Dark

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

Inactive

Jul 31, 2026

13.70-5.256%(-0.76)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	13.7000	13.7000	13.7000	13.7000	-5.256%	20	8	0.000%
2026-05-04	14.4600	14.4600	14.4600	14.4600	+7.111%	1	9	-5.256%
2026-04-23	13.5000	13.5000	13.5000	13.5000	+2.584%	3	94	+1.481%
2026-04-21	13.1600	13.1600	13.1600	13.1600	-12.383%	3	94	+4.103%
2026-04-02	15.0200	15.0200	15.0200	15.0200	+1.486%	1	94	-8.788%
2026-02-19	14.8000	14.8000	14.8000	14.8000	+4.965%	39	95	-7.432%
2026-02-17	14.1100	14.1100	14.1000	14.1000	+6.980%	35	100	-2.837%
2026-02-09	13.1300	13.1800	13.1300	13.1800	+11.224%	11	104	+3.945%
2026-02-02	11.9700	11.9700	11.8500	11.8500	-4.126%	14	106	+15.612%
2026-01-30	12.3700	12.3700	11.9500	12.3600	+0.488%	451	106	+10.841%
2026-01-29	12.3000	12.3000	12.3000	12.3000	+2.075%	2	214	+11.382%
2026-01-28	12.0500	12.0500	12.0500	12.0500	+6.543%	1	216	+13.693%
2026-01-26	11.3100	11.3100	11.3100	11.3100	-3.002%	9	217	+21.132%
2026-01-23	11.6600	11.6600	11.6600	11.6600	-2.833%	3	208	+17.496%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+25.786%	20	211	+14.167%
2025-12-29	9.5400	9.5400	9.5400	9.5400	+9.529%	8	231	+43.606%
2025-12-15	8.7100	8.7100	8.7100	8.7100	-4.809%	2	223	+57.290%
2025-12-10	9.1500	9.1500	9.1500	9.1500	-6.154%	2	225	+49.727%
2025-12-09	9.7500	9.7500	9.7500	9.7500	-2.792%	2	223	+40.513%
2025-12-05	10.0300	10.0300	10.0300	10.0300	+9.022%	2	221	+36.590%
2025-11-26	9.5000	9.5000	9.2000	9.2000	-3.158%	2	221	+48.913%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+13.095%	4	221	+44.211%
2025-11-03	8.4000	8.4000	8.4000	8.4000	+2.564%	2	217	+63.095%
2025-10-31	8.1900	8.1900	8.1900	8.1900	-22.000%	4	217	+67.277%
2025-09-26	10.5000	10.5000	10.5000	10.5000	+10.643%	16	213	+30.476%
2025-09-22	9.4900	9.4900	9.4900	9.4900	-1.351%	8	213	+44.362%
2025-09-17	9.6200	9.6200	9.6200	9.6200	+11.601%	1	221	+42.412%
2025-09-08	8.6200	8.6200	8.6200	8.6200	-6.406%	1	222	+58.933%
2025-08-11	9.2100	9.2100	9.2100	9.2100	-1.392%	6	221	+48.751%
2025-08-07	9.3400	9.3400	9.3400	9.3400	-12.300%	2	215	+46.681%
2025-08-04	10.6500	10.6500	10.6200	10.6500	+3.499%	21	213	+28.638%
2025-07-31	10.2900	10.2900	10.2900	10.2900	+13.077%	8	192	+33.139%
2025-07-24	9.1000	9.1000	9.1000	9.1000	+1.111%	1	194	+50.549%
2025-07-23	9.0000	9.0000	9.0000	9.0000	-8.163%	1	195	+52.222%
2025-07-18	9.8000	9.8000	9.8000	9.8000	+1.031%	1	194	+39.796%
2025-07-17	9.7000	9.7000	9.7000	9.7000	-4.902%	1	194	+41.237%
2025-07-09	10.2000	10.2000	10.2000	10.2000	-2.857%	1	193	+34.314%
2025-07-01	10.5100	10.5100	10.5000	10.5000	-4.459%	10	192	+30.476%
2025-06-27	10.9900	10.9900	10.9900	10.9900	+0.826%	1	197	+24.659%
2025-06-26	10.9000	10.9000	10.9000	10.9000	+1.964%	1	198	+25.688%
2025-06-25	10.6900	10.6900	10.6900	10.6900	+0.376%	6	197	+28.157%
2025-06-24	10.6500	10.6500	10.6500	10.6500	+2.404%	1	191	+28.638%
2025-06-23	10.4000	10.4000	10.4000	10.4000	+3.483%	1	191	+31.731%
2025-06-12	10.0500	10.0500	10.0500	10.0500	-8.135%	1	190	+36.318%
2025-06-04	11.0100	11.0900	10.8800	10.9400	+2.243%	4	189	+25.229%
2025-06-02	10.7000	10.7000	10.7000	10.7000	+27.381%	41	189	+28.037%
2025-04-21	8.4000	8.4000	8.4000	8.4000	+0.358%	1	194	+63.095%
2025-04-07	8.3700	8.3700	8.3700	8.3700	-20.210%	5	193	+63.680%
2025-03-31	10.4900	10.4900	10.4900	10.4900	+0.865%	1	188	+30.601%
2025-03-28	10.4000	10.4000	10.4000	10.4000	-4.587%	4	187	+31.731%
2025-03-24	10.8700	10.9000	10.8700	10.9000	+4.207%	5	187	+25.688%
2025-03-20	10.4600	10.4600	10.4600	10.4600	+11.277%	3	187	+30.975%
2025-03-14	9.4000	9.4000	9.4000	9.4000	+2.732%	4	187	+45.745%
2025-03-13	9.1500	9.1500	9.1500	9.1500	+1.667%	1	189	+49.727%
2025-03-12	9.0000	9.0000	9.0000	9.0000	+2.273%	1	189	+52.222%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-0.565%	1	188	+55.682%
2025-03-06	8.8500	8.8500	8.8500	8.8500	-2.747%	1	187	+54.802%
2025-03-05	9.3000	9.3000	9.1000	9.1000	-2.151%	3	187	+50.549%
2025-02-28	9.3000	9.3000	9.3000	9.3000	+8.014%	2	184	+47.312%
2025-02-26	8.6100	8.6100	8.6100	8.6100	+0.702%	10	183	+59.117%
2025-02-25	8.5500	8.5500	8.5500	8.5500	-7.568%	1	172	+60.234%
2025-02-11	9.2500	9.2500	9.2500	9.2500	-9.314%	1	172	+48.108%
2025-02-05	10.2000	10.2000	10.2000	10.2000	+0.493%	3	171	+34.314%
2025-02-04	10.1500	10.1500	10.1500	10.1500	+4.639%	1	168	+34.975%
2025-02-03	9.5000	9.7000	9.2900	9.7000	-1.222%	23	167	+41.237%
2025-01-29	9.8500	9.8500	9.8200	9.8200	-12.007%	11	164	+39.511%
2025-01-14	11.1600	11.1600	11.1600	11.1600	+3.814%	5	153	+22.760%
2025-01-08	10.7500	10.7500	10.7500	10.7500	+4.776%	1	157	+27.442%
2025-01-06	10.2600	10.2600	10.2600	10.2600	+17.931%	5	152	+33.528%
2024-12-19	8.7000	8.7000	8.7000	8.7000	-6.250%	1	152	+57.471%
2024-12-13	9.2800	9.2800	9.2800	9.2800	-4.330%	18	152	+47.629%
2024-12-09	9.7000	9.7000	9.7000	9.7000	-7.619%	1	143	+41.237%
2024-12-05	10.5000	10.5000	10.5000	10.5000	+7.692%	20	143	+30.476%
2024-12-03	9.7500	9.7500	9.7500	9.7500	-8.879%	1	143	+40.513%
2024-11-29	10.7000	10.7000	10.7000	10.7000	+1.230%	8	142	+28.037%
2024-11-26	10.5500	10.5700	10.5500	10.5700	+4.241%	2	142	+29.612%
2024-11-25	10.1400	10.1400	10.1400	10.1400	+13.550%	1	143	+35.108%
2024-11-08	8.9300	8.9300	8.9300	8.9300	+2.880%	10	144	+53.415%
2024-11-07	8.6800	8.6800	8.6800	8.6800	+29.552%	5	139	+57.834%
2024-11-01	6.7000	6.7000	6.7000	6.7000	-5.634%	2	134	+104.478%
2024-10-30	7.1200	7.1200	7.1000	7.1000	-0.699%	6	134	+92.958%
2024-10-28	7.1200	7.1500	7.1100	7.1500	-1.379%	3	132	+91.608%
2024-10-24	7.2500	7.2500	7.2100	7.2500	+5.531%	11	129	+88.966%
2024-10-23	6.9000	6.9000	6.8700	6.8700	-1.857%	8	129	+99.418%
2024-10-22	6.9800	7.0000	6.9500	7.0000	-2.507%	30	121	+95.714%
2024-10-17	7.4900	7.4900	7.1100	7.1800	-0.416%	25	91	+90.808%
2024-10-14	7.2500	7.2500	7.2100	7.2100	+5.409%	2	72	+90.014%
2024-10-11	6.7000	6.9400	6.7000	6.8400	+14.000%	62	70	+100.292%
2024-10-10	6.0000	6.0000	6.0000	6.0000	0.000%	20	39	+128.333%
2024-10-04	6.0300	6.0300	6.0000	6.0000	+39.211%	4	39	+128.333%
2024-09-27	4.3000	4.3100	4.3000	4.3100	-8.298%	6	40	+217.865%
2024-09-25	4.7000	4.7000	4.7000	4.7000	-0.212%	20	37	+191.489%
2024-09-24	4.7000	4.7100	4.7000	4.7100	0.000%	17	17	+190.870%