Dark

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

EOD

Sep 1, 2026

12.15-3.953%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	12.1500	12.1500	12.1500	12.1500	-3.953%	1	22	0.000%
2026-08-14	12.6500	12.6500	12.6500	12.6500	+4.545%	5	22	-3.953%
2026-07-31	12.1000	12.1000	12.1000	12.1000	-16.838%	50	22	+0.413%
2026-05-20	14.5500	14.5500	14.5500	14.5500	+11.923%	19	35	-16.495%
2026-05-13	13.0000	13.0000	13.0000	13.0000	-3.917%	1	41	-6.538%
2026-04-09	13.5300	13.5300	13.5300	13.5300	-1.814%	1	190	-10.200%
2026-04-07	13.5000	13.7800	13.5000	13.7800	-6.576%	6	189	-11.829%
2026-03-27	14.7500	14.7500	14.7500	14.7500	+5.357%	3	189	-17.627%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-1.754%	1	189	-13.214%
2026-03-05	14.2500	14.2500	14.2500	14.2500	+1.786%	1	191	-14.737%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+4.478%	1	190	-13.214%
2026-02-23	13.4000	13.4000	13.4000	13.4000	+6.349%	19	190	-9.328%
2026-02-20	12.6000	12.6000	12.6000	12.6000	+5.882%	2	171	-3.571%
2026-02-12	11.9000	11.9000	11.9000	11.9000	+14.423%	2	172	+2.101%
2026-02-05	10.4000	10.4000	10.4000	10.4000	0.000%	1	172	+16.827%
2026-02-03	10.4000	10.4000	10.4000	10.4000	0.000%	3	171	+16.827%
2026-01-30	10.0300	10.4000	10.0300	10.4000	+2.061%	29	171	+16.827%
2026-01-29	10.1900	10.1900	10.1900	10.1900	+3.980%	5	1,070	+19.235%
2026-01-23	9.8000	9.8000	9.8000	9.8000	+1.977%	1	1,075	+23.980%
2026-01-22	9.6100	9.6100	9.6100	9.6100	+27.793%	2	1,075	+26.431%
2026-01-13	7.1500	7.5700	7.1500	7.5200	+3.724%	6	1,075	+61.569%
2026-01-12	7.2500	7.2500	7.2500	7.2500	-3.333%	3	1,078	+67.586%
2026-01-07	7.5000	7.5000	7.5000	7.5000	-1.961%	26	1,078	+62.000%
2026-01-02	7.6500	7.6500	7.6500	7.6500	-0.649%	5	1,104	+58.824%
2025-12-31	7.7000	7.7000	7.7000	7.7000	+10.791%	5	1,103	+57.792%
2025-12-19	6.9500	6.9500	6.9500	6.9500	-6.081%	6	1,103	+74.820%
2025-12-02	7.3100	7.6600	7.3100	7.4000	-3.141%	120	1,108	+64.189%
2025-11-28	7.6400	7.6400	7.6400	7.6400	+3.664%	1	1,056	+59.031%
2025-11-19	7.3700	7.3700	7.3700	7.3700	+0.272%	2	1,056	+64.858%
2025-11-17	7.3500	7.3500	7.3500	7.3500	-5.405%	10	1,056	+65.306%
2025-11-14	7.7700	7.7700	7.7700	7.7700	+2.237%	1	1,056	+56.371%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+3.401%	1	1,056	+59.868%
2025-11-10	7.1200	7.3500	7.1200	7.3500	+3.521%	14	1,056	+65.306%
2025-11-07	7.0000	7.1000	7.0000	7.1000	+2.899%	4	1,056	+71.127%
2025-11-06	6.9000	6.9000	6.9000	6.9000	+0.730%	10	1,058	+76.087%
2025-11-05	7.4200	7.4200	6.8000	6.8500	+2.086%	3	1,058	+77.372%
2025-11-04	6.7100	6.7100	6.7100	6.7100	+0.149%	8	1,056	+81.073%
2025-11-03	6.4000	6.7500	6.3200	6.7000	+3.077%	411	719	+81.343%
2025-10-31	6.5000	6.5000	6.5000	6.5000	-0.763%	60	719	+86.923%
2025-10-30	6.4000	6.5500	6.4000	6.5500	+3.968%	2	779	+85.496%
2025-10-29	6.6300	6.6300	6.3000	6.3000	-2.477%	70	779	+92.857%
2025-10-27	6.4600	6.4600	6.4600	6.4600	-6.512%	5	706	+88.080%
2025-10-24	6.9100	6.9100	6.9100	6.9100	+1.618%	1	706	+75.832%
2025-10-23	7.7600	7.7600	6.8000	6.8000	-11.688%	806	705	+78.676%
2025-10-22	7.7000	7.7000	7.7000	7.7000	-1.155%	2	1,308	+57.792%
2025-10-21	7.7900	7.7900	7.7900	7.7900	-6.258%	2	1,308	+55.969%
2025-10-09	8.3100	8.3100	8.3100	8.3100	-0.835%	2	1,306	+46.209%
2025-10-08	8.0500	8.3800	8.0000	8.3800	-2.897%	40	1,306	+44.988%
2025-10-01	8.6300	8.6300	8.6300	8.6300	-0.231%	1	1,336	+40.788%
2025-09-26	8.6000	8.6500	8.6000	8.6500	+4.091%	21	1,337	+40.462%
2025-09-24	8.3100	8.3100	8.3100	8.3100	+4.266%	5	1,337	+46.209%
2025-09-23	7.9700	7.9700	7.9700	7.9700	+3.911%	2	1,337	+52.447%
2025-09-22	7.6700	7.6700	7.6700	7.6700	-3.764%	1	1,338	+58.409%
2025-09-15	7.9700	7.9700	7.9700	7.9700	+13.857%	6	1,339	+52.447%
2025-09-05	7.0000	7.0000	7.0000	7.0000	-1.130%	2	1,345	+73.571%
2025-08-26	6.8900	7.0800	6.8900	7.0800	-0.282%	4	1,345	+71.610%
2025-08-25	7.1000	7.1000	7.1000	7.1000	-2.338%	2	1,344	+71.127%
2025-08-22	7.2700	7.2700	7.2700	7.2700	+3.709%	2	1,344	+67.125%
2025-08-20	7.0100	7.0100	7.0100	7.0100	+1.594%	1	1,345	+73.324%
2025-08-18	6.9000	6.9000	6.9000	6.9000	-2.817%	3	1,345	+76.087%
2025-08-13	7.1000	7.1000	7.1000	7.1000	+0.424%	2	1,345	+71.127%
2025-08-12	7.0700	7.0700	7.0700	7.0700	-7.943%	2	1,345	+71.853%
2025-08-11	7.6800	7.6800	7.6800	7.6800	+2.400%	2	1,345	+58.203%
2025-08-06	7.6500	7.6500	7.5000	7.5000	-15.541%	22	1,345	+62.000%
2025-08-04	8.8700	8.8800	8.7700	8.8800	+19.677%	49	1,345	+36.824%
2025-07-24	7.4500	7.4500	7.4200	7.4200	+1.644%	3	1,305	+63.747%
2025-07-23	7.2000	7.3000	7.2000	7.3000	-1.882%	2	1,305	+66.438%
2025-07-22	7.4500	7.4500	7.4400	7.4400	-13.988%	10	1,305	+63.306%
2025-07-14	8.6500	8.6500	8.6500	8.6500	+3.593%	6	1,300	+40.462%
2025-07-08	8.4100	8.4100	8.3500	8.3500	-5.650%	131	1,300	+45.509%
2025-07-01	8.8500	8.8500	8.8500	8.8500	-2.961%	5	1,269	+37.288%
2025-06-26	9.1200	9.1200	9.1200	9.1200	+1.333%	2	1,269	+33.224%
2025-06-25	9.0000	9.0000	9.0000	9.0000	+5.263%	100	1,269	+35.000%
2025-06-20	8.5500	8.5500	8.5500	8.5500	+2.395%	4	1,269	+42.105%
2025-06-11	8.3500	8.3500	8.3500	8.3500	-10.311%	2	1,269	+45.509%
2025-06-04	9.2200	9.3100	9.2200	9.3100	-0.107%	2	1,269	+30.505%
2025-06-03	9.3200	9.3200	9.3200	9.3200	+1.304%	1	1,269	+30.365%
2025-06-02	8.6200	9.2000	8.6200	9.2000	+5.023%	34	1,269	+32.065%
2025-05-30	8.6200	8.7600	8.6200	8.7600	+1.742%	8	1,300	+38.699%
2025-05-29	8.6100	8.7700	8.5200	8.6100	-2.492%	6	1,300	+41.115%
2025-05-28	8.9600	9.0400	8.7800	8.8300	-1.670%	8	1,300	+37.599%
2025-05-27	8.7600	8.9800	8.7600	8.9800	+6.524%	6	1,300	+35.301%
2025-05-23	8.3700	8.4800	8.3200	8.4300	+0.119%	8	1,300	+44.128%
2025-05-21	8.3200	8.4200	8.3200	8.4200	-4.966%	2	1,300	+44.299%
2025-05-20	8.7700	8.9300	8.7700	8.8600	+1.026%	6	1,300	+37.133%
2025-05-19	8.6200	8.8200	8.6200	8.7700	+0.114%	90	1,301	+38.540%
2025-05-16	8.8200	8.8900	8.5000	8.7600	+1.038%	80	1,312	+38.699%
2025-05-15	8.3800	8.6700	8.3800	8.6700	-0.115%	4	1,282	+40.138%
2025-05-07	8.5700	8.6800	8.5700	8.6800	+5.596%	2	1,282	+39.977%
2025-05-06	8.0600	8.2800	8.0600	8.2200	+4.713%	8	1,282	+47.810%
2025-05-05	7.5400	7.8500	7.5400	7.8500	+0.255%	4	1,283	+54.777%
2025-05-02	7.7600	7.8600	7.7600	7.8300	+1.821%	46	1,283	+55.172%
2025-05-01	7.6900	7.6900	7.6900	7.6900	+3.221%	1	1,283	+57.997%
2025-04-30	7.2700	7.4500	7.2600	7.4500	-6.758%	4	1,283	+63.087%
2025-04-29	7.8900	7.9900	7.8900	7.9900	+3.497%	2	1,283	+52.065%
2025-04-28	7.5200	7.7200	7.5200	7.7200	0.000%	3	1,283	+57.383%
2025-04-25	7.8900	7.8900	7.7200	7.7200	-1.405%	6	1,283	+57.383%
2025-04-24	7.8800	7.8800	7.7800	7.8300	+0.385%	3	1,285	+55.172%
2025-04-23	7.8000	7.8000	7.8000	7.8000	+10.638%	1	1,285	+55.769%
2025-04-21	7.5600	7.6300	6.7400	7.0500	-15.366%	9	1,285	+72.340%
2025-04-17	8.2600	8.3300	8.2600	8.3300	0.000%	2	1,285	+45.858%
2025-04-15	8.2900	8.4200	8.2400	8.3300	+9.750%	6	1,285	+45.858%
2025-04-11	7.0500	7.5900	7.0500	7.5900	+18.966%	20	1,285	+60.079%
2025-04-09	6.2500	6.3800	6.2500	6.3800	-0.623%	20	1,288	+90.439%
2025-04-07	6.5000	6.5000	6.3100	6.4200	-6.957%	10	1,270	+89.252%
2025-04-04	6.9600	7.1500	6.8500	6.9000	-22.991%	18	1,278	+76.087%
2025-04-03	8.7900	8.9600	8.7900	8.9600	-3.135%	2	1,279	+35.603%
2025-04-02	9.3300	9.3800	9.2500	9.2500	+4.757%	3	1,279	+31.351%
2025-04-01	8.7600	8.8300	8.7600	8.8300	-0.451%	2	1,279	+37.599%
2025-03-28	8.7500	8.8800	8.7500	8.8700	-0.337%	730	1,279	+36.979%
2025-03-27	8.8500	8.9000	8.8500	8.9000	-4.301%	239	918	+36.517%
2025-03-25	9.3000	9.3000	9.3000	9.3000	+0.977%	3	679	+30.645%
2025-03-24	9.2100	9.2100	9.2100	9.2100	+6.106%	2	682	+31.922%
2025-03-18	8.6800	8.6800	8.6800	8.6800	-0.230%	3	684	+39.977%
2025-03-17	8.7000	8.7000	8.7000	8.7000	+12.258%	20	687	+39.655%
2025-03-14	7.7500	7.7500	7.7500	7.7500	+7.639%	4	687	+56.774%
2025-02-26	7.2000	7.2000	7.2000	7.2000	-1.907%	1	689	+68.750%
2025-02-21	7.3400	7.3400	7.3400	7.3400	-3.421%	6	689	+65.531%
2025-02-12	7.6000	7.6000	7.6000	7.6000	-2.439%	2	689	+59.868%
2025-02-06	7.7100	7.7900	7.7100	7.7900	-5.346%	2	689	+55.969%
2025-02-03	8.2300	8.2300	8.2300	8.2300	0.000%	7	689	+47.631%
2025-01-31	8.2400	8.2400	8.2300	8.2300	+2.618%	20	696	+47.631%
2025-01-28	7.7900	8.0200	7.7900	8.0200	-8.552%	3	688	+51.496%
2025-01-27	8.7700	8.7700	8.7700	8.7700	-18.419%	1	687	+38.540%
2025-01-24	10.8700	10.8700	10.7500	10.7500	-0.463%	4	688	+13.023%
2025-01-23	10.9800	11.1200	10.8000	10.8000	-7.928%	207	687	+12.500%
2025-01-21	11.7300	11.7300	11.7300	11.7300	+8.111%	4	494	+3.581%
2025-01-17	10.8500	10.8500	10.8500	10.8500	+5.340%	2	494	+11.982%
2025-01-16	10.3000	10.3000	10.3000	10.3000	+17.045%	1	494	+17.961%
2025-01-08	8.7000	8.8000	8.7000	8.8000	+1.149%	31	523	+38.068%
2025-01-07	8.7000	8.7000	8.7000	8.7000	-3.333%	1	523	+39.655%
2025-01-03	9.0000	9.0000	9.0000	9.0000	+12.080%	4	523	+35.000%
2024-12-27	8.0300	8.0300	8.0300	8.0300	+0.375%	2	523	+51.308%
2024-12-24	7.9000	8.0000	7.9000	8.0000	+4.575%	3	520	+51.875%
2024-12-20	7.6500	7.6500	7.6500	7.6500	+9.442%	10	520	+58.824%
2024-12-19	6.9900	6.9900	6.9900	6.9900	-5.668%	100	520	+73.820%
2024-12-17	7.3700	7.4100	7.2000	7.4100	+0.816%	11	421	+63.968%
2024-12-16	7.4000	7.4000	7.3500	7.3500	-3.922%	3	424	+65.306%
2024-12-12	7.6500	7.6500	7.6500	7.6500	-11.047%	2	421	+58.824%
2024-12-06	8.6000	8.6000	8.6000	8.6000	-2.494%	2	419	+41.279%
2024-12-05	8.8200	8.8200	8.8200	8.8200	+4.009%	2	419	+37.755%
2024-11-18	8.4800	8.4800	8.4800	8.4800	+7.614%	1	419	+43.278%
2024-11-13	7.8500	7.8800	7.8500	7.8800	-0.253%	140	418	+54.188%
2024-11-12	7.9000	7.9000	7.9000	7.9000	-2.107%	3	481	+53.797%
2024-11-11	8.0700	8.0700	8.0700	8.0700	+14.144%	1	481	+50.558%
2024-11-06	7.0700	7.0700	7.0700	7.0700	+22.530%	10	482	+71.853%
2024-11-05	5.7700	5.7700	5.7700	5.7700	+6.458%	2	482	+110.572%
2024-10-31	5.6000	5.6000	5.4200	5.4200	-3.214%	12	482	+124.170%
2024-10-30	5.5200	5.6000	5.5200	5.6000	+2.190%	11	492	+116.964%
2024-10-29	5.4800	5.4800	5.4800	5.4800	-0.904%	1	481	+121.715%
2024-10-28	5.5800	5.5800	5.5300	5.5300	-2.469%	3	480	+119.711%
2024-10-25	5.7800	5.7800	5.6700	5.6700	-1.391%	62	477	+114.286%
2024-10-24	5.7500	5.7500	5.7500	5.7500	+7.678%	3	446	+111.304%
2024-10-23	5.4700	5.4700	5.3400	5.3400	-5.487%	30	444	+127.528%
2024-10-18	5.4800	5.6500	5.4800	5.6500	-1.910%	28	414	+115.044%
2024-10-17	5.7600	5.7600	5.7600	5.7600	+4.537%	10	400	+110.938%
2024-10-15	5.5100	5.5200	5.5100	5.5100	-3.333%	5	400	+120.508%
2024-10-14	5.7200	5.7200	5.5800	5.7000	+6.542%	14	395	+113.158%
2024-10-11	5.3500	5.3500	5.3500	5.3500	+30.488%	20	389	+127.103%
2024-10-10	4.1000	4.1000	4.1000	4.1000	-4.206%	5	389	+196.341%
2024-10-08	4.4000	4.4000	4.2000	4.2800	-0.465%	150	389	+183.879%
2024-10-04	4.3000	4.3000	4.3000	4.3000	+1.176%	10	243	+182.558%
2024-10-03	3.1800	4.2500	3.1800	4.2500	+18.715%	22	238	+185.882%
2024-10-01	3.5800	3.5800	3.5800	3.5800	+11.875%	100	222	+239.385%
2024-09-30	3.2000	3.2000	3.2000	3.2000	+4.575%	2	222	+279.688%
2024-09-26	3.0600	3.0600	3.0600	3.0600	-8.929%	5	220	+297.059%
2024-09-24	3.3000	3.3800	3.3000	3.3600	+5.329%	104	215	+261.607%
2024-09-23	3.3500	3.3500	3.1900	3.1900	+3.571%	14	113	+280.878%
2024-09-20	3.0800	3.0800	3.0800	3.0800	+2.667%	2	100	+294.481%
2024-09-19	3.0700	3.0700	3.0000	3.0000	0.000%	2	99	+305.000%
2024-09-18	2.6800	3.0500	2.6800	3.0000	-1.639%	31	97	+305.000%
2024-09-17	3.0000	3.0500	3.0000	3.0500	+7.394%	6	66	+298.361%
2024-09-16	2.8400	2.8400	2.8400	2.8400	0.000%	60	60	+327.817%