Dark

KMI20261218P30
KMI Dec 18 2026 30.00 Put (KMI261218P00030000)
option OPRA

EOD

Sep 4, 2026

1.04+10.638%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9900	1.0400	0.9900	1.0400	+10.638%	10	1,807	0.000%
2026-09-03	0.8600	0.9400	0.8500	0.9400	+4.444%	21	1,807	+10.638%
2026-09-02	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,793	+15.556%
2026-09-01	0.7600	0.8900	0.7600	0.8900	+5.952%	3	1,791	+16.854%
2026-08-31	0.8900	0.8900	0.8400	0.8400	-16.832%	11	1,789	+23.810%
2026-08-28	1.0100	1.0100	1.0100	1.0100	+5.208%	2	1,788	+2.970%
2026-08-27	0.9600	0.9600	0.9600	0.9600	+14.286%	142	1,786	+8.333%
2026-08-26	0.8400	0.8400	0.8400	0.8400	-22.222%	9	1,896	+23.810%
2026-08-25	0.9600	1.0800	0.9600	1.0800	-10.744%	4	1,887	-3.704%
2026-08-24	1.2000	1.3500	1.1600	1.2100	+2.542%	46	1,889	-14.050%
2026-08-21	0.9900	1.2300	0.9900	1.1800	+22.917%	329	1,863	-11.864%
2026-08-20	0.9300	0.9600	0.9300	0.9600	+14.286%	16	1,583	+8.333%
2026-08-19	0.7100	0.9200	0.7100	0.8400	+35.484%	41	1,580	+23.810%
2026-08-18	0.6300	0.6300	0.6200	0.6200	-1.587%	3	1,563	+67.742%
2026-08-14	0.7000	0.7000	0.5900	0.6300	-20.253%	23	1,564	+65.079%
2026-08-13	0.8900	0.9300	0.7900	0.7900	-11.236%	8	1,558	+31.646%
2026-08-12	0.8900	0.8900	0.8900	0.8900	-8.247%	3	1,552	+16.854%
2026-08-11	0.9600	1.0100	0.9500	0.9700	-16.379%	141	1,549	+7.216%
2026-08-10	1.1900	1.1900	1.1600	1.1600	-2.521%	10	1,670	-10.345%
2026-08-07	1.2000	1.2400	1.1600	1.1900	-0.833%	59	1,664	-12.605%
2026-08-05	1.1900	1.2000	1.1900	1.2000	-4.000%	6	1,639	-13.333%
2026-08-04	1.1600	1.3300	1.1600	1.2500	+14.679%	21	1,633	-16.800%
2026-08-03	1.1000	1.1000	1.0900	1.0900	-6.034%	101	1,625	-4.587%
2026-07-30	1.1700	1.1700	1.1600	1.1600	+18.367%	6	1,525	-10.345%
2026-07-29	1.0200	1.0200	0.9800	0.9800	-10.909%	10	1,521	+6.122%
2026-07-28	0.9800	1.1000	0.9800	1.1000	+0.917%	31	1,516	-5.455%
2026-07-27	1.1300	1.1300	1.0900	1.0900	+28.235%	39	1,499	-4.587%
2026-07-24	0.8400	0.8500	0.8200	0.8500	-9.574%	15	1,484	+22.353%
2026-07-23	1.1600	1.1600	0.9200	0.9400	-2.083%	7	1,470	+10.638%
2026-07-22	0.9600	0.9600	0.9600	0.9600	-7.692%	150	1,465	+8.333%
2026-07-21	1.0700	1.0800	1.0400	1.0400	+8.333%	38	1,315	0.000%
2026-07-20	0.9300	1.0000	0.9000	0.9600	+4.348%	12	1,326	+8.333%
2026-07-16	0.9900	0.9900	0.9200	0.9200	-14.815%	54	1,325	+13.043%
2026-07-15	1.0300	1.1100	1.0200	1.0800	+5.882%	104	1,323	-3.704%
2026-07-14	1.0000	1.0200	1.0000	1.0200	-1.923%	10	1,323	+1.961%
2026-07-13	0.9900	1.0900	0.9900	1.0400	-9.565%	62	1,325	0.000%
2026-07-10	1.0600	1.1500	1.0500	1.1500	+9.524%	41	1,333	-9.565%
2026-07-08	1.0700	1.0700	1.0300	1.0500	+2.941%	97	1,333	-0.952%
2026-07-07	1.1000	1.1100	0.9900	1.0200	-15.000%	63	1,236	+1.961%
2026-07-06	1.1500	1.2000	1.1500	1.2000	0.000%	23	1,230	-13.333%
2026-07-02	1.1900	1.2000	1.1500	1.2000	-3.226%	120	1,204	-13.333%
2026-07-01	1.3100	1.3100	1.2400	1.2400	+8.772%	9	1,204	-16.129%
2026-06-30	1.0400	1.1400	1.0400	1.1400	+2.703%	10	1,200	-8.772%
2026-06-29	1.0800	1.1200	1.0400	1.1100	+24.719%	41	1,197	-6.306%
2026-06-26	0.9100	0.9100	0.8900	0.8900	-6.316%	21	1,197	+16.854%
2026-06-25	0.9600	0.9600	0.9500	0.9500	-12.844%	11	1,177	+9.474%
2026-06-24	1.1500	1.1700	1.0900	1.0900	-4.386%	14	1,173	-4.587%
2026-06-23	1.1900	1.2200	1.1200	1.1400	-19.149%	172	1,165	-8.772%
2026-06-18	1.4100	1.4100	1.4100	1.4100	-4.730%	1	1,120	-26.241%
2026-06-16	1.4800	1.4800	1.4800	1.4800	-1.333%	10	1,120	-29.730%
2026-06-15	1.5000	1.5000	1.5000	1.5000	-11.243%	10	1,110	-30.667%
2026-06-12	1.6900	1.6900	1.6900	1.6900	+14.966%	10	1,100	-38.462%
2026-06-11	1.4700	1.4700	1.4700	1.4700	+2.797%	1	1,100	-29.252%
2026-06-10	1.5200	1.5200	1.4300	1.4300	-5.921%	4	1,100	-27.273%
2026-06-05	1.5200	1.5200	1.5200	1.5200	-6.748%	2	1,099	-31.579%
2026-06-02	1.6300	1.6300	1.6300	1.6300	+16.429%	5	1,097	-36.196%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+52.174%	5	1,102	-25.714%
2026-05-20	0.9200	0.9200	0.9200	0.9200	-8.911%	15	1,097	+13.043%
2026-05-19	1.0100	1.0100	1.0100	1.0100	-8.182%	20	1,126	+2.970%
2026-05-14	1.2000	1.2000	1.1000	1.1000	-19.708%	870	1,126	-5.455%
2026-05-13	1.3700	1.3700	1.3700	1.3700	-20.349%	7	480	-24.088%
2026-04-28	1.7000	1.7200	1.6900	1.7200	-16.908%	27	480	-39.535%
2026-04-27	1.7000	2.0700	1.6800	2.0700	+9.524%	84	453	-49.758%
2026-04-21	1.6600	1.8900	1.6600	1.8900	+15.951%	94	432	-44.974%
2026-04-20	1.5800	1.6300	1.5600	1.6300	+5.161%	30	432	-36.196%
2026-04-13	1.5800	1.6600	1.5500	1.5500	-17.112%	100	409	-32.903%
2026-04-08	1.8700	1.8700	1.8700	1.8700	+24.667%	25	325	-44.385%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+9.489%	1	300	-30.667%
2026-03-25	1.3700	1.3700	1.3700	1.3700	-15.432%	4	299	-24.088%
2026-03-11	1.6200	1.6200	1.6200	1.6200	+8.000%	10	295	-35.802%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+6.383%	21	300	-30.667%
2026-03-04	1.4100	1.4100	1.4100	1.4100	+3.676%	2	283	-26.241%
2026-03-03	1.4700	1.4700	1.3600	1.3600	-1.449%	17	285	-23.529%
2026-03-02	1.4000	1.4000	1.3800	1.3800	-8.609%	21	268	-24.638%
2026-02-27	1.4700	1.5100	1.4100	1.5100	-11.696%	9	248	-31.126%
2026-02-25	1.7100	1.7100	1.7100	1.7100	+3.636%	4	249	-39.181%
2026-02-24	1.6500	1.6500	1.6500	1.6500	+5.769%	5	249	-36.970%
2026-02-23	1.5400	1.5600	1.5300	1.5600	-4.878%	10	244	-33.333%
2026-02-19	1.6400	1.6400	1.6400	1.6400	-6.286%	4	244	-36.585%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-2.778%	5	248	-40.571%
2026-02-17	1.8000	1.8000	1.8000	1.8000	+1.124%	15	250	-42.222%
2026-02-13	1.7500	1.7800	1.6900	1.7800	-1.111%	187	113	-41.573%
2026-02-12	1.8000	1.8000	1.8000	1.8000	-2.703%	6	113	-42.222%
2026-02-11	1.9200	1.9200	1.8400	1.8500	-9.756%	32	109	-43.784%
2026-02-10	2.0500	2.0500	2.0500	2.0500	-2.381%	30	102	-49.268%
2026-02-09	2.1100	2.1100	2.1000	2.1000	-8.297%	25	72	-50.476%
2026-02-06	2.2900	2.2900	2.2900	2.2900	-11.923%	4	47	-54.585%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+8.787%	20	47	-60.000%
2026-02-03	2.4800	2.4900	2.3900	2.3900	+1.702%	12	27	-56.485%
2026-02-02	2.3500	2.3500	2.3500	2.3500	-20.875%	8	20	-55.745%
2026-01-26	2.9700	2.9700	2.9700	2.9700	+8.394%	1	12	-64.983%
2026-01-22	2.7400	2.7400	2.7400	2.7400	-31.500%	4	13	-62.044%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-12.088%	1	9	-74.000%
2025-12-22	4.5500	4.5500	4.5500	4.5500	+16.667%	1	8	-77.143%
2025-12-05	3.9000	3.9000	3.9000	3.9000	0.000%	4	8	-73.333%
2025-12-04	3.9000	3.9000	3.9000	3.9000	0.000%	4	4	-73.333%