Dark

KMI20270115C20
KMI Jan 15 2027 20.00 Call (KMI270115C00020000)
option OPRA

Inactive

May 20, 2026

14.55+11.923%(+1.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-20	14.5500	14.5500	14.5500	14.5500	+11.923%	19	35	0.000%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-3.917%	1	41	+11.923%
2026-04-09	13.5300	13.5300	13.5300	13.5300	-1.814%	1	190	+7.539%
2026-04-07	13.5000	13.7800	13.5000	13.7800	-6.576%	6	189	+5.588%
2026-03-27	14.7500	14.7500	14.7500	14.7500	+5.357%	3	189	-1.356%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-1.754%	1	189	+3.929%
2026-03-05	14.2500	14.2500	14.2500	14.2500	+1.786%	1	191	+2.105%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+4.478%	1	190	+3.929%
2026-02-23	13.4000	13.4000	13.4000	13.4000	+6.349%	19	190	+8.582%
2026-02-20	12.6000	12.6000	12.6000	12.6000	+5.882%	2	171	+15.476%
2026-02-12	11.9000	11.9000	11.9000	11.9000	+14.423%	2	172	+22.269%
2026-02-05	10.4000	10.4000	10.4000	10.4000	0.000%	1	172	+39.904%
2026-02-03	10.4000	10.4000	10.4000	10.4000	0.000%	3	171	+39.904%
2026-01-30	10.0300	10.4000	10.0300	10.4000	+2.061%	29	171	+39.904%
2026-01-29	10.1900	10.1900	10.1900	10.1900	+3.980%	5	1,070	+42.787%
2026-01-23	9.8000	9.8000	9.8000	9.8000	+1.977%	1	1,075	+48.469%
2026-01-22	9.6100	9.6100	9.6100	9.6100	+27.793%	2	1,075	+51.405%
2026-01-13	7.1500	7.5700	7.1500	7.5200	+3.724%	6	1,075	+93.484%
2026-01-12	7.2500	7.2500	7.2500	7.2500	-3.333%	3	1,078	+100.690%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-1.961%	26	1,078	+94.000%
2026-01-02	7.6500	7.6500	7.6500	7.6500	-0.649%	5	1,104	+90.196%
2025-12-31	7.7000	7.7000	7.7000	7.7000	+10.791%	5	1,103	+88.961%
2025-12-19	6.9500	6.9500	6.9500	6.9500	-6.081%	6	1,103	+109.353%
2025-12-02	7.3100	7.6600	7.3100	7.4000	-3.141%	120	1,108	+96.622%
2025-11-28	7.6400	7.6400	7.6400	7.6400	+3.664%	1	1,056	+90.445%
2025-11-19	7.3700	7.3700	7.3700	7.3700	+0.272%	2	1,056	+97.422%
2025-11-17	7.3500	7.3500	7.3500	7.3500	-5.405%	10	1,056	+97.959%
2025-11-14	7.7700	7.7700	7.7700	7.7700	+2.237%	1	1,056	+87.259%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+3.401%	1	1,056	+91.447%
2025-11-10	7.1200	7.3500	7.1200	7.3500	+3.521%	14	1,056	+97.959%
2025-11-07	7.0000	7.1000	7.0000	7.1000	+2.899%	4	1,056	+104.930%
2025-11-06	6.9000	6.9000	6.9000	6.9000	+0.730%	10	1,058	+110.870%
2025-11-05	7.4200	7.4200	6.8000	6.8500	+2.086%	3	1,058	+112.409%
2025-11-04	6.7100	6.7100	6.7100	6.7100	+0.149%	8	1,056	+116.841%
2025-11-03	6.4000	6.7500	6.3200	6.7000	+3.077%	411	719	+117.164%
2025-10-31	6.5000	6.5000	6.5000	6.5000	-0.763%	60	719	+123.846%
2025-10-30	6.4000	6.5500	6.4000	6.5500	+3.968%	2	779	+122.137%
2025-10-29	6.6300	6.6300	6.3000	6.3000	-2.477%	70	779	+130.952%
2025-10-27	6.4600	6.4600	6.4600	6.4600	-6.512%	5	706	+125.232%
2025-10-24	6.9100	6.9100	6.9100	6.9100	+1.618%	1	706	+110.564%
2025-10-23	7.7600	7.7600	6.8000	6.8000	-11.688%	806	705	+113.971%
2025-10-22	7.7000	7.7000	7.7000	7.7000	-1.155%	2	1,308	+88.961%
2025-10-21	7.7900	7.7900	7.7900	7.7900	-6.258%	2	1,308	+86.778%
2025-10-09	8.3100	8.3100	8.3100	8.3100	-0.835%	2	1,306	+75.090%
2025-10-08	8.0500	8.3800	8.0000	8.3800	-2.897%	40	1,306	+73.628%
2025-10-01	8.6300	8.6300	8.6300	8.6300	-0.231%	1	1,336	+68.598%
2025-09-26	8.6000	8.6500	8.6000	8.6500	+4.091%	21	1,337	+68.208%
2025-09-24	8.3100	8.3100	8.3100	8.3100	+4.266%	5	1,337	+75.090%
2025-09-23	7.9700	7.9700	7.9700	7.9700	+3.911%	2	1,337	+82.560%
2025-09-22	7.6700	7.6700	7.6700	7.6700	-3.764%	1	1,338	+89.700%
2025-09-15	7.9700	7.9700	7.9700	7.9700	+13.857%	6	1,339	+82.560%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-1.130%	2	1,345	+107.857%
2025-08-26	6.8900	7.0800	6.8900	7.0800	-0.282%	4	1,345	+105.508%
2025-08-25	7.1000	7.1000	7.1000	7.1000	-2.338%	2	1,344	+104.930%
2025-08-22	7.2700	7.2700	7.2700	7.2700	+3.709%	2	1,344	+100.138%
2025-08-20	7.0100	7.0100	7.0100	7.0100	+1.594%	1	1,345	+107.561%
2025-08-18	6.9000	6.9000	6.9000	6.9000	-2.817%	3	1,345	+110.870%
2025-08-13	7.1000	7.1000	7.1000	7.1000	+0.424%	2	1,345	+104.930%
2025-08-12	7.0700	7.0700	7.0700	7.0700	-7.943%	2	1,345	+105.799%
2025-08-11	7.6800	7.6800	7.6800	7.6800	+2.400%	2	1,345	+89.453%
2025-08-06	7.6500	7.6500	7.5000	7.5000	-15.541%	22	1,345	+94.000%
2025-08-04	8.8700	8.8800	8.7700	8.8800	+19.677%	49	1,345	+63.851%
2025-07-24	7.4500	7.4500	7.4200	7.4200	+1.644%	3	1,305	+96.092%
2025-07-23	7.2000	7.3000	7.2000	7.3000	-1.882%	2	1,305	+99.315%
2025-07-22	7.4500	7.4500	7.4400	7.4400	-13.988%	10	1,305	+95.565%
2025-07-14	8.6500	8.6500	8.6500	8.6500	+3.593%	6	1,300	+68.208%
2025-07-08	8.4100	8.4100	8.3500	8.3500	-5.650%	131	1,300	+74.251%
2025-07-01	8.8500	8.8500	8.8500	8.8500	-2.961%	5	1,269	+64.407%
2025-06-26	9.1200	9.1200	9.1200	9.1200	+1.333%	2	1,269	+59.539%
2025-06-25	9.0000	9.0000	9.0000	9.0000	+5.263%	100	1,269	+61.667%
2025-06-20	8.5500	8.5500	8.5500	8.5500	+2.395%	4	1,269	+70.175%
2025-06-11	8.3500	8.3500	8.3500	8.3500	-10.311%	2	1,269	+74.251%
2025-06-04	9.2200	9.3100	9.2200	9.3100	-0.107%	2	1,269	+56.284%
2025-06-03	9.3200	9.3200	9.3200	9.3200	+1.304%	1	1,269	+56.116%
2025-06-02	8.6200	9.2000	8.6200	9.2000	+5.023%	34	1,269	+58.152%
2025-05-30	8.6200	8.7600	8.6200	8.7600	+1.742%	8	1,300	+66.096%
2025-05-29	8.6100	8.7700	8.5200	8.6100	-2.492%	6	1,300	+68.990%
2025-05-28	8.9600	9.0400	8.7800	8.8300	-1.670%	8	1,300	+64.779%
2025-05-27	8.7600	8.9800	8.7600	8.9800	+6.524%	6	1,300	+62.027%
2025-05-23	8.3700	8.4800	8.3200	8.4300	+0.119%	8	1,300	+72.598%
2025-05-21	8.3200	8.4200	8.3200	8.4200	-4.966%	2	1,300	+72.803%
2025-05-20	8.7700	8.9300	8.7700	8.8600	+1.026%	6	1,300	+64.221%
2025-05-19	8.6200	8.8200	8.6200	8.7700	+0.114%	90	1,301	+65.906%
2025-05-16	8.8200	8.8900	8.5000	8.7600	+1.038%	80	1,312	+66.096%
2025-05-15	8.3800	8.6700	8.3800	8.6700	-0.115%	4	1,282	+67.820%
2025-05-07	8.5700	8.6800	8.5700	8.6800	+5.596%	2	1,282	+67.627%
2025-05-06	8.0600	8.2800	8.0600	8.2200	+4.713%	8	1,282	+77.007%
2025-05-05	7.5400	7.8500	7.5400	7.8500	+0.255%	4	1,283	+85.350%
2025-05-02	7.7600	7.8600	7.7600	7.8300	+1.821%	46	1,283	+85.824%
2025-05-01	7.6900	7.6900	7.6900	7.6900	+3.221%	1	1,283	+89.207%
2025-04-30	7.2700	7.4500	7.2600	7.4500	-6.758%	4	1,283	+95.302%
2025-04-29	7.8900	7.9900	7.8900	7.9900	+3.497%	2	1,283	+82.103%
2025-04-28	7.5200	7.7200	7.5200	7.7200	0.000%	3	1,283	+88.472%
2025-04-25	7.8900	7.8900	7.7200	7.7200	-1.405%	6	1,283	+88.472%
2025-04-24	7.8800	7.8800	7.7800	7.8300	+0.385%	3	1,285	+85.824%
2025-04-23	7.8000	7.8000	7.8000	7.8000	+10.638%	1	1,285	+86.538%
2025-04-21	7.5600	7.6300	6.7400	7.0500	-15.366%	9	1,285	+106.383%
2025-04-17	8.2600	8.3300	8.2600	8.3300	0.000%	2	1,285	+74.670%
2025-04-15	8.2900	8.4200	8.2400	8.3300	+9.750%	6	1,285	+74.670%
2025-04-11	7.0500	7.5900	7.0500	7.5900	+18.966%	20	1,285	+91.700%
2025-04-09	6.2500	6.3800	6.2500	6.3800	-0.623%	20	1,288	+128.056%
2025-04-07	6.5000	6.5000	6.3100	6.4200	-6.957%	10	1,270	+126.636%
2025-04-04	6.9600	7.1500	6.8500	6.9000	-22.991%	18	1,278	+110.870%
2025-04-03	8.7900	8.9600	8.7900	8.9600	-3.135%	2	1,279	+62.388%
2025-04-02	9.3300	9.3800	9.2500	9.2500	+4.757%	3	1,279	+57.297%
2025-04-01	8.7600	8.8300	8.7600	8.8300	-0.451%	2	1,279	+64.779%
2025-03-28	8.7500	8.8800	8.7500	8.8700	-0.337%	730	1,279	+64.036%
2025-03-27	8.8500	8.9000	8.8500	8.9000	-4.301%	239	918	+63.483%
2025-03-25	9.3000	9.3000	9.3000	9.3000	+0.977%	3	679	+56.452%
2025-03-24	9.2100	9.2100	9.2100	9.2100	+6.106%	2	682	+57.980%
2025-03-18	8.6800	8.6800	8.6800	8.6800	-0.230%	3	684	+67.627%
2025-03-17	8.7000	8.7000	8.7000	8.7000	+12.258%	20	687	+67.241%
2025-03-14	7.7500	7.7500	7.7500	7.7500	+7.639%	4	687	+87.742%
2025-02-26	7.2000	7.2000	7.2000	7.2000	-1.907%	1	689	+102.083%
2025-02-21	7.3400	7.3400	7.3400	7.3400	-3.421%	6	689	+98.229%
2025-02-12	7.6000	7.6000	7.6000	7.6000	-2.439%	2	689	+91.447%
2025-02-06	7.7100	7.7900	7.7100	7.7900	-5.346%	2	689	+86.778%
2025-02-03	8.2300	8.2300	8.2300	8.2300	0.000%	7	689	+76.792%
2025-01-31	8.2400	8.2400	8.2300	8.2300	+2.618%	20	696	+76.792%
2025-01-28	7.7900	8.0200	7.7900	8.0200	-8.552%	3	688	+81.421%
2025-01-27	8.7700	8.7700	8.7700	8.7700	-18.419%	1	687	+65.906%
2025-01-24	10.8700	10.8700	10.7500	10.7500	-0.463%	4	688	+35.349%
2025-01-23	10.9800	11.1200	10.8000	10.8000	-7.928%	207	687	+34.722%
2025-01-21	11.7300	11.7300	11.7300	11.7300	+8.111%	4	494	+24.041%
2025-01-17	10.8500	10.8500	10.8500	10.8500	+5.340%	2	494	+34.101%
2025-01-16	10.3000	10.3000	10.3000	10.3000	+17.045%	1	494	+41.262%
2025-01-08	8.7000	8.8000	8.7000	8.8000	+1.149%	31	523	+65.341%
2025-01-07	8.7000	8.7000	8.7000	8.7000	-3.333%	1	523	+67.241%
2025-01-03	9.0000	9.0000	9.0000	9.0000	+12.080%	4	523	+61.667%
2024-12-27	8.0300	8.0300	8.0300	8.0300	+0.375%	2	523	+81.196%
2024-12-24	7.9000	8.0000	7.9000	8.0000	+4.575%	3	520	+81.875%
2024-12-20	7.6500	7.6500	7.6500	7.6500	+9.442%	10	520	+90.196%
2024-12-19	6.9900	6.9900	6.9900	6.9900	-5.668%	100	520	+108.155%
2024-12-17	7.3700	7.4100	7.2000	7.4100	+0.816%	11	421	+96.356%
2024-12-16	7.4000	7.4000	7.3500	7.3500	-3.922%	3	424	+97.959%
2024-12-12	7.6500	7.6500	7.6500	7.6500	-11.047%	2	421	+90.196%
2024-12-06	8.6000	8.6000	8.6000	8.6000	-2.494%	2	419	+69.186%
2024-12-05	8.8200	8.8200	8.8200	8.8200	+4.009%	2	419	+64.966%
2024-11-18	8.4800	8.4800	8.4800	8.4800	+7.614%	1	419	+71.580%
2024-11-13	7.8500	7.8800	7.8500	7.8800	-0.253%	140	418	+84.645%
2024-11-12	7.9000	7.9000	7.9000	7.9000	-2.107%	3	481	+84.177%
2024-11-11	8.0700	8.0700	8.0700	8.0700	+14.144%	1	481	+80.297%
2024-11-06	7.0700	7.0700	7.0700	7.0700	+22.530%	10	482	+105.799%
2024-11-05	5.7700	5.7700	5.7700	5.7700	+6.458%	2	482	+152.166%
2024-10-31	5.6000	5.6000	5.4200	5.4200	-3.214%	12	482	+168.450%
2024-10-30	5.5200	5.6000	5.5200	5.6000	+2.190%	11	492	+159.821%
2024-10-29	5.4800	5.4800	5.4800	5.4800	-0.904%	1	481	+165.511%
2024-10-28	5.5800	5.5800	5.5300	5.5300	-2.469%	3	480	+163.110%
2024-10-25	5.7800	5.7800	5.6700	5.6700	-1.391%	62	477	+156.614%
2024-10-24	5.7500	5.7500	5.7500	5.7500	+7.678%	3	446	+153.043%
2024-10-23	5.4700	5.4700	5.3400	5.3400	-5.487%	30	444	+172.472%
2024-10-18	5.4800	5.6500	5.4800	5.6500	-1.910%	28	414	+157.522%
2024-10-17	5.7600	5.7600	5.7600	5.7600	+4.537%	10	400	+152.604%
2024-10-15	5.5100	5.5200	5.5100	5.5100	-3.333%	5	400	+164.065%
2024-10-14	5.7200	5.7200	5.5800	5.7000	+6.542%	14	395	+155.263%
2024-10-11	5.3500	5.3500	5.3500	5.3500	+30.488%	20	389	+171.963%
2024-10-10	4.1000	4.1000	4.1000	4.1000	-4.206%	5	389	+254.878%
2024-10-08	4.4000	4.4000	4.2000	4.2800	-0.465%	150	389	+239.953%
2024-10-04	4.3000	4.3000	4.3000	4.3000	+1.176%	10	243	+238.372%
2024-10-03	3.1800	4.2500	3.1800	4.2500	+18.715%	22	238	+242.353%
2024-10-01	3.5800	3.5800	3.5800	3.5800	+11.875%	100	222	+306.425%
2024-09-30	3.2000	3.2000	3.2000	3.2000	+4.575%	2	222	+354.688%
2024-09-26	3.0600	3.0600	3.0600	3.0600	-8.929%	5	220	+375.490%
2024-09-24	3.3000	3.3800	3.3000	3.3600	+5.329%	104	215	+333.036%
2024-09-23	3.3500	3.3500	3.1900	3.1900	+3.571%	14	113	+356.113%
2024-09-20	3.0800	3.0800	3.0800	3.0800	+2.667%	2	100	+372.403%
2024-09-19	3.0700	3.0700	3.0000	3.0000	0.000%	2	99	+385.000%
2024-09-18	2.6800	3.0500	2.6800	3.0000	-1.639%	31	97	+385.000%
2024-09-17	3.0000	3.0500	3.0000	3.0500	+7.394%	6	66	+377.049%
2024-09-16	2.8400	2.8400	2.8400	2.8400	0.000%	60	60	+412.324%