Dark

KMI20270115P20
KMI Jan 15 2027 20.00 Put (KMI270115P00020000)
option OPRA

EOD

Jul 20, 2026

0.0800-46.667%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0800	0.0800	0.0800	0.0800	-46.667%	5	1,154	0.000%
2026-05-12	0.1500	0.1500	0.1500	0.1500	-11.765%	10	1,154	-46.667%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+13.333%	70	1,164	-52.941%
2026-04-24	0.1500	0.1500	0.1500	0.1500	-34.783%	1	1,164	-46.667%
2026-03-09	0.2000	0.2300	0.2000	0.2300	+15.000%	6	1,164	-65.217%
2026-02-19	0.2000	0.2000	0.2000	0.2000	0.000%	25	1,167	-60.000%
2026-02-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,192	-60.000%
2026-02-11	0.2000	0.2000	0.2000	0.2000	0.000%	2	1,190	-60.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	-20.000%	5	1,192	-60.000%
2026-02-06	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,192	-68.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,192	-68.000%
2026-01-27	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,191	-70.370%
2026-01-23	0.2500	0.2500	0.2500	0.2500	-16.667%	2	1,190	-68.000%
2026-01-22	0.3000	0.3000	0.3000	0.3000	-30.233%	50	1,192	-73.333%
2026-01-16	0.4300	0.4300	0.4300	0.4300	0.000%	5	1,242	-81.395%
2026-01-14	0.4300	0.4300	0.4300	0.4300	+2.381%	156	1,242	-81.395%
2026-01-13	0.4200	0.4200	0.4200	0.4200	-4.545%	5	1,124	-80.952%
2026-01-06	0.4500	0.4600	0.4400	0.4400	-2.222%	54	1,124	-81.818%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-10.000%	4	1,089	-82.222%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-15.254%	10	1,089	-84.000%
2025-12-16	0.5800	0.6000	0.5800	0.5900	+7.273%	21	1,099	-86.441%
2025-12-15	0.5500	0.5500	0.5500	0.5500	-6.780%	40	1,099	-85.455%
2025-12-10	0.5400	0.5900	0.5400	0.5900	+18.000%	2	1,123	-86.441%
2025-12-09	0.5100	0.5100	0.5000	0.5000	-9.091%	2	1,122	-84.000%
2025-12-01	0.5500	0.5500	0.5500	0.5500	-3.509%	4	1,121	-85.455%
2025-11-28	0.5700	0.5700	0.5700	0.5700	-8.065%	70	1,121	-85.965%
2025-11-25	0.6200	0.6200	0.6200	0.6200	-1.587%	1	1,121	-87.097%
2025-11-19	0.6300	0.6300	0.6300	0.6300	+12.500%	70	1,120	-87.302%
2025-11-17	0.5600	0.5600	0.5600	0.5600	-3.448%	1	1,050	-85.714%
2025-11-14	0.5800	0.5800	0.5800	0.5800	-6.452%	50	1,050	-86.207%
2025-11-12	0.6200	0.6200	0.6200	0.6200	+16.981%	1	1,058	-87.097%
2025-11-11	0.5300	0.5300	0.5300	0.5300	-24.286%	5	1,053	-84.906%
2025-11-05	0.7000	0.7100	0.7000	0.7000	-2.778%	23	1,053	-88.571%
2025-11-04	0.7200	0.7200	0.7200	0.7200	+2.857%	50	1,035	-88.889%
2025-10-23	0.7100	0.7100	0.7000	0.7000	+6.061%	10	1,035	-88.571%
2025-10-16	0.6600	0.6600	0.6600	0.6600	+8.197%	25	1,025	-87.879%
2025-10-08	0.6100	0.6100	0.6100	0.6100	+3.390%	5	1,000	-86.885%
2025-10-06	0.5900	0.5900	0.5900	0.5900	+9.259%	4	995	-86.441%
2025-10-03	0.5600	0.5600	0.5300	0.5400	-8.475%	30	991	-85.185%
2025-09-25	0.5400	0.5900	0.5400	0.5900	-6.349%	6	991	-86.441%
2025-09-18	0.6200	0.6300	0.6200	0.6300	-1.563%	17	986	-87.302%
2025-09-12	0.6400	0.6400	0.6400	0.6400	-7.246%	2	995	-87.500%
2025-09-10	0.6900	0.6900	0.6900	0.6900	-13.750%	2	997	-88.406%
2025-09-05	0.8000	0.8000	0.8000	0.8000	+14.286%	20	995	-90.000%
2025-08-29	0.7000	0.7000	0.7000	0.7000	-4.110%	20	991	-88.571%
2025-08-28	0.7700	0.7700	0.7100	0.7300	+4.286%	5	991	-89.041%
2025-08-27	0.7400	0.7500	0.7000	0.7000	-13.580%	10	992	-88.571%
2025-08-26	0.8000	0.8400	0.7800	0.8100	+5.195%	14	983	-90.123%
2025-08-25	0.7600	0.7700	0.7600	0.7700	-2.532%	2	983	-89.610%
2025-08-20	0.7900	0.7900	0.7900	0.7900	-5.952%	1	982	-89.873%
2025-08-12	0.8300	0.8400	0.8300	0.8400	+12.000%	25	981	-90.476%
2025-08-11	0.7500	0.7500	0.7500	0.7500	-1.316%	1	966	-89.333%
2025-08-07	0.8100	0.8100	0.7600	0.7600	-12.644%	2	966	-89.474%
2025-07-23	0.8500	0.8700	0.8500	0.8700	+8.750%	3	966	-90.805%
2025-07-17	0.8000	0.8000	0.8000	0.8000	+11.111%	1	966	-90.000%
2025-07-15	0.7200	0.7200	0.7200	0.7200	0.000%	11	966	-88.889%
2025-07-08	0.7000	0.7200	0.7000	0.7200	+1.408%	2	977	-88.889%
2025-07-01	0.7100	0.7100	0.6900	0.7100	+5.970%	405	977	-88.732%
2025-06-30	0.6500	0.6800	0.6500	0.6700	-10.667%	10	1,259	-88.060%
2025-06-25	0.7500	0.7500	0.7500	0.7500	-18.478%	10	1,249	-89.333%
2025-06-20	0.9300	0.9300	0.9200	0.9200	-6.122%	8	1,259	-91.304%
2025-06-17	0.9500	0.9800	0.9500	0.9800	+5.376%	11	1,263	-91.837%
2025-06-09	0.9300	0.9300	0.9300	0.9300	-15.455%	10	1,254	-91.398%
2025-05-23	1.1000	1.1000	1.1000	1.1000	+5.769%	4	1,242	-92.727%
2025-05-19	0.9900	1.0600	0.9900	1.0400	+5.051%	8	1,242	-92.308%
2025-05-16	0.9900	0.9900	0.9900	0.9900	-16.102%	40	1,242	-91.919%
2025-05-08	1.1800	1.1800	1.1800	1.1800	0.000%	1	1,222	-93.220%
2025-05-07	1.1800	1.1800	1.1800	1.1800	-13.235%	1	1,221	-93.220%
2025-05-02	1.3100	1.3600	1.3100	1.3600	+5.426%	4	1,220	-94.118%
2025-04-29	1.2900	1.2900	1.2900	1.2900	-35.821%	1	1,220	-93.798%
2025-04-08	2.0100	2.0100	2.0100	2.0100	+125.843%	1	1,220	-96.020%
2025-03-25	0.8900	0.8900	0.8900	0.8900	-24.576%	10	1,220	-91.011%
2025-03-19	1.1500	1.1800	1.0900	1.1800	-11.940%	17	1,210	-93.220%
2025-02-26	1.2900	1.3400	1.2900	1.3400	-1.471%	2	1,225	-94.030%
2025-02-25	1.3600	1.3600	1.3600	1.3600	+17.241%	700	525	-94.118%
2025-02-19	1.1600	1.1600	1.1600	1.1600	-3.333%	400	525	-93.103%
2025-02-18	1.2000	1.2000	1.2000	1.2000	+7.143%	15	127	-93.333%
2025-01-27	1.1200	1.1200	1.1200	1.1200	+41.772%	1	112	-92.857%
2025-01-23	0.7600	0.7900	0.7600	0.7900	-8.140%	59	111	-89.873%
2025-01-16	0.8600	0.8600	0.8600	0.8600	-9.474%	49	170	-90.698%
2025-01-15	0.9000	0.9500	0.9000	0.9500	+1.064%	3	161	-91.579%
2025-01-14	0.9400	0.9400	0.9400	0.9400	-9.615%	10	160	-91.489%
2025-01-06	1.0400	1.0400	1.0400	1.0400	-3.704%	20	150	-92.308%
2024-11-13	1.0100	1.0800	1.0100	1.0800	+13.684%	12	130	-92.593%
2024-11-11	0.9500	0.9500	0.9500	0.9500	-7.767%	20	132	-91.579%
2024-11-08	1.0300	1.0300	1.0300	1.0300	0.000%	6	112	-92.233%
2024-11-06	1.2000	1.2000	1.0100	1.0300	-28.966%	25	109	-92.233%
2024-11-04	1.4500	1.4500	1.4500	1.4500	+2.113%	10	86	-94.483%
2024-11-01	1.4200	1.4200	1.4200	1.4200	+4.412%	4	76	-94.366%
2024-10-22	1.3600	1.3600	1.3600	1.3600	-3.546%	20	74	-94.118%
2024-10-21	1.4100	1.4100	1.4100	1.4100	+2.920%	2	54	-94.326%
2024-10-18	1.4200	1.4200	1.3700	1.3700	+3.788%	22	52	-94.161%
2024-10-14	1.3200	1.3200	1.3200	1.3200	-10.204%	4	41	-93.939%
2024-10-11	1.5000	1.5000	1.4700	1.4700	-8.125%	46	37	-94.558%
2024-10-03	1.6000	1.6000	1.6000	1.6000	-20.000%	2	17	-95.000%
2024-09-25	2.0000	2.0000	2.0000	2.0000	0.000%	10	15	-96.000%
2024-09-23	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	-96.000%