Dark

KMI20270115C45
KMI Jan 15 2027 45.00 Call (KMI270115C00045000)
option OPRA

Inactive

Aug 26, 2026

0.0400+100.000%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0200	0.0400	0.0200	0.0400	+100.000%	6	1,997	0.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,996	+100.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	-25.000%	4	1,995	+33.333%
2026-08-14	0.0400	0.0400	0.0400	0.0400	0.000%	6	1,991	0.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	+100.000%	6	1,997	0.000%
2026-08-12	0.0200	0.0200	0.0200	0.0200	-50.000%	1	2,003	+100.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	+33.333%	3	2,003	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-25.000%	10	2,003	+33.333%
2026-08-04	0.0500	0.0500	0.0400	0.0400	-20.000%	7	2,013	0.000%
2026-07-29	0.0600	0.0600	0.0500	0.0500	-50.000%	12	2,020	-20.000%
2026-07-21	0.1000	0.1000	0.1000	0.1000	+11.111%	2	2,032	-60.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	10	2,030	-55.556%
2026-07-16	0.1000	0.1000	0.1000	0.1000	+11.111%	5	2,040	-60.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	-10.000%	12	2,040	-55.556%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+25.000%	10	2,052	-60.000%
2026-07-01	0.1200	0.1200	0.0800	0.0800	-38.462%	102	2,062	-50.000%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,961	-69.231%
2026-06-25	0.1400	0.1500	0.1200	0.1500	+50.000%	32	1,962	-73.333%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,974	-60.000%
2026-06-22	0.1800	0.1800	0.0500	0.0500	-16.667%	6	1,975	-20.000%
2026-06-18	0.1000	0.1000	0.0600	0.0600	-40.000%	4	1,982	-33.333%
2026-06-17	0.1000	0.1000	0.1000	0.1000	+42.857%	5	1,982	-60.000%
2026-06-12	0.0700	0.0700	0.0700	0.0700	-65.000%	2	1,982	-42.857%
2026-06-09	0.1300	0.2000	0.1300	0.2000	+53.846%	3	1,982	-80.000%
2026-06-05	0.1500	0.1800	0.1300	0.1300	+18.182%	3	1,981	-69.231%
2026-06-02	0.1100	0.1100	0.1100	0.1100	0.000%	2	1,982	-63.636%
2026-06-01	0.1200	0.1200	0.1100	0.1100	-15.385%	25	1,984	-63.636%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-31.579%	2	1,974	-69.231%
2026-05-27	0.1700	0.1900	0.1700	0.1900	-36.667%	21	1,972	-78.947%
2026-05-20	0.3500	0.3600	0.3000	0.3000	-14.286%	9	1,952	-86.667%
2026-05-19	0.2800	0.3500	0.2800	0.3500	+52.174%	32	1,951	-88.571%
2026-05-15	0.2500	0.2500	0.2300	0.2300	-4.167%	57	1,951	-82.609%
2026-05-14	0.2000	0.2400	0.2000	0.2400	+26.316%	101	1,999	-83.333%
2026-05-13	0.1900	0.1900	0.1900	0.1900	+11.765%	3	2,015	-78.947%
2026-05-12	0.1800	0.1800	0.1600	0.1700	+54.545%	40	2,015	-76.471%
2026-05-11	0.1600	0.1600	0.1100	0.1100	-26.667%	31	2,015	-63.636%
2026-05-08	0.1600	0.1700	0.1500	0.1500	+36.364%	48	1,997	-73.333%
2026-05-07	0.1100	0.1100	0.1100	0.1100	-47.619%	10	1,991	-63.636%
2026-05-05	0.2100	0.2100	0.2100	0.2100	+23.529%	2	1,991	-80.952%
2026-05-01	0.1800	0.1900	0.1700	0.1700	-32.000%	72	1,942	-76.471%
2026-04-30	0.2500	0.2500	0.2500	0.2500	+92.308%	5	1,942	-84.000%
2026-04-29	0.1000	0.1300	0.1000	0.1300	-7.143%	55	1,937	-69.231%
2026-04-28	0.1400	0.1400	0.1400	0.1400	0.000%	1	1,938	-71.429%
2026-04-24	0.1500	0.1500	0.1400	0.1400	+16.667%	110	1,938	-71.429%
2026-04-23	0.1500	0.1500	0.1000	0.1200	-20.000%	12	1,838	-66.667%
2026-04-21	0.2400	0.2400	0.1500	0.1500	-21.053%	16	1,829	-73.333%
2026-04-20	0.1900	0.1900	0.1900	0.1900	+46.154%	1	1,829	-78.947%
2026-04-17	0.1300	0.1400	0.1300	0.1300	-13.333%	28	1,828	-69.231%
2026-04-15	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,827	-73.333%
2026-04-14	0.1800	0.1800	0.1500	0.1500	-31.818%	65	1,829	-73.333%
2026-04-10	0.3000	0.3000	0.2200	0.2200	-24.138%	34	1,828	-81.818%
2026-04-09	0.2900	0.2900	0.2900	0.2900	+16.000%	6	1,837	-86.207%
2026-04-08	0.1900	0.2500	0.1400	0.2500	-28.571%	215	1,837	-84.000%
2026-04-07	0.3500	0.3500	0.3500	0.3500	+6.061%	7	1,869	-88.571%
2026-04-06	0.3300	0.3300	0.3300	0.3300	-5.714%	1	1,868	-87.879%
2026-04-02	0.3100	0.3500	0.3100	0.3500	+9.375%	39	1,873	-88.571%
2026-03-31	0.3200	0.3200	0.3200	0.3200	-34.694%	1	1,873	-87.500%
2026-03-27	0.5100	0.5100	0.4900	0.4900	-5.769%	7	1,874	-91.837%
2026-03-26	0.4500	0.5200	0.4500	0.5200	+4.000%	13	1,867	-92.308%
2026-03-24	0.4000	0.5000	0.4000	0.5000	+42.857%	13	1,870	-92.000%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-20.455%	273	1,872	-88.571%
2026-03-20	0.4400	0.4400	0.4400	0.4400	0.000%	1	1,976	-90.909%
2026-03-19	0.6000	0.6000	0.4400	0.4400	+10.000%	210	1,976	-90.909%
2026-03-13	0.4700	0.5300	0.4000	0.4000	-11.111%	30	1,770	-90.000%
2026-03-12	0.4500	0.5500	0.4500	0.4500	+4.651%	871	1,769	-91.111%
2026-03-11	0.3300	0.4300	0.3300	0.4300	-21.818%	15	1,765	-90.698%
2026-03-09	0.4700	0.5500	0.4700	0.5500	+12.245%	42	1,767	-92.727%
2026-03-06	0.5000	0.5000	0.4900	0.4900	-12.500%	37	1,798	-91.837%
2026-03-04	0.5600	0.5600	0.5300	0.5600	-6.667%	41	1,767	-92.857%
2026-03-03	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,785	-93.333%
2026-03-02	0.4500	0.6000	0.4400	0.5000	+28.205%	104	1,785	-92.000%
2026-02-27	0.3500	0.3900	0.3500	0.3900	+18.182%	5	1,788	-89.744%
2026-02-26	0.3300	0.3300	0.3300	0.3300	-5.714%	10	1,787	-87.879%
2026-02-25	0.3500	0.3500	0.3200	0.3500	+2.941%	13	1,765	-88.571%
2026-02-24	0.3400	0.3400	0.3400	0.3400	-10.526%	827	1,765	-88.235%
2026-02-23	0.4000	0.4500	0.3800	0.3800	-5.000%	74	2,411	-89.474%
2026-02-20	0.3500	0.4000	0.3300	0.4000	0.000%	68	2,449	-90.000%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+2.564%	38	2,467	-90.000%
2026-02-18	0.3900	0.3900	0.3900	0.3900	+21.875%	50	2,447	-89.744%
2026-02-17	0.3600	0.3800	0.3100	0.3200	-3.030%	72	2,397	-87.500%
2026-02-13	0.2800	0.3500	0.2500	0.3300	+32.000%	890	1,618	-87.879%
2026-02-12	0.2400	0.2500	0.2200	0.2500	+25.000%	47	1,618	-84.000%
2026-02-11	0.2000	0.2000	0.2000	0.2000	+17.647%	3	1,621	-80.000%
2026-02-10	0.1700	0.1700	0.1700	0.1700	-15.000%	2	1,618	-76.471%
2026-02-09	0.2000	0.2000	0.2000	0.2000	+33.333%	12	1,620	-80.000%
2026-02-06	0.1600	0.2500	0.1500	0.1500	0.000%	23	1,611	-73.333%
2026-02-05	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,588	-73.333%
2026-02-04	0.1400	0.1800	0.1400	0.1600	0.000%	839	1,588	-75.000%
2026-02-03	0.1200	0.1600	0.1200	0.1600	+33.333%	203	1,485	-75.000%
2026-02-02	0.1200	0.1200	0.1200	0.1200	-40.000%	5	1,686	-66.667%
2026-01-30	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,686	-80.000%
2026-01-29	0.2300	0.2300	0.2200	0.2200	+46.667%	76	1,686	-81.818%
2026-01-28	0.1400	0.1500	0.1400	0.1500	+36.364%	7	1,685	-73.333%
2026-01-27	0.1300	0.1300	0.1100	0.1100	-26.667%	2	1,678	-63.636%
2026-01-26	0.1400	0.1500	0.1400	0.1500	+25.000%	12	1,677	-73.333%
2026-01-23	0.1200	0.1200	0.1200	0.1200	0.000%	10	1,673	-66.667%
2026-01-22	0.1200	0.1200	0.1200	0.1200	+100.000%	30	1,683	-66.667%
2026-01-21	0.0600	0.0600	0.0600	0.0600	-40.000%	10	1,693	-33.333%
2026-01-16	0.1000	0.1000	0.1000	0.1000	-16.667%	4	1,689	-60.000%
2026-01-09	0.0600	0.1200	0.0600	0.1200	+50.000%	3	1,689	-66.667%
2026-01-06	0.0800	0.0800	0.0800	0.0800	0.000%	10	1,686	-50.000%
2026-01-05	0.0500	0.0800	0.0500	0.0800	+14.286%	14	1,569	-50.000%
2025-12-31	0.0700	0.0700	0.0700	0.0700	0.000%	103	1,569	-42.857%
2025-12-26	0.0700	0.0700	0.0700	0.0700	-30.000%	3	1,569	-42.857%
2025-12-23	0.1000	0.1000	0.1000	0.1000	+66.667%	1	1,566	-60.000%
2025-12-15	0.0600	0.0600	0.0600	0.0600	-33.333%	50	1,565	-33.333%
2025-12-08	0.0600	0.1200	0.0600	0.0900	-10.000%	2,050	1,607	-55.556%
2025-12-03	0.1000	0.1000	0.1000	0.1000	+42.857%	5	3,025	-60.000%
2025-11-24	0.0700	0.0700	0.0700	0.0700	-30.000%	5	3,020	-42.857%
2025-11-20	0.1000	0.1000	0.1000	0.1000	-28.571%	1	3,020	-60.000%
2025-11-17	0.1400	0.1400	0.1400	0.1400	+27.273%	1	3,019	-71.429%
2025-11-14	0.1100	0.1100	0.1100	0.1100	-8.333%	1	3,019	-63.636%
2025-11-13	0.1100	0.1200	0.1100	0.1200	0.000%	7	3,018	-66.667%
2025-11-12	0.1100	0.1200	0.1100	0.1200	-40.000%	2	3,018	-66.667%
2025-11-11	0.2000	0.2000	0.2000	0.2000	+150.000%	1	3,017	-80.000%
2025-11-06	0.0800	0.0800	0.0800	0.0800	-33.333%	1	3,017	-50.000%
2025-11-04	0.1200	0.1200	0.1200	0.1200	-7.692%	1	3,017	-66.667%
2025-10-30	0.1300	0.1300	0.1300	0.1300	+8.333%	2	3,017	-69.231%
2025-10-29	0.0700	0.1200	0.0700	0.1200	-25.000%	11	3,015	-66.667%
2025-10-23	0.1000	0.1600	0.1000	0.1600	0.000%	62	3,016	-75.000%
2025-10-22	0.1600	0.1600	0.1600	0.1600	+45.455%	1	2,954	-75.000%
2025-10-21	0.1100	0.1100	0.1100	0.1100	-15.385%	20	2,953	-63.636%
2025-10-20	0.1200	0.1400	0.1200	0.1300	0.000%	52	2,933	-69.231%
2025-10-17	0.1300	0.1300	0.1300	0.1300	+44.444%	10	2,883	-69.231%
2025-10-13	0.1000	0.1000	0.0900	0.0900	-18.182%	63	2,873	-55.556%
2025-10-10	0.1200	0.1200	0.1100	0.1100	-26.667%	28	2,855	-63.636%
2025-10-09	0.1200	0.1500	0.1200	0.1500	+7.143%	33	2,827	-73.333%
2025-10-06	0.1400	0.1400	0.1400	0.1400	-36.364%	20	2,794	-71.429%
2025-10-03	0.1200	0.2200	0.1200	0.2200	+120.000%	2,040	2,774	-81.818%
2025-10-01	0.1000	0.1100	0.1000	0.1000	+11.111%	65	738	-60.000%
2025-09-30	0.1000	0.1100	0.0900	0.0900	-25.000%	116	783	-55.556%
2025-09-26	0.1200	0.1200	0.1200	0.1200	+33.333%	40	899	-66.667%
2025-09-25	0.0900	0.0900	0.0900	0.0900	-10.000%	30	899	-55.556%
2025-09-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1	869	-60.000%
2025-09-22	0.1100	0.1100	0.1100	0.1100	-21.429%	10	868	-63.636%
2025-09-15	0.1500	0.1500	0.1400	0.1400	+27.273%	30	868	-71.429%
2025-09-12	0.1100	0.1100	0.1100	0.1100	+10.000%	1	838	-63.636%
2025-09-11	0.1000	0.1000	0.1000	0.1000	+42.857%	2	837	-60.000%
2025-08-29	0.0700	0.0700	0.0700	0.0700	-30.000%	1	835	-42.857%
2025-08-22	0.0700	0.1200	0.0700	0.1000	-41.176%	4	835	-60.000%
2025-08-21	0.1700	0.1700	0.1700	0.1700	+88.889%	1	833	-76.471%
2025-08-20	0.0900	0.0900	0.0900	0.0900	0.000%	2	832	-55.556%
2025-08-19	0.0800	0.0900	0.0800	0.0900	-25.000%	26	830	-55.556%
2025-08-15	0.1200	0.1200	0.1200	0.1200	+20.000%	1	805	-66.667%
2025-08-13	0.1000	0.1000	0.1000	0.1000	-16.667%	25	804	-60.000%
2025-08-12	0.1100	0.1200	0.1100	0.1200	+20.000%	3	779	-66.667%
2025-08-07	0.1000	0.1000	0.1000	0.1000	-28.571%	1	777	-60.000%
2025-08-05	0.1200	0.1700	0.1100	0.1400	-12.500%	72	776	-71.429%
2025-08-04	0.1700	0.1800	0.1600	0.1600	+77.778%	212	712	-75.000%
2025-07-29	0.0900	0.0900	0.0900	0.0900	-25.000%	8	502	-55.556%
2025-07-28	0.1300	0.1300	0.1200	0.1200	+9.091%	11	510	-66.667%
2025-07-24	0.1100	0.1100	0.1100	0.1100	+83.333%	20	500	-63.636%
2025-07-23	0.0900	0.0900	0.0600	0.0600	-40.000%	15	490	-33.333%
2025-07-22	0.1000	0.1000	0.1000	0.1000	-23.077%	16	479	-60.000%
2025-07-21	0.1300	0.1300	0.1300	0.1300	+8.333%	5	473	-69.231%
2025-07-18	0.1200	0.1200	0.1200	0.1200	-7.692%	5	468	-66.667%
2025-07-17	0.1300	0.1300	0.1300	0.1300	0.000%	5	463	-69.231%
2025-07-15	0.1300	0.1300	0.1300	0.1300	-35.000%	6	458	-69.231%
2025-07-11	0.2000	0.2000	0.2000	0.2000	+33.333%	1	452	-80.000%
2025-07-10	0.1500	0.1500	0.1400	0.1500	0.000%	9	451	-73.333%
2025-07-09	0.1500	0.1500	0.1500	0.1500	-6.250%	1	442	-73.333%
2025-07-08	0.2000	0.2000	0.1600	0.1600	-5.882%	50	442	-75.000%
2025-07-07	0.1700	0.1700	0.1700	0.1700	-5.556%	1	396	-76.471%
2025-07-03	0.1800	0.1800	0.1800	0.1800	-10.000%	1	394	-77.778%
2025-07-02	0.2000	0.2000	0.2000	0.2000	-4.762%	6	394	-80.000%
2025-07-01	0.2200	0.2200	0.2100	0.2100	-12.500%	3	389	-80.952%
2025-06-27	0.2400	0.2400	0.2400	0.2400	+9.091%	1	386	-83.333%
2025-06-26	0.2000	0.2200	0.2000	0.2200	+4.762%	6	385	-81.818%
2025-06-25	0.2100	0.2100	0.2100	0.2100	0.000%	1	379	-80.952%
2025-06-24	0.2100	0.2100	0.2100	0.2100	-8.696%	3	378	-80.952%
2025-06-23	0.2300	0.2300	0.2300	0.2300	+9.524%	1	375	-82.609%
2025-06-20	0.2100	0.2100	0.2100	0.2100	-36.364%	2	375	-80.952%
2025-06-17	0.2100	0.3300	0.2100	0.3300	+65.000%	2	374	-87.879%
2025-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	374	-80.000%
2025-06-13	0.2500	0.2500	0.2500	0.2500	+19.048%	2	376	-84.000%
2025-06-11	0.2100	0.2200	0.2100	0.2100	+5.000%	27	375	-80.952%
2025-06-10	0.2200	0.2200	0.2000	0.2000	-16.667%	5	348	-80.000%
2025-06-09	0.2600	0.2600	0.2400	0.2400	-20.000%	4	343	-83.333%
2025-06-04	0.3000	0.3000	0.3000	0.3000	-3.226%	2	338	-86.667%
2025-06-02	0.3100	0.3100	0.3100	0.3100	+10.714%	5	338	-87.097%
2025-05-30	0.2800	0.2800	0.2800	0.2800	+12.000%	30	343	-85.714%
2025-05-23	0.2600	0.2600	0.2500	0.2500	+8.696%	4	340	-84.000%
2025-05-22	0.3000	0.3000	0.2300	0.2300	-14.815%	73	340	-82.609%
2025-05-14	0.2700	0.2700	0.2700	0.2700	-12.903%	1	309	-85.185%
2025-05-13	0.3100	0.3100	0.3100	0.3100	+24.000%	1	308	-87.097%
2025-05-12	0.3700	0.3700	0.2500	0.2500	-16.667%	13	307	-84.000%
2025-05-09	0.3000	0.3000	0.3000	0.3000	0.000%	20	294	-86.667%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-3.226%	25	284	-86.667%
2025-05-05	0.3100	0.3100	0.3100	0.3100	+34.783%	1	309	-87.097%
2025-04-30	0.2400	0.2500	0.2200	0.2300	-4.167%	47	308	-82.609%
2025-04-28	0.2600	0.2600	0.2400	0.2400	-11.111%	2	261	-83.333%
2025-04-25	0.2700	0.2700	0.2700	0.2700	-12.903%	2	259	-85.185%
2025-04-24	0.3000	0.3100	0.2800	0.3100	-3.125%	22	258	-87.097%
2025-04-23	0.2800	0.3200	0.2800	0.3200	+28.000%	6	236	-87.500%
2025-04-21	0.3200	0.3200	0.2500	0.2500	-32.432%	9	230	-84.000%
2025-04-17	0.3700	0.3700	0.3700	0.3700	-2.632%	40	181	-89.189%
2025-04-10	0.3000	0.3800	0.3000	0.3800	+22.581%	21	181	-89.474%
2025-04-09	0.2700	0.3100	0.2600	0.3100	+14.815%	30	161	-87.097%
2025-04-08	0.2800	0.2800	0.2700	0.2700	-10.000%	18	131	-85.185%
2025-04-07	0.3000	0.3000	0.3000	0.3000	+7.143%	1	116	-86.667%
2025-04-04	0.2800	0.2800	0.2600	0.2800	-34.884%	6	117	-85.714%
2025-04-01	0.4300	0.4300	0.4300	0.4300	+7.500%	1	114	-90.698%
2025-03-26	0.4100	0.4100	0.4000	0.4000	-11.111%	15	113	-90.000%
2025-03-25	0.4500	0.4500	0.4500	0.4500	+18.421%	1	104	-91.111%
2025-03-21	0.4000	0.4000	0.3600	0.3800	-5.000%	48	105	-89.474%
2025-03-20	0.4100	0.4100	0.4000	0.4000	+21.212%	10	91	-90.000%
2025-03-19	0.3300	0.3300	0.3300	0.3300	-15.385%	1	93	-87.879%
2025-03-18	0.3900	0.3900	0.3900	0.3900	+11.429%	10	93	-89.744%
2025-03-17	0.3500	0.3500	0.3500	0.3500	+2.941%	10	83	-88.571%
2025-03-13	0.3300	0.3400	0.3300	0.3400	-8.108%	10	93	-88.235%
2025-03-11	0.3600	0.3700	0.3600	0.3700	+19.355%	2	93	-89.189%
2025-03-06	0.3100	0.3100	0.3100	0.3100	0.000%	8	83	-87.097%
2025-02-28	0.3600	0.3600	0.3100	0.3100	+3.333%	26	83	-87.097%
2025-02-27	0.3000	0.3000	0.3000	0.3000	+15.385%	10	71	-86.667%
2025-02-26	0.2800	0.2800	0.2600	0.2600	-23.529%	6	61	-84.615%
2025-02-24	0.3400	0.3400	0.3400	0.3400	-8.108%	10	65	-88.235%
2025-02-19	0.3700	0.3700	0.3700	0.3700	0.000%	5	55	-89.189%
2025-02-18	0.3500	0.3700	0.3500	0.3700	-2.632%	2	50	-89.189%
2025-02-14	0.3800	0.3800	0.3800	0.3800	0.000%	16	40	-89.474%
2025-02-10	0.3800	0.3800	0.3800	0.3800	+11.765%	2	40	-89.474%
2025-02-07	0.3400	0.3400	0.3400	0.3400	-15.000%	6	38	-88.235%
2025-02-05	0.4000	0.4000	0.4000	0.4000	-4.762%	1	35	-90.000%
2025-02-03	0.4200	0.4200	0.4200	0.4200	+50.000%	1	34	-90.476%
2025-01-29	0.2800	0.2800	0.2800	0.2800	0.000%	6	33	-85.714%
2025-01-28	0.2800	0.2800	0.2800	0.2800	-6.667%	3	33	-85.714%
2025-01-27	0.3200	0.3400	0.3000	0.3000	-50.000%	5	31	-86.667%
2025-01-23	0.6900	0.6900	0.6000	0.6000	-20.000%	6	26	-93.333%
2025-01-22	0.8000	0.8000	0.7300	0.7500	0.000%	20	20	-94.667%