Dark

KMI20261218C36
KMI Dec 18 2026 36.00 Call (KMI261218C00036000)
option OPRA

EOD

Sep 4, 2026

0.3500-20.455%(-0.0900)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.3700	0.3700	0.3500	0.3500	-20.455%	14	2,009	0.000%
2026-09-03	0.4800	0.4800	0.4400	0.4400	-10.204%	29	2,009	-20.455%
2026-09-02	0.4800	0.4900	0.4800	0.4900	+4.255%	3	1,980	-28.571%
2026-09-01	0.5900	0.6000	0.4700	0.4700	-11.321%	14	1,979	-25.532%
2026-08-31	0.4400	0.5300	0.4400	0.5300	+35.897%	26	1,984	-33.962%
2026-08-28	0.4200	0.4200	0.3900	0.3900	-4.878%	13	1,995	-10.256%
2026-08-27	0.4200	0.4200	0.3700	0.4100	-18.000%	89	1,996	-14.634%
2026-08-26	0.3600	0.5200	0.3400	0.5000	+42.857%	59	1,983	-30.000%
2026-08-25	0.3600	0.3700	0.3500	0.3500	+6.061%	58	1,978	0.000%
2026-08-24	0.3300	0.3500	0.2400	0.3300	-2.941%	20	1,974	+6.061%
2026-08-21	0.3400	0.3400	0.3400	0.3400	-10.526%	3	1,966	+2.941%
2026-08-20	0.4700	0.4800	0.3800	0.3800	-15.556%	9	1,966	-7.895%
2026-08-19	0.5600	0.5600	0.4300	0.4500	-29.688%	61	1,960	-22.222%
2026-08-18	0.6900	0.6900	0.6400	0.6400	+14.286%	37	1,948	-45.313%
2026-08-17	0.5800	0.7000	0.5500	0.5600	-13.846%	121	1,964	-37.500%
2026-08-14	0.5700	0.6800	0.5600	0.6500	+18.182%	552	1,992	-46.154%
2026-08-13	0.4200	0.5700	0.4200	0.5500	+37.500%	1,235	1,948	-36.364%
2026-08-12	0.4100	0.4100	0.4000	0.4000	+2.564%	2	1,045	-12.500%
2026-08-11	0.3800	0.3900	0.3700	0.3900	+5.405%	40	1,043	-10.256%
2026-08-10	0.3700	0.3700	0.3700	0.3700	+15.625%	3	1,013	-5.405%
2026-08-07	0.3300	0.3300	0.3200	0.3200	-8.571%	3	1,012	+9.375%
2026-08-06	0.3600	0.3600	0.3500	0.3500	-2.778%	18	1,009	0.000%
2026-08-05	0.3600	0.3600	0.3600	0.3600	-18.182%	13	991	-2.778%
2026-08-04	0.3900	0.4600	0.3500	0.4400	+2.326%	37	978	-20.455%
2026-08-03	0.4300	0.4300	0.4300	0.4300	-15.686%	17	991	-18.605%
2026-07-31	0.5000	0.5100	0.5000	0.5100	+34.211%	15	974	-31.373%
2026-07-30	0.4500	0.4500	0.3800	0.3800	-19.149%	193	979	-7.895%
2026-07-29	0.5400	0.5400	0.4500	0.4700	+4.444%	90	875	-25.532%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-19.643%	9	871	-22.222%
2026-07-27	0.5400	0.5600	0.5400	0.5600	-26.316%	10	866	-37.500%
2026-07-24	0.7600	0.7600	0.6800	0.7600	+4.110%	247	866	-53.947%
2026-07-23	0.7300	0.7300	0.7300	0.7300	-1.351%	2	823	-52.055%
2026-07-22	0.7400	0.7400	0.7400	0.7400	+7.246%	100	822	-52.703%
2026-07-21	0.6500	0.6900	0.6500	0.6900	-13.750%	41	742	-49.275%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+1.266%	1	717	-56.250%
2026-07-16	0.7200	0.7900	0.7200	0.7900	+2.597%	36	717	-55.696%
2026-07-14	0.7700	0.7700	0.7000	0.7700	+2.667%	24	728	-54.545%
2026-07-13	0.6800	0.7500	0.6800	0.7500	+7.143%	45	730	-53.333%
2026-07-10	0.7000	0.7200	0.7000	0.7000	-9.091%	20	707	-50.000%
2026-07-09	0.7700	0.7700	0.7700	0.7700	-6.098%	1	694	-54.545%
2026-07-08	0.7700	0.8200	0.7700	0.8200	-2.381%	5	694	-57.317%
2026-07-07	0.7900	0.8400	0.7100	0.8400	+31.250%	86	692	-58.333%
2026-07-06	0.7000	0.7000	0.6400	0.6400	-1.538%	8	646	-45.313%
2026-07-02	0.6600	0.6600	0.6500	0.6500	+6.557%	53	620	-46.154%
2026-07-01	0.6100	0.6100	0.6100	0.6100	-18.667%	55	620	-42.623%
2026-06-30	0.8200	0.8200	0.7500	0.7500	-5.063%	33	565	-53.333%
2026-06-29	0.8700	0.8700	0.7700	0.7900	-24.762%	66	544	-55.696%
2026-06-25	1.0000	1.0500	1.0000	1.0500	+14.130%	3	484	-66.667%
2026-06-24	0.8900	0.9200	0.8900	0.9200	+37.313%	23	483	-61.957%
2026-06-18	0.6700	0.6700	0.6700	0.6700	-2.899%	1	481	-47.761%
2026-06-17	0.6900	0.6900	0.6900	0.6900	-2.817%	1	481	-49.275%
2026-06-16	0.7100	0.7100	0.7000	0.7100	0.000%	4	481	-50.704%
2026-06-15	0.7100	0.7100	0.7100	0.7100	-14.458%	2	477	-50.704%
2026-06-11	0.9000	0.9000	0.8300	0.8300	+10.667%	2	479	-57.831%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-2.597%	3	479	-53.333%
2026-06-09	0.8300	0.8300	0.7500	0.7700	-8.333%	8	476	-54.545%
2026-06-02	0.8400	0.8400	0.8400	0.8400	+18.310%	2	476	-58.333%
2026-06-01	0.8200	0.8200	0.7100	0.7100	-7.792%	2	478	-50.704%
2026-05-29	0.7800	0.7800	0.7700	0.7700	-23.762%	5	478	-54.545%
2026-05-27	1.0900	1.0900	1.0100	1.0100	-35.669%	10	478	-65.347%
2026-05-21	1.5700	1.5700	1.5700	1.5700	-22.277%	1	470	-77.707%
2026-05-20	1.9700	2.0200	1.9700	2.0200	-2.415%	2	470	-82.673%
2026-05-19	1.7400	2.0700	1.7400	2.0700	+36.184%	14	461	-83.092%
2026-05-15	1.5200	1.5200	1.5200	1.5200	+2.013%	25	461	-76.974%
2026-05-14	1.4900	1.4900	1.4900	1.4900	+15.504%	64	436	-76.510%
2026-05-13	1.2900	1.2900	1.2900	1.2900	+40.217%	25	389	-72.868%
2026-05-08	0.9400	0.9400	0.9200	0.9200	+16.456%	18	389	-61.957%
2026-05-07	0.7900	0.7900	0.7900	0.7900	-30.702%	1	374	-55.696%
2026-05-05	1.1500	1.1500	1.0500	1.1400	-1.724%	95	373	-69.298%
2026-05-04	1.1700	1.1700	1.1600	1.1600	+1.754%	3	278	-69.828%
2026-05-01	1.1600	1.1800	1.1400	1.1400	+29.545%	14	261	-69.298%
2026-04-28	0.9400	0.9400	0.8800	0.8800	+10.000%	29	261	-60.227%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-2.439%	1	261	-56.250%
2026-04-21	0.8200	0.8200	0.8200	0.8200	-3.529%	1	262	-57.317%
2026-04-17	0.7000	0.8500	0.7000	0.8500	-24.107%	40	262	-58.824%
2026-04-13	1.1700	1.1700	1.1200	1.1200	-14.504%	420	222	-68.750%
2026-04-10	1.1600	1.3100	1.1600	1.3100	-1.504%	16	59	-73.282%
2026-04-08	1.3300	1.3300	1.3300	1.3300	-21.302%	30	53	-73.684%
2026-04-06	1.6900	1.6900	1.6900	1.6900	-0.588%	2	53	-79.290%
2026-04-02	1.7000	1.7000	1.7000	1.7000	+11.111%	4	51	-79.412%
2026-04-01	1.5300	1.5300	1.5300	1.5300	-14.045%	30	51	-77.124%
2026-03-31	1.9000	1.9000	1.7800	1.7800	-19.457%	4	21	-80.337%
2026-03-27	2.2200	2.2200	2.2100	2.2100	-0.897%	11	19	-84.163%
2026-03-26	2.2300	2.2300	2.2300	2.2300	+2.294%	1	12	-84.305%
2026-03-25	2.1800	2.1800	2.1800	2.1800	+9.000%	1	11	-83.945%
2026-03-24	2.1000	2.2200	2.0000	2.0000	+12.994%	8	10	-82.500%
2026-03-23	1.7300	1.7700	1.7300	1.7700	0.000%	2	2	-80.226%