Dark

KMI20270115C18
KMI Jan 15 2027 18.00 Call (KMI270115C00018000)
option OPRA

Inactive

May 4, 2026

14.46+7.111%(+0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	14.4600	14.4600	14.4600	14.4600	+7.111%	1	9	0.000%
2026-04-23	13.5000	13.5000	13.5000	13.5000	+2.584%	3	94	+7.111%
2026-04-21	13.1600	13.1600	13.1600	13.1600	-12.383%	3	94	+9.878%
2026-04-02	15.0200	15.0200	15.0200	15.0200	+1.486%	1	94	-3.728%
2026-02-19	14.8000	14.8000	14.8000	14.8000	+4.965%	39	95	-2.297%
2026-02-17	14.1100	14.1100	14.1000	14.1000	+6.980%	35	100	+2.553%
2026-02-09	13.1300	13.1800	13.1300	13.1800	+11.224%	11	104	+9.712%
2026-02-02	11.9700	11.9700	11.8500	11.8500	-4.126%	14	106	+22.025%
2026-01-30	12.3700	12.3700	11.9500	12.3600	+0.488%	451	106	+16.990%
2026-01-29	12.3000	12.3000	12.3000	12.3000	+2.075%	2	214	+17.561%
2026-01-28	12.0500	12.0500	12.0500	12.0500	+6.543%	1	216	+20.000%
2026-01-26	11.3100	11.3100	11.3100	11.3100	-3.002%	9	217	+27.851%
2026-01-23	11.6600	11.6600	11.6600	11.6600	-2.833%	3	208	+24.014%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+25.786%	20	211	+20.500%
2025-12-29	9.5400	9.5400	9.5400	9.5400	+9.529%	8	231	+51.572%
2025-12-15	8.7100	8.7100	8.7100	8.7100	-4.809%	2	223	+66.016%
2025-12-10	9.1500	9.1500	9.1500	9.1500	-6.154%	2	225	+58.033%
2025-12-09	9.7500	9.7500	9.7500	9.7500	-2.792%	2	223	+48.308%
2025-12-05	10.0300	10.0300	10.0300	10.0300	+9.022%	2	221	+44.167%
2025-11-26	9.5000	9.5000	9.2000	9.2000	-3.158%	2	221	+57.174%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+13.095%	4	221	+52.211%
2025-11-03	8.4000	8.4000	8.4000	8.4000	+2.564%	2	217	+72.143%
2025-10-31	8.1900	8.1900	8.1900	8.1900	-22.000%	4	217	+76.557%
2025-09-26	10.5000	10.5000	10.5000	10.5000	+10.643%	16	213	+37.714%
2025-09-22	9.4900	9.4900	9.4900	9.4900	-1.351%	8	213	+52.371%
2025-09-17	9.6200	9.6200	9.6200	9.6200	+11.601%	1	221	+50.312%
2025-09-08	8.6200	8.6200	8.6200	8.6200	-6.406%	1	222	+67.749%
2025-08-11	9.2100	9.2100	9.2100	9.2100	-1.392%	6	221	+57.003%
2025-08-07	9.3400	9.3400	9.3400	9.3400	-12.300%	2	215	+54.818%
2025-08-04	10.6500	10.6500	10.6200	10.6500	+3.499%	21	213	+35.775%
2025-07-31	10.2900	10.2900	10.2900	10.2900	+13.077%	8	192	+40.525%
2025-07-24	9.1000	9.1000	9.1000	9.1000	+1.111%	1	194	+58.901%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-8.163%	1	195	+60.667%
2025-07-18	9.8000	9.8000	9.8000	9.8000	+1.031%	1	194	+47.551%
2025-07-17	9.7000	9.7000	9.7000	9.7000	-4.902%	1	194	+49.072%
2025-07-09	10.2000	10.2000	10.2000	10.2000	-2.857%	1	193	+41.765%
2025-07-01	10.5100	10.5100	10.5000	10.5000	-4.459%	10	192	+37.714%
2025-06-27	10.9900	10.9900	10.9900	10.9900	+0.826%	1	197	+31.574%
2025-06-26	10.9000	10.9000	10.9000	10.9000	+1.964%	1	198	+32.661%
2025-06-25	10.6900	10.6900	10.6900	10.6900	+0.376%	6	197	+35.267%
2025-06-24	10.6500	10.6500	10.6500	10.6500	+2.404%	1	191	+35.775%
2025-06-23	10.4000	10.4000	10.4000	10.4000	+3.483%	1	191	+39.038%
2025-06-12	10.0500	10.0500	10.0500	10.0500	-8.135%	1	190	+43.881%
2025-06-04	11.0100	11.0900	10.8800	10.9400	+2.243%	4	189	+32.176%
2025-06-02	10.7000	10.7000	10.7000	10.7000	+27.381%	41	189	+35.140%
2025-04-21	8.4000	8.4000	8.4000	8.4000	+0.358%	1	194	+72.143%
2025-04-07	8.3700	8.3700	8.3700	8.3700	-20.210%	5	193	+72.760%
2025-03-31	10.4900	10.4900	10.4900	10.4900	+0.865%	1	188	+37.846%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-4.587%	4	187	+39.038%
2025-03-24	10.8700	10.9000	10.8700	10.9000	+4.207%	5	187	+32.661%
2025-03-20	10.4600	10.4600	10.4600	10.4600	+11.277%	3	187	+38.241%
2025-03-14	9.4000	9.4000	9.4000	9.4000	+2.732%	4	187	+53.830%
2025-03-13	9.1500	9.1500	9.1500	9.1500	+1.667%	1	189	+58.033%
2025-03-12	9.0000	9.0000	9.0000	9.0000	+2.273%	1	189	+60.667%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-0.565%	1	188	+64.318%
2025-03-06	8.8500	8.8500	8.8500	8.8500	-2.747%	1	187	+63.390%
2025-03-05	9.3000	9.3000	9.1000	9.1000	-2.151%	3	187	+58.901%
2025-02-28	9.3000	9.3000	9.3000	9.3000	+8.014%	2	184	+55.484%
2025-02-26	8.6100	8.6100	8.6100	8.6100	+0.702%	10	183	+67.944%
2025-02-25	8.5500	8.5500	8.5500	8.5500	-7.568%	1	172	+69.123%
2025-02-11	9.2500	9.2500	9.2500	9.2500	-9.314%	1	172	+56.324%
2025-02-05	10.2000	10.2000	10.2000	10.2000	+0.493%	3	171	+41.765%
2025-02-04	10.1500	10.1500	10.1500	10.1500	+4.639%	1	168	+42.463%
2025-02-03	9.5000	9.7000	9.2900	9.7000	-1.222%	23	167	+49.072%
2025-01-29	9.8500	9.8500	9.8200	9.8200	-12.007%	11	164	+47.251%
2025-01-14	11.1600	11.1600	11.1600	11.1600	+3.814%	5	153	+29.570%
2025-01-08	10.7500	10.7500	10.7500	10.7500	+4.776%	1	157	+34.512%
2025-01-06	10.2600	10.2600	10.2600	10.2600	+17.931%	5	152	+40.936%
2024-12-19	8.7000	8.7000	8.7000	8.7000	-6.250%	1	152	+66.207%
2024-12-13	9.2800	9.2800	9.2800	9.2800	-4.330%	18	152	+55.819%
2024-12-09	9.7000	9.7000	9.7000	9.7000	-7.619%	1	143	+49.072%
2024-12-05	10.5000	10.5000	10.5000	10.5000	+7.692%	20	143	+37.714%
2024-12-03	9.7500	9.7500	9.7500	9.7500	-8.879%	1	143	+48.308%
2024-11-29	10.7000	10.7000	10.7000	10.7000	+1.230%	8	142	+35.140%
2024-11-26	10.5500	10.5700	10.5500	10.5700	+4.241%	2	142	+36.802%
2024-11-25	10.1400	10.1400	10.1400	10.1400	+13.550%	1	143	+42.604%
2024-11-08	8.9300	8.9300	8.9300	8.9300	+2.880%	10	144	+61.926%
2024-11-07	8.6800	8.6800	8.6800	8.6800	+29.552%	5	139	+66.590%
2024-11-01	6.7000	6.7000	6.7000	6.7000	-5.634%	2	134	+115.821%
2024-10-30	7.1200	7.1200	7.1000	7.1000	-0.699%	6	134	+103.662%
2024-10-28	7.1200	7.1500	7.1100	7.1500	-1.379%	3	132	+102.238%
2024-10-24	7.2500	7.2500	7.2100	7.2500	+5.531%	11	129	+99.448%
2024-10-23	6.9000	6.9000	6.8700	6.8700	-1.857%	8	129	+110.480%
2024-10-22	6.9800	7.0000	6.9500	7.0000	-2.507%	30	121	+106.571%
2024-10-17	7.4900	7.4900	7.1100	7.1800	-0.416%	25	91	+101.393%
2024-10-14	7.2500	7.2500	7.2100	7.2100	+5.409%	2	72	+100.555%
2024-10-11	6.7000	6.9400	6.7000	6.8400	+14.000%	62	70	+111.404%
2024-10-10	6.0000	6.0000	6.0000	6.0000	0.000%	20	39	+141.000%
2024-10-04	6.0300	6.0300	6.0000	6.0000	+39.211%	4	39	+141.000%
2024-09-27	4.3000	4.3100	4.3000	4.3100	-8.298%	6	40	+235.499%
2024-09-25	4.7000	4.7000	4.7000	4.7000	-0.212%	20	37	+207.660%
2024-09-24	4.7000	4.7100	4.7000	4.7100	0.000%	17	17	+207.006%