Dark

KMI20261218C40
KMI Dec 18 2026 40.00 Call (KMI261218C00040000)
option OPRA

EOD

Sep 4, 2026

0.0900-25.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0900	0.0900	0.0900	0.0900	-25.000%	2	798	0.000%
2026-09-03	0.1200	0.1200	0.1200	0.1200	+20.000%	22	798	-25.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	-33.333%	5	798	-10.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+87.500%	2	793	-40.000%
2026-08-20	0.0800	0.0800	0.0800	0.0800	-46.667%	80	791	+12.500%
2026-08-14	0.1500	0.1500	0.1500	0.1500	+15.385%	7	791	-40.000%
2026-08-13	0.1400	0.1400	0.1300	0.1300	+18.182%	120	798	-30.769%
2026-08-12	0.1100	0.1100	0.1100	0.1100	+10.000%	1	798	-18.182%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	12	799	-10.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	799	-10.000%
2026-08-05	0.0900	0.1000	0.0900	0.1000	-9.091%	8	800	-10.000%
2026-08-04	0.1100	0.1100	0.1100	0.1100	-15.385%	3	804	-18.182%
2026-08-03	0.1300	0.1300	0.1300	0.1300	+18.182%	12	804	-30.769%
2026-07-30	0.1100	0.1100	0.1100	0.1100	-15.385%	6	792	-18.182%
2026-07-28	0.1400	0.1400	0.1300	0.1300	-45.833%	6	792	-30.769%
2026-07-22	0.2400	0.2400	0.2400	0.2400	+14.286%	2	791	-62.500%
2026-07-15	0.2100	0.2100	0.2100	0.2100	0.000%	1	793	-57.143%
2026-07-14	0.2100	0.2100	0.2100	0.2100	-8.696%	1	793	-57.143%
2026-07-09	0.2600	0.3000	0.2300	0.2300	-4.167%	23	792	-60.870%
2026-07-08	0.2500	0.2800	0.2400	0.2400	-4.000%	121	809	-62.500%
2026-07-07	0.2400	0.2500	0.2400	0.2500	-32.432%	34	826	-64.000%
2026-06-26	0.3800	0.3800	0.3700	0.3700	-2.632%	5	826	-75.676%
2026-06-25	0.3000	0.3800	0.3000	0.3800	+26.667%	12	821	-76.316%
2026-06-24	0.3000	0.3000	0.3000	0.3000	0.000%	3	820	-70.000%
2026-06-23	0.2700	0.3000	0.2700	0.3000	+30.435%	68	817	-70.000%
2026-06-16	0.2300	0.2300	0.2300	0.2300	-34.286%	40	806	-60.870%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+16.667%	1	846	-74.286%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+3.448%	5	845	-70.000%
2026-05-29	0.3000	0.3400	0.2400	0.2900	-19.444%	16	845	-68.966%
2026-05-28	0.3600	0.3600	0.3600	0.3600	-21.739%	1	851	-75.000%
2026-05-27	0.4600	0.4600	0.4600	0.4600	-26.984%	2	852	-80.435%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-26.744%	2	850	-85.714%
2026-05-20	0.8600	0.8600	0.8600	0.8600	0.000%	17	852	-89.535%
2026-05-19	0.7000	0.9000	0.7000	0.8600	+50.877%	12	852	-89.535%
2026-05-14	0.5300	0.5700	0.5300	0.5700	+46.154%	2	852	-84.211%
2026-05-11	0.3900	0.3900	0.3900	0.3900	+34.483%	5	852	-76.923%
2026-05-07	0.2900	0.2900	0.2900	0.2900	-38.298%	1	852	-68.966%
2026-05-04	0.4700	0.4700	0.4700	0.4700	+9.302%	1	852	-80.851%
2026-05-01	0.4500	0.4500	0.4300	0.4300	-10.417%	3	850	-79.070%
2026-04-30	0.4700	0.4800	0.4700	0.4800	+54.839%	23	850	-81.250%
2026-04-28	0.3100	0.3100	0.3100	0.3100	+19.231%	2	870	-70.968%
2026-04-27	0.2600	0.2600	0.2600	0.2600	-21.212%	8	870	-65.385%
2026-04-23	0.3300	0.3300	0.3300	0.3300	-13.158%	46	871	-72.727%
2026-04-22	0.3900	0.3900	0.3800	0.3800	+18.750%	25	917	-76.316%
2026-04-17	0.3300	0.3300	0.3200	0.3200	-8.571%	25	917	-71.875%
2026-04-15	0.3500	0.3500	0.3500	0.3500	-32.692%	5	937	-74.286%
2026-04-08	0.5400	0.5400	0.5200	0.5200	-24.638%	3	936	-82.692%
2026-04-02	0.6900	0.6900	0.6900	0.6900	+1.471%	1	934	-86.957%
2026-04-01	0.7000	0.7000	0.6700	0.6800	-16.049%	13	934	-86.765%
2026-03-31	0.9800	0.9800	0.8100	0.8100	-19.000%	2	935	-88.889%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-12.281%	10	935	-91.000%
2026-03-27	1.0700	1.1400	1.0700	1.1400	+7.547%	2	925	-92.105%
2026-03-26	1.0100	1.0600	0.9700	1.0600	+7.071%	14	923	-91.509%
2026-03-24	0.9900	0.9900	0.9900	0.9900	+3.125%	5	921	-90.909%
2026-03-23	0.7300	0.9600	0.7300	0.9600	-3.030%	216	921	-90.625%
2026-03-20	0.8900	1.0300	0.8900	0.9900	+1.020%	4	821	-90.909%
2026-03-19	0.8900	1.0000	0.8900	0.9800	+8.889%	57	820	-90.816%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-4.255%	5	821	-90.000%
2026-03-16	0.9400	0.9400	0.9400	0.9400	-12.963%	33	816	-90.426%
2026-03-13	0.9500	1.0800	0.9500	1.0800	+9.091%	2	824	-91.667%
2026-03-12	0.9900	0.9900	0.9900	0.9900	+4.211%	1	822	-90.909%
2026-03-09	1.0000	1.0100	0.9500	0.9500	-17.391%	117	823	-90.526%
2026-03-04	1.0900	1.1500	1.0900	1.1500	+2.679%	3	719	-92.174%
2026-03-03	1.2000	1.2000	1.1000	1.1200	0.000%	7	718	-91.964%
2026-03-02	1.0800	1.1400	0.9400	1.1200	+38.272%	12	714	-91.964%
2026-02-26	0.8100	0.8100	0.8100	0.8100	+17.391%	1	711	-88.889%
2026-02-24	0.7500	0.7500	0.6900	0.6900	-17.857%	421	710	-86.957%
2026-02-23	0.8400	0.8400	0.8400	0.8400	+9.091%	1	732	-89.286%
2026-02-20	0.7900	0.7900	0.6000	0.7700	+2.667%	95	731	-88.312%
2026-02-19	0.7500	0.7700	0.7500	0.7500	+13.636%	83	731	-88.000%
2026-02-18	0.6900	0.6900	0.6600	0.6600	+4.762%	6	718	-86.364%
2026-02-17	0.6300	0.6300	0.6300	0.6300	-3.077%	4	722	-85.714%
2026-02-13	0.5500	0.7500	0.5500	0.6500	+22.642%	415	351	-86.154%
2026-02-12	0.5400	0.5400	0.5300	0.5300	+10.417%	91	351	-83.019%
2026-02-11	0.4600	0.5000	0.4600	0.4800	+4.348%	22	260	-81.250%
2026-02-10	0.4600	0.4600	0.4600	0.4600	+17.949%	20	255	-80.435%
2026-02-06	0.3400	0.3900	0.3400	0.3900	+11.429%	57	255	-76.923%
2026-02-05	0.8100	0.8100	0.3500	0.3500	+52.174%	41	212	-74.286%
2026-02-04	0.3500	0.3500	0.2300	0.2300	-39.474%	32	173	-60.870%
2026-02-03	0.3500	0.3800	0.3500	0.3800	+18.750%	18	171	-76.316%
2026-01-30	0.3300	0.3300	0.3200	0.3200	0.000%	2	177	-71.875%
2026-01-29	0.3200	0.3200	0.3200	0.3200	+6.667%	51	176	-71.875%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+25.000%	1	126	-70.000%
2026-01-27	0.2400	0.2400	0.2400	0.2400	-4.000%	2	126	-62.500%
2026-01-23	0.2500	0.2500	0.2300	0.2500	-3.846%	61	126	-64.000%
2026-01-22	0.2200	0.2600	0.2200	0.2600	+225.000%	15	66	-65.385%
2026-01-13	0.1100	0.1100	0.0800	0.0800	-27.273%	11	52	+12.500%
2025-12-30	0.1100	0.1100	0.1100	0.1100	+22.222%	1	41	-18.182%
2025-12-10	0.0900	0.0900	0.0900	0.0900	0.000%	40	40	0.000%