Dark

KMI20261218C35
KMI Dec 18 2026 35.00 Call (KMI261218C00035000)
option OPRA

EOD

Jul 20, 2026

1.06+13.978%(+0.13)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.0900	1.1600	1.0500	1.0600	+13.978%	119	1,554	0.000%
2026-07-17	0.9300	0.9300	0.9300	0.9300	-12.264%	1	1,453	+13.978%
2026-07-16	0.9100	1.0600	0.9100	1.0600	+13.978%	163	1,453	0.000%
2026-07-15	0.9900	0.9900	0.9300	0.9300	-7.921%	54	1,483	+13.978%
2026-07-14	1.0000	1.0100	0.9500	1.0100	+5.208%	94	1,439	+4.950%
2026-07-13	0.9500	1.0200	0.9500	0.9600	+10.345%	48	1,409	+10.417%
2026-07-10	0.9200	0.9200	0.8100	0.8700	-24.348%	54	1,425	+21.839%
2026-07-09	1.0400	1.1500	1.0400	1.1500	+11.650%	18	1,400	-7.826%
2026-07-07	0.9900	1.1500	0.9600	1.0300	+27.160%	174	1,400	+2.913%
2026-07-06	0.8100	0.8100	0.8100	0.8100	-7.955%	25	1,377	+30.864%
2026-07-02	0.8900	0.8900	0.8700	0.8800	+6.024%	86	1,383	+20.455%
2026-07-01	0.9000	0.9000	0.8000	0.8300	-15.306%	103	1,383	+27.711%
2026-06-30	1.0700	1.1000	0.9800	0.9800	-8.411%	147	1,363	+8.163%
2026-06-29	1.0200	1.1000	1.0200	1.0700	-25.175%	30	1,363	-0.935%
2026-06-26	1.4300	1.4300	1.4300	1.4300	+1.418%	5	1,358	-25.874%
2026-06-25	1.3600	1.4100	1.3600	1.4100	+24.779%	7	1,356	-24.823%
2026-06-24	1.1600	1.1600	1.1300	1.1300	+2.727%	41	1,349	-6.195%
2026-06-23	1.0900	1.1000	1.0900	1.1000	+2.804%	15	1,314	-3.636%
2026-06-22	0.9000	1.0700	0.9000	1.0700	+20.225%	37	1,299	-0.935%
2026-06-18	0.8900	0.9100	0.8900	0.8900	-1.111%	23	1,333	+19.101%
2026-06-17	0.8800	0.9000	0.8600	0.9000	0.000%	325	1,333	+17.778%
2026-06-16	0.9000	0.9500	0.8800	0.9000	-10.000%	19	1,333	+17.778%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,338	+6.000%
2026-06-11	1.2000	1.2000	1.0700	1.0700	-8.547%	2	1,338	-0.935%
2026-06-10	1.1800	1.1800	1.1700	1.1700	+28.571%	8	1,338	-9.402%
2026-06-09	0.9100	0.9100	0.9100	0.9100	-16.514%	5	1,336	+16.484%
2026-06-08	1.1000	1.1000	1.0900	1.0900	-2.679%	3	1,341	-2.752%
2026-06-05	1.1500	1.1500	1.1200	1.1200	+1.818%	16	1,342	-5.357%
2026-06-04	1.1800	1.1800	1.1000	1.1000	0.000%	4	1,328	-3.636%
2026-06-03	1.2400	1.2600	1.1000	1.1000	+1.852%	108	1,324	-3.636%
2026-06-02	1.0400	1.0800	1.0400	1.0800	+20.000%	3	1,322	-1.852%
2026-06-01	0.9000	0.9200	0.9000	0.9000	-4.255%	63	1,321	+17.778%
2026-05-29	1.0000	1.0300	0.9200	0.9400	-24.800%	37	1,350	+12.766%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-2.344%	1	1,357	-15.200%
2026-05-27	1.3700	1.3700	1.2800	1.2800	-30.055%	8	1,358	-17.188%
2026-05-26	1.8300	1.8300	1.8300	1.8300	-5.670%	16	1,356	-42.077%
2026-05-22	1.9800	1.9800	1.9400	1.9400	+1.571%	4	1,351	-45.361%
2026-05-21	1.9100	1.9100	1.9100	1.9100	-9.048%	10	1,353	-44.503%
2026-05-20	2.3800	2.3800	2.1000	2.1000	-16.335%	5	1,353	-49.524%
2026-05-19	1.9400	2.6000	1.9400	2.5100	+26.131%	235	1,135	-57.769%
2026-05-18	1.9900	1.9900	1.9900	1.9900	+9.945%	4	1,135	-46.734%
2026-05-15	1.8800	1.9500	1.8100	1.8100	+0.556%	57	1,135	-41.436%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+38.462%	10	1,162	-41.111%
2026-05-11	1.2600	1.3000	1.2500	1.3000	+32.653%	111	1,152	-18.462%
2026-05-07	0.9800	0.9800	0.9800	0.9800	-16.239%	34	1,048	+8.163%
2026-05-06	1.2500	1.2700	1.1700	1.1700	-17.606%	28	1,072	-9.402%
2026-05-05	1.4200	1.4200	1.4200	1.4200	-2.740%	20	1,052	-25.352%
2026-05-04	1.5100	1.5100	1.4600	1.4600	-2.667%	9	1,052	-27.397%
2026-05-01	1.5000	1.5000	1.5000	1.5000	-1.316%	14	1,029	-29.333%
2026-04-30	1.1400	1.5300	1.1400	1.5200	+26.667%	74	1,029	-30.263%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+7.143%	2	979	-11.667%
2026-04-28	1.1000	1.1200	1.1000	1.1200	+36.585%	4	979	-5.357%
2026-04-27	0.9100	0.9100	0.8200	0.8200	-21.905%	34	978	+29.268%
2026-04-24	1.0000	1.0500	1.0000	1.0500	+5.000%	25	985	+0.952%
2026-04-23	1.2400	1.2400	0.9800	1.0000	-22.481%	90	960	+6.000%
2026-04-22	1.2400	1.2900	1.2300	1.2900	-4.444%	50	1,024	-17.829%
2026-04-20	1.3400	1.3500	1.3400	1.3500	+10.656%	64	1,026	-21.481%
2026-04-17	1.0100	1.2200	1.0100	1.2200	+7.018%	2	992	-13.115%
2026-04-15	1.1100	1.1900	1.1100	1.1400	-6.557%	303	990	-7.018%
2026-04-14	1.2200	1.2200	1.2200	1.2200	-5.426%	15	987	-13.115%
2026-04-13	1.2900	1.2900	1.2900	1.2900	-24.118%	10	1,002	-17.829%
2026-04-09	2.0000	2.0000	1.7000	1.7000	+3.030%	71	992	-37.647%
2026-04-08	1.5600	1.6500	1.5500	1.6500	-20.673%	31	985	-35.758%
2026-04-07	2.1000	2.1500	2.0700	2.0800	+5.584%	23	964	-49.038%
2026-04-06	1.9000	1.9700	1.9000	1.9700	+6.486%	17	976	-46.193%
2026-04-01	2.0000	2.0000	1.8500	1.8500	-33.213%	70	960	-42.703%
2026-03-27	2.6600	2.9000	2.6600	2.7700	+16.387%	10	965	-61.733%
2026-03-24	2.5500	2.6000	2.3800	2.3800	+22.051%	7	960	-55.462%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-7.143%	6	961	-45.641%
2026-03-20	2.3500	2.3500	2.1000	2.1000	-12.500%	7	964	-49.524%
2026-03-19	2.4000	2.4100	2.4000	2.4000	+20.000%	31	960	-55.833%
2026-03-18	2.0000	2.0000	2.0000	2.0000	-16.667%	60	945	-47.000%
2026-03-17	2.4000	2.4000	2.4000	2.4000	+6.667%	3	885	-55.833%
2026-03-13	2.3500	2.3500	2.2500	2.2500	+3.211%	22	885	-52.889%
2026-03-11	2.0700	2.2700	2.0700	2.1800	+0.926%	117	883	-51.376%
2026-03-10	2.1600	2.1600	2.1600	2.1600	-6.897%	1	879	-50.926%
2026-03-09	2.3800	2.3800	2.3200	2.3200	-6.452%	12	879	-54.310%
2026-03-06	2.4100	2.4800	2.4000	2.4800	+9.251%	4	873	-57.258%
2026-03-05	2.2700	2.2700	2.2700	2.2700	-14.015%	1	873	-53.304%
2026-03-04	2.6300	2.6400	2.6200	2.6400	+7.317%	10	874	-59.848%
2026-03-03	2.4600	2.4600	2.4600	2.4600	-4.280%	90	872	-56.911%
2026-03-02	2.3100	2.6400	2.3100	2.5700	+21.226%	34	861	-58.755%
2026-02-27	2.1200	2.1200	2.1200	2.1200	+4.433%	3	890	-50.000%
2026-02-26	2.0900	2.0900	2.0300	2.0300	+7.407%	42	889	-47.783%
2026-02-25	1.8600	1.9200	1.7800	1.8900	+3.846%	26	895	-43.915%
2026-02-24	1.8200	1.8200	1.8200	1.8200	-6.667%	1	895	-41.758%
2026-02-23	1.8800	2.1200	1.8800	1.9500	+0.515%	55	896	-45.641%
2026-02-20	1.7800	1.9400	1.7700	1.9400	+3.743%	74	863	-45.361%
2026-02-19	1.9400	1.9400	1.8700	1.8700	+8.092%	16	893	-43.316%
2026-02-18	1.7600	1.7600	1.7300	1.7300	+5.488%	219	903	-38.728%
2026-02-17	1.7000	1.7100	1.5800	1.6400	-6.286%	265	748	-35.366%
2026-02-13	1.5000	1.7500	1.5000	1.7500	+20.690%	325	401	-39.429%
2026-02-12	1.4000	1.4500	1.4000	1.4500	+3.571%	2	401	-26.897%
2026-02-11	1.2700	1.4200	1.2700	1.4000	+8.527%	11	401	-24.286%
2026-02-10	1.2100	1.2900	1.2100	1.2900	+5.738%	9	399	-17.829%
2026-02-09	1.1200	1.2200	1.1200	1.2200	+14.019%	17	398	-13.115%
2026-02-06	0.9000	1.0700	0.9000	1.0700	+3.883%	19	398	-0.935%
2026-02-05	1.3200	1.3200	1.0000	1.0300	+7.292%	14	398	+2.913%
2026-02-04	0.9500	0.9700	0.9500	0.9600	+1.053%	127	389	+10.417%
2026-02-03	0.9200	1.0000	0.9200	0.9500	+6.742%	75	263	+11.579%
2026-01-30	0.8100	0.8900	0.8100	0.8900	-5.319%	8	189	+19.101%
2026-01-29	1.0000	1.0000	0.9400	0.9400	+6.818%	3	181	+12.766%
2026-01-28	0.8500	0.9200	0.8500	0.8800	+23.944%	16	180	+20.455%
2026-01-27	0.6700	0.7100	0.6700	0.7100	-7.792%	71	174	+49.296%
2026-01-26	0.7900	0.7900	0.7700	0.7700	+14.925%	2	159	+37.662%
2026-01-23	0.6700	0.6700	0.6700	0.6700	-11.842%	2	158	+58.209%
2026-01-22	0.6800	0.8000	0.6500	0.7600	+33.333%	46	156	+39.474%
2026-01-21	0.5000	0.5700	0.4800	0.5700	+29.545%	7	140	+85.965%
2026-01-20	0.4400	0.4400	0.4400	0.4400	+10.000%	2	138	+140.909%
2026-01-14	0.4000	0.4000	0.4000	0.4000	+25.000%	10	137	+165.000%
2026-01-13	0.3200	0.3200	0.3200	0.3200	+3.226%	2	127	+231.250%
2026-01-07	0.3100	0.3100	0.3100	0.3100	-18.421%	20	127	+241.935%
2026-01-05	0.4000	0.4500	0.3700	0.3800	+5.556%	53	84	+178.947%
2026-01-02	0.2800	0.3600	0.2800	0.3600	-5.263%	3	84	+194.444%
2025-12-29	0.3800	0.3800	0.3800	0.3800	+2.703%	5	84	+178.947%
2025-12-11	0.3700	0.3700	0.3700	0.3700	-36.207%	61	84	+186.486%
2025-12-04	0.5800	0.5800	0.5800	0.5800	+34.884%	1	24	+82.759%
2025-11-25	0.4300	0.4300	0.4300	0.4300	-27.119%	24	24	+146.512%
2025-11-20	0.5900	0.5900	0.5900	0.5900	-6.349%	8	24	+79.661%
2025-11-17	0.6200	0.6300	0.6200	0.6300	0.000%	16	16	+68.254%