Dark

KMI20270115C22
KMI Jan 15 2027 22.00 Call (KMI270115C00022000)
option OPRA

Inactive

Aug 25, 2026

9.34-15.091%(-1.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	9.3400	9.3400	9.3400	9.3400	-15.091%	3	257	0.000%
2026-08-14	11.0000	11.0000	11.0000	11.0000	+14.583%	2	260	-15.091%
2026-08-06	9.6200	9.6200	9.6000	9.6000	+0.840%	3	262	-2.708%
2026-08-05	9.5200	9.5200	9.5200	9.5200	-4.609%	2	262	-1.891%
2026-07-29	10.2500	10.2500	9.9800	9.9800	-7.934%	21	1,384	-6.413%
2026-07-24	10.8400	10.8400	10.8400	10.8400	+4.231%	5	1,395	-13.838%
2026-07-22	10.4000	10.4000	10.4000	10.4000	0.000%	1	1,468	-10.192%
2026-07-21	10.6200	10.6200	10.4000	10.4000	0.000%	635	1,468	-10.192%
2026-06-12	10.4000	10.4000	10.4000	10.4000	-9.170%	1	1,628	-10.192%
2026-05-26	11.4500	11.4500	11.4500	11.4500	-9.843%	1	1,628	-18.428%
2026-05-20	12.7000	12.7000	12.7000	12.7000	+28.543%	19	1,628	-26.457%
2026-05-08	9.8800	9.8800	9.8800	9.8800	+6.009%	1	1,628	-5.466%
2026-05-07	9.3200	9.3200	9.3200	9.3200	-13.943%	1	1,628	+0.215%
2026-05-05	10.7500	10.8300	10.7500	10.8300	+1.404%	256	1,629	-13.758%
2026-05-04	10.6800	10.6800	10.6800	10.6800	+9.538%	8	1,629	-12.547%
2026-04-28	9.7500	9.7500	9.7500	9.7500	+6.557%	2	2,768	-4.205%
2026-04-27	9.1500	9.1500	9.1500	9.1500	-4.188%	4	2,770	+2.077%
2026-04-24	9.5300	9.5500	9.5300	9.5500	+0.210%	200	2,770	-2.199%
2026-04-21	9.4000	9.5300	9.4000	9.5300	-5.644%	16	2,823	-1.994%
2026-04-17	10.0100	10.1000	10.0100	10.1000	-8.098%	130	2,823	-7.525%
2026-04-09	10.9900	10.9900	10.9900	10.9900	-9.918%	3	2,953	-15.014%
2026-03-31	12.2000	12.2000	12.2000	12.2000	-0.974%	30	2,951	-23.443%
2026-03-27	12.6800	12.6800	12.3200	12.3200	+5.030%	2	2,981	-24.188%
2026-03-19	11.7300	11.7300	11.7300	11.7300	+3.805%	1	2,982	-20.375%
2026-03-18	11.3000	11.3000	11.3000	11.3000	-3.419%	1	2,982	-17.345%
2026-03-09	11.7200	11.7200	11.7000	11.7000	-4.098%	2	2,982	-20.171%
2026-03-04	12.0400	12.2000	12.0400	12.2000	-1.613%	2	2,986	-23.443%
2026-03-02	12.4000	12.4000	12.4000	12.4000	+15.349%	15	2,987	-24.677%
2026-02-25	10.7500	10.7500	10.7500	10.7500	0.000%	1	2,987	-13.116%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-2.361%	19	2,987	-13.116%
2026-02-20	11.0100	11.0100	11.0100	11.0100	-1.696%	1	2,987	-15.168%
2026-02-19	11.0000	11.2000	11.0000	11.2000	+10.345%	17	2,988	-16.607%
2026-02-17	10.6000	10.6000	10.1500	10.1500	-3.791%	51	2,973	-7.980%
2026-02-13	10.5100	10.6000	10.5100	10.5500	+11.640%	22	2,991	-11.469%
2026-02-11	9.4500	9.4500	9.4500	9.4500	-2.073%	1	2,991	-1.164%
2026-02-10	9.6500	9.6500	9.6500	9.6500	+2.660%	2	2,991	-3.212%
2026-02-09	9.2500	9.4000	9.2500	9.4000	+12.440%	10	2,991	-0.638%
2026-02-04	8.8000	8.8500	8.3600	8.3600	-2.336%	17	2,992	+11.722%
2026-02-03	8.5600	8.5600	8.5600	8.5600	+6.600%	1	2,990	+9.112%
2026-02-02	8.3400	8.3400	8.0000	8.0300	-4.405%	35	2,991	+16.314%
2026-01-30	8.5100	8.5100	8.4000	8.4000	+2.564%	5	3,003	+11.190%
2026-01-29	8.9000	8.9000	8.1900	8.1900	-2.033%	43	3,007	+14.042%
2026-01-28	7.8100	8.3600	7.8100	8.3600	+8.713%	44	2,985	+11.722%
2026-01-27	7.6200	7.6900	7.6000	7.6900	-2.658%	4	2,985	+21.456%
2026-01-23	7.9000	7.9000	7.9000	7.9000	-1.250%	1	2,984	+18.228%
2026-01-22	7.9400	8.2000	7.9400	8.0000	+14.286%	4	2,984	+16.750%
2026-01-21	6.7500	7.0000	6.7500	7.0000	+10.236%	52	2,983	+33.429%
2026-01-20	6.3500	6.3500	6.3300	6.3500	+5.657%	5	2,932	+47.087%
2026-01-16	6.0800	6.0800	6.0000	6.0100	-1.475%	15	2,924	+55.408%
2026-01-15	6.1000	6.1000	6.1000	6.1000	+8.348%	8	2,924	+53.115%
2026-01-13	5.6300	5.6300	5.6300	5.6300	-1.228%	2	2,916	+65.897%
2026-01-07	5.5300	5.7000	5.5300	5.7000	-7.317%	3	2,914	+63.860%
2025-12-30	6.1500	6.1500	6.1500	6.1500	+4.237%	1	2,914	+51.870%
2025-12-24	5.9000	5.9000	5.9000	5.9000	+11.321%	1	2,913	+58.305%
2025-12-19	5.5000	5.5000	5.3000	5.3000	-0.376%	21	2,913	+76.226%
2025-12-16	5.3200	5.3200	5.3200	5.3200	+1.916%	20	2,914	+75.564%
2025-12-15	5.2200	5.2200	5.2200	5.2200	-10.155%	2	2,922	+78.927%
2025-12-10	5.8100	5.8100	5.8100	5.8100	-7.631%	10	2,924	+60.757%
2025-12-09	6.2900	6.2900	6.2900	6.2900	+3.115%	6	2,914	+48.490%
2025-12-04	6.1000	6.1000	6.1000	6.1000	-1.613%	5	2,920	+53.115%
2025-11-17	6.2000	6.2000	6.2000	6.2000	+3.161%	1	2,920	+50.645%
2025-11-12	6.3700	6.3700	6.0100	6.0100	+3.621%	4	2,920	+55.408%
2025-11-10	5.8000	5.8000	5.8000	5.8000	+7.011%	1	2,920	+61.034%
2025-11-06	5.1500	5.4200	5.1500	5.4200	+11.753%	3	2,920	+72.325%
2025-10-27	4.6000	4.8500	4.6000	4.8500	-11.658%	40	2,944	+92.577%
2025-10-23	5.4900	5.4900	5.4900	5.4900	-6.949%	1	2,944	+70.128%
2025-10-17	5.9000	5.9000	5.9000	5.9000	-9.231%	1	2,945	+58.305%
2025-10-15	6.4300	6.5000	6.4300	6.5000	+5.691%	3	2,945	+43.692%
2025-10-13	5.9000	6.1500	5.9000	6.1500	+0.820%	6	2,945	+51.870%
2025-10-10	6.1000	6.1000	6.1000	6.1000	-4.984%	6	2,944	+53.115%
2025-10-09	6.4200	6.4200	6.4200	6.4200	-6.957%	1	2,938	+45.483%
2025-10-06	6.9000	6.9000	6.9000	6.9000	-2.817%	3	2,938	+35.362%
2025-10-03	7.1000	7.1000	7.1000	7.1000	+2.158%	1	2,941	+31.549%
2025-10-01	6.8400	6.9500	6.8400	6.9500	+1.460%	103	2,941	+34.388%
2025-09-30	6.9200	6.9500	6.8400	6.8500	+2.699%	79	3,026	+36.350%
2025-09-25	6.5000	6.8500	6.5000	6.6700	+8.104%	299	3,051	+40.030%
2025-09-19	6.3500	6.3500	6.1700	6.1700	-2.063%	8	3,329	+51.378%
2025-09-18	6.3000	6.3000	6.3000	6.3000	+1.613%	80	3,336	+48.254%
2025-09-17	6.2000	6.2000	6.2000	6.2000	-3.125%	7	3,336	+50.645%
2025-09-12	6.4000	6.4000	6.4000	6.4000	+2.236%	2	3,343	+45.938%
2025-09-11	6.2600	6.2600	6.2600	6.2600	+5.210%	1	3,343	+49.201%
2025-09-10	5.9500	5.9500	5.9500	5.9500	+10.185%	1	3,344	+56.975%
2025-08-26	5.4000	5.4000	5.4000	5.4000	-4.425%	2	3,344	+72.963%
2025-08-25	5.6500	5.6500	5.6500	5.6500	-3.419%	3	3,344	+65.310%
2025-08-22	5.8500	5.8500	5.8500	5.8500	-1.681%	1	3,344	+59.658%
2025-08-21	5.9500	5.9500	5.9400	5.9500	+12.264%	38	3,344	+56.975%
2025-08-19	5.3000	5.3000	5.3000	5.3000	-10.169%	16	3,344	+76.226%
2025-08-15	5.9000	5.9000	5.9000	5.9000	+7.273%	2	3,360	+58.305%
2025-08-12	5.5500	5.5500	5.4800	5.5000	-7.873%	107	3,358	+69.818%
2025-08-11	6.0000	6.0000	5.9700	5.9700	+1.186%	6	3,253	+56.449%
2025-08-08	5.9000	5.9000	5.9000	5.9000	-17.251%	2	3,252	+58.305%
2025-08-04	7.2200	7.2200	7.0600	7.1300	+0.423%	22	3,252	+30.996%
2025-08-01	7.1000	7.1000	7.1000	7.1000	+1.429%	5	3,253	+31.549%
2025-07-31	7.0000	7.0000	7.0000	7.0000	+5.263%	5	3,253	+33.429%
2025-07-30	6.6700	6.7100	6.6500	6.6500	+1.527%	208	3,253	+40.451%
2025-07-29	6.4600	6.5500	6.4600	6.5500	+5.136%	9	3,108	+42.595%
2025-07-28	6.2300	6.2300	6.2300	6.2300	+0.322%	40	3,108	+49.920%
2025-07-25	6.2500	6.2500	6.2100	6.2100	-0.640%	100	3,068	+50.403%
2025-07-24	6.2500	6.2500	6.2500	6.2500	+10.229%	1	3,008	+49.440%
2025-07-23	5.6700	5.6700	5.6700	5.6700	-4.706%	7	3,008	+64.727%
2025-07-22	5.9500	5.9500	5.9500	5.9500	-0.833%	20	3,001	+56.975%
2025-07-21	6.4100	7.2500	6.0000	6.0000	-9.091%	46	3,001	+55.667%
2025-07-18	6.6000	6.6000	6.6000	6.6000	+4.265%	5	3,038	+41.515%
2025-07-17	6.4000	6.4000	6.2600	6.3300	-9.571%	43	3,043	+47.551%
2025-07-14	7.0000	7.0000	7.0000	7.0000	+4.478%	15	3,044	+33.429%
2025-07-11	6.7000	6.7000	6.7000	6.7000	+6.349%	10	3,044	+39.403%
2025-07-10	6.4000	6.4300	6.3000	6.3000	-7.895%	45	3,044	+48.254%
2025-07-08	6.8400	6.8400	6.8400	6.8400	-5.263%	1	3,019	+36.550%
2025-07-07	7.2200	7.2200	7.2200	7.2200	+0.557%	20	3,019	+29.363%
2025-07-01	7.1800	7.1800	7.1800	7.1800	-10.250%	4	3,009	+30.084%
2025-06-30	8.1000	8.1000	8.0000	8.0000	+1.266%	12	3,009	+16.750%
2025-06-27	7.6500	7.9000	7.6200	7.9000	+12.857%	32	2,999	+18.228%
2025-06-25	7.0000	7.0000	7.0000	7.0000	+2.041%	3	2,996	+33.429%
2025-06-16	6.8600	6.8600	6.8600	6.8600	+3.158%	1	2,996	+36.152%
2025-06-11	6.6500	6.6500	6.6500	6.6500	+1.064%	10	2,995	+40.451%
2025-06-10	6.6500	6.6500	6.5800	6.5800	-9.739%	12	3,005	+41.945%
2025-05-30	7.3500	7.3500	7.2900	7.2900	+0.413%	40	3,008	+28.121%
2025-05-19	7.3500	7.3500	7.2600	7.2600	+2.979%	30	3,024	+28.650%
2025-05-16	7.0500	7.0500	7.0500	7.0500	-2.759%	60	3,004	+32.482%
2025-05-15	6.7400	7.2500	6.6000	7.2500	+10.350%	31	3,034	+28.828%
2025-05-12	6.5700	6.5700	6.5700	6.5700	-8.496%	10	3,058	+42.161%
2025-05-07	7.1800	7.1800	7.1800	7.1800	+4.971%	9	3,058	+30.084%
2025-05-06	6.7700	6.8400	6.7700	6.8400	+6.376%	240	3,067	+36.550%
2025-05-02	6.4300	6.4300	6.4300	6.4300	+7.167%	20	3,307	+45.257%
2025-04-22	6.9500	6.9500	6.0000	6.0000	+11.111%	10	3,307	+55.667%
2025-04-21	6.2500	6.3000	5.4000	5.4000	-18.429%	416	3,307	+72.963%
2025-04-16	6.6200	6.6200	6.6200	6.6200	+2.477%	1	2,929	+41.088%
2025-04-14	6.4600	6.4600	6.4600	6.4600	+15.152%	15	2,930	+44.582%
2025-04-10	5.6800	5.6800	5.6100	5.6100	+35.181%	4	2,923	+66.488%
2025-04-09	5.0400	5.0400	4.1500	4.1500	-22.430%	12	2,927	+125.060%
2025-04-08	5.7500	5.7500	5.3400	5.3500	+2.885%	24	2,926	+74.579%
2025-04-07	5.2000	5.2000	5.2000	5.2000	-6.306%	1	2,908	+79.615%
2025-04-04	5.6600	5.6600	5.3500	5.5500	-21.277%	16	2,908	+68.288%
2025-04-03	7.0500	7.0500	7.0500	7.0500	-8.442%	1	2,902	+32.482%
2025-03-31	7.7000	7.7000	7.7000	7.7000	0.000%	1	2,903	+21.299%
2025-03-26	7.8500	7.8500	7.7000	7.7000	+10.632%	2	2,904	+21.299%
2025-03-17	6.9600	6.9600	6.9600	6.9600	+8.750%	20	2,903	+34.195%
2025-03-14	6.4000	6.4000	6.4000	6.4000	+4.575%	2	2,903	+45.938%
2025-03-13	6.1200	6.1200	6.1200	6.1200	+6.435%	2	2,905	+52.614%
2025-03-10	5.7500	5.7500	5.7500	5.7500	+0.877%	1	2,905	+62.435%
2025-03-07	5.7000	5.7000	5.7000	5.7000	-14.157%	22	2,905	+63.860%
2025-03-03	7.0000	7.0000	6.6400	6.6400	+2.154%	3	2,894	+40.663%
2025-02-28	6.5000	6.5000	6.5000	6.5000	+9.060%	2	2,895	+43.692%
2025-02-27	5.9500	5.9700	5.9500	5.9600	+2.759%	3	2,894	+56.711%
2025-02-25	5.8000	5.8000	5.8000	5.8000	-6.300%	1	2,896	+61.034%
2025-02-24	6.1900	6.1900	6.1900	6.1900	+0.650%	7	2,896	+50.889%
2025-02-21	6.1500	6.1500	6.1500	6.1500	+0.820%	2	2,889	+51.870%
2025-02-20	6.1000	6.1000	6.1000	6.1000	-4.688%	1	2,889	+53.115%
2025-02-18	6.4000	6.4000	6.4000	6.4000	+4.918%	1	2,888	+45.938%
2025-02-12	6.1000	6.1000	6.1000	6.1000	-8.271%	1	2,888	+53.115%
2025-02-07	6.6500	6.6500	6.6500	6.6500	-7.382%	2	2,887	+40.451%
2025-02-05	7.2000	7.2000	7.1800	7.1800	0.000%	2	2,887	+30.084%
2025-02-03	7.2500	7.2500	7.1800	7.1800	+15.806%	2	2,887	+30.084%
2025-01-31	7.0500	7.0500	6.2000	6.2000	-12.799%	8	2,887	+50.645%
2025-01-27	7.2500	7.2500	7.1100	7.1100	-22.465%	3	2,890	+31.364%
2025-01-24	9.1700	9.1700	9.1700	9.1700	0.000%	8	2,892	+1.854%
2025-01-23	9.1700	9.1700	9.1700	9.1700	-5.949%	5	2,888	+1.854%
2025-01-22	9.7500	9.7500	9.7500	9.7500	-1.813%	1	2,888	-4.205%
2025-01-21	9.7600	10.0700	9.7600	9.9300	+8.643%	6,006	2,888	-5.942%
2025-01-17	9.1400	9.1400	9.1400	9.1400	+3.160%	2	7,245	+2.188%
2025-01-16	8.3800	8.8600	8.3800	8.8600	+7.264%	3	7,245	+5.418%
2025-01-15	8.2600	8.2600	8.2600	8.2600	+11.622%	12	7,243	+13.075%
2025-01-10	8.0500	8.0500	7.3900	7.4000	+1.370%	24	7,243	+26.216%
2025-01-08	7.3000	7.3000	7.3000	7.3000	+2.817%	20	7,261	+27.945%
2025-01-07	7.1000	7.1000	7.1000	7.1000	+1.429%	1	7,261	+31.549%
2025-01-02	7.0000	7.0000	7.0000	7.0000	+6.061%	3	7,261	+33.429%
2024-12-31	6.7000	6.7000	6.6000	6.6000	+3.611%	3	7,257	+41.515%
2024-12-27	6.3700	6.3700	6.3700	6.3700	+0.157%	16	7,257	+46.625%
2024-12-26	6.4500	6.4500	6.3600	6.3600	-4.072%	4	7,257	+46.855%
2024-12-24	6.6300	6.6300	6.6300	6.6300	+4.409%	3	7,252	+40.875%
2024-12-23	6.3500	6.3500	6.3500	6.3500	+10.243%	1	7,252	+47.087%
2024-12-17	5.7600	5.7600	5.7600	5.7600	-3.193%	3	7,251	+62.153%
2024-12-16	5.9500	5.9500	5.9500	5.9500	-7.752%	1	7,251	+56.975%
2024-12-09	6.4500	6.4500	6.4500	6.4500	-3.008%	2	7,251	+44.806%
2024-12-04	6.6500	6.6500	6.6500	6.6500	-11.333%	125	7,253	+40.451%
2024-12-02	7.5000	7.5000	7.5000	7.5000	+3.878%	1	7,378	+24.533%
2024-11-27	7.2200	7.2200	7.2200	7.2200	-1.231%	1	7,378	+29.363%
2024-11-26	7.3100	7.3100	7.3100	7.3100	+2.238%	5	7,378	+27.770%
2024-11-25	7.7000	7.7000	7.1500	7.1500	-9.950%	2	7,378	+30.629%
2024-11-22	7.9000	7.9500	7.9000	7.9400	+2.057%	250	7,376	+17.632%
2024-11-21	7.7800	7.7800	7.7800	7.7800	+19.692%	7	7,324	+20.051%
2024-11-18	6.5000	6.5000	6.5000	6.5000	+7.438%	1	7,331	+43.692%
2024-11-14	6.1400	6.1400	6.0500	6.0500	-5.024%	4	7,330	+54.380%
2024-11-13	6.4000	6.4000	6.3700	6.3700	-2.748%	69	7,330	+46.625%
2024-11-12	6.5500	6.5500	6.5500	6.5500	+3.968%	20	7,328	+42.595%
2024-11-11	6.2400	6.3000	6.2400	6.3000	+12.500%	3	7,328	+48.254%
2024-11-06	5.6000	5.6000	5.6000	5.6000	+26.697%	2	7,330	+66.786%
2024-11-05	4.5500	4.5500	4.4000	4.4200	+7.022%	32	7,330	+111.312%
2024-11-01	4.1400	4.1400	4.1300	4.1300	-3.052%	60	7,335	+126.150%
2024-10-31	4.2100	4.2600	4.2100	4.2600	+1.429%	2	7,305	+119.249%
2024-10-30	4.2200	4.2400	4.1700	4.2000	+4.478%	60	7,305	+122.381%
2024-10-29	4.1700	4.1700	3.9900	4.0200	-4.739%	436	7,261	+132.338%
2024-10-28	4.2000	4.2200	4.2000	4.2200	-4.091%	2	7,004	+121.327%
2024-10-25	4.3500	4.4000	4.3500	4.4000	+14.286%	62	7,002	+112.273%
2024-10-21	3.8500	3.8500	3.8500	3.8500	-12.500%	1	6,971	+142.597%
2024-10-18	4.2400	4.4000	4.2400	4.4000	0.000%	16	6,970	+112.273%
2024-10-17	4.2000	4.4800	4.2000	4.4000	-0.452%	60	6,963	+112.273%
2024-10-16	4.0900	4.4200	4.0700	4.4200	+2.315%	24	6,949	+111.312%
2024-10-15	4.3200	4.3200	4.3200	4.3200	+0.232%	2	6,929	+116.204%
2024-10-14	4.3500	4.3900	4.3100	4.3100	+2.619%	115	6,928	+116.705%
2024-10-11	3.9300	4.2000	3.9300	4.2000	+20.690%	12,134	6,931	+122.381%
2024-10-10	3.3500	3.4800	3.3500	3.4800	+11.897%	9	1,663	+168.391%
2024-10-08	3.1100	3.1100	3.0700	3.1100	-6.886%	67	1,654	+200.322%
2024-10-07	3.4000	3.4000	3.3400	3.3400	+4.375%	282	1,598	+179.641%
2024-10-04	3.0000	3.2700	3.0000	3.2000	+5.611%	274	1,316	+191.875%
2024-10-03	2.9200	3.0800	2.9200	3.0300	+16.988%	1,128	1,189	+208.251%
2024-10-02	2.6000	2.6000	2.5800	2.5900	+15.111%	53	61	+260.618%
2024-09-30	2.1700	2.2500	2.1700	2.2500	+5.140%	9	32	+315.111%
2024-09-26	2.0800	2.1400	2.0800	2.1400	-7.759%	3	23	+336.449%
2024-09-25	2.3200	2.3200	2.3200	2.3200	+1.310%	2	21	+302.586%
2024-09-24	2.2900	2.2900	2.2900	2.2900	+4.091%	3	20	+307.860%
2024-09-23	2.2000	2.2000	2.2000	2.2000	+8.911%	10	17	+324.545%
2024-09-18	2.0700	2.0700	2.0200	2.0200	-1.463%	7	8	+362.376%
2024-09-17	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	+355.610%