400	+19.231%	66	1,113	-32.258%
2026-08-13	0.8500	1.0800	0.8500	1.0400	+26.829%	30	1,100	-19.231%
2026-08-12	0.7100	0.8500	0.7100	0.8200	+5.128%	76	1,086	+2.439%
2026-08-11	0.8000	0.8300	0.7800	0.7800	+2.632%	41	1,028	+7.692%
2026-08-10	0.6600	0.7600	0.6600	0.7600	-1.299%	87	1,014	+10.526%
2026-08-06	0.7800	0.7800	0.7700	0.7700	+4.054%	4	1,015	+9.091%
2026-08-05	0.7200	0.7400	0.7100	0.7400	-10.843%	9	1,017	+13.514%
2026-08-04	0.6900	0.8800	0.6700	0.8300	0.000%	40	1,023	+1.205%
2026-08-03	0.8500	0.8500	0.8300	0.8300	-15.306%	6	983	+1.205%
2026-07-31	0.9100	0.9800	0.9100	0.9800	+25.641%	11	983	-14.286%
2026-07-30	0.8400	0.8400	0.7800	0.7800	-10.345%	6	976	+7.692%
2026-07-29	1.0500	1.0500	0.8400	0.8700	-3.333%	132	981	-3.448%
2026-07-28	0.8800	0.9100	0.8800	0.9000	-10.000%	5	879	-6.667%
2026-07-27	1.0800	1.0800	0.9700	1.0000	-27.536%	86	878	-16.000%
2026-07-24	1.4800	1.5000	1.2600	1.3800	+6.154%	87	898	-39.130%
2026-07-23	1.3000	1.3000	1.3000	1.3000	+0.775%	1	896	-35.385%
2026-07-22	1.3500	1.3500	1.2900	1.2900	-7.857%	6	896	-34.884%
2026-07-20	1.5300	1.5900	1.4000	1.4000	+2.190%	8	896	-40.000%
2026-07-17	1.4100	1.4200	1.3700	1.3700	+2.239%	8	894	-38.686%
2026-07-16	1.3400	1.3400	1.3400	1.3400	+10.744%	1	893	-37.313%
2026-07-15	1.2900	1.2900	1.2100	1.2100	-10.370%	4	893	-30.579%
2026-07-14	1.3000	1.3500	1.2200	1.3500	+7.143%	198	893	-37.778%
2026-07-13	1.2300	1.2700	1.2300	1.2600	+16.667%	59	892	-33.333%
2026-07-10	1.2500	1.2500	1.0800	1.0800	-18.797%	11	889	-22.222%
2026-07-09	1.4400	1.4400	1.3300	1.3300	+2.308%	3	884	-36.842%
2026-07-08	1.3100	1.4200	1.3000	1.3000	-10.345%	18	883	-35.385%
2026-07-07	1.3000	1.4500	1.3000	1.4500	+38.095%	9	883	-42.069%
2026-07-06	1.1400	1.1400	1.0500	1.0500	-13.934%	151	883	-20.000%
2026-07-02	1.2200	1.2200	1.2200	1.2200	-13.475%	73	732	-31.148%
2026-06-29	1.4700	1.4700	1.3500	1.4100	-19.429%	204	732	-40.426%
2026-06-26	1.7100	1.7600	1.7100	1.7500	+0.575%	6	530	-52.000%
2026-06-25	1.7500	1.7500	1.7400	1.7400	+20.000%	32	534	-51.724%
2026-06-23	1.4100	1.4600	1.4000	1.4500	+13.281%	50	502	-42.069%
2026-06-22	1.2500	1.2800	1.2500	1.2800	+10.345%	5	454	-34.375%
2026-06-18	1.0000	1.1600	0.9500	1.1600	0.000%	111	339	-27.586%
2026-06-16	1.1600	1.1600	1.1600	1.1600	+2.655%	18	339	-27.586%
2026-06-15	1.1700	1.1700	1.1300	1.1300	-18.705%	152	357	-25.664%
2026-06-12	1.4700	1.4700	1.3800	1.3900	-2.797%	8	259	-39.568%
2026-06-11	1.4100	1.4300	1.4100	1.4300	+9.160%	2	257	-41.259%
2026-06-09	1.2400	1.3300	1.2200	1.3100	0.000%	6	257	-35.878%
2026-06-08	1.3100	1.3100	1.3100	1.3100	-4.380%	2	258	-35.878%
2026-06-02	1.1600	1.3700	1.1600	1.3700	+19.130%	32	256	-38.686%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-31.138%	19	226	-26.957%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-21.226%	1	207	-49.701%
2026-05-26	2.2200	2.2200	2.1200	2.1200	-13.115%	4	207	-60.377%
2026-05-21	2.4400	2.4400	2.4400	2.4400	-7.576%	3	203	-65.574%
2026-05-20	2.6400	2.6400	2.6400	2.6400	-13.725%	1	203	-68.182%
2026-05-19	2.5000	3.0600	2.5000	3.0600	+24.390%	45	208	-72.549%
2026-05-18	2.3600	2.4600	2.3600	2.4600	+5.128%	8	208	-65.854%
2026-05-15	2.3400	2.3400	2.3400	2.3400	+26.486%	10	208	-64.103%
2026-05-13	1.8500	1.8500	1.8500	1.8500	+5.114%	10	210	-54.595%
2026-05-12	1.7600	1.7600	1.7600	1.7600	+18.919%	10	210	-52.273%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-16.854%	1	210	-43.243%
2026-05-04	1.8000	1.9000	1.7800	1.7800	-4.813%	31	210	-52.809%
2026-05-01	1.8700	1.8700	1.8700	1.8700	+3.889%	1	186	-55.080%
2026-04-30	1.8000	1.8000	1.8000	1.8000	+25.874%	1	186	-53.333%
2026-04-28	1.3000	1.4300	1.3000	1.4300	+26.549%	14	187	-41.259%
2026-04-27	1.4900	1.4900	1.0900	1.1300	-17.518%	55	186	-25.664%
2026-04-21	1.5500	1.5500	1.3700	1.3700	-17.964%	105	53	-38.686%
2026-04-20	1.6600	1.6700	1.6600	1.6700	+16.783%	19	53	-49.701%
2026-04-17	1.4300	1.4300	1.4300	1.4300	-0.694%	1	35	-41.259%
2026-04-16	1.4400	1.4400	1.4400	1.4400	-37.662%	18	34	-41.667%
2026-04-09	2.3100	2.3100	2.3100	2.3100	-11.154%	5	16	-63.636%
2026-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	5	14	-67.692%
2026-03-31	2.6000	2.6000	2.6000	2.6000	-14.754%	1	10	-67.692%
2026-03-30	3.0500	3.0500	3.0500	3.0500	+8.156%	1	9	-72.459%
2026-03-24	2.9000	2.9000	2.8200	2.8200	+2.545%	5	8	-70.213%
2026-03-20	2.7500	2.7500	2.7500	2.7500	0.000%	3	3	-69.455%