Dark

KMI20270115P25
KMI Jan 15 2027 25.00 Put (KMI270115P00025000)
option OPRA

EOD

Sep 4, 2026

0.2100+10.526%(+0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2100	0.2100	0.2100	0.2100	+10.526%	25	2,446	0.000%
2026-09-02	0.1900	0.1900	0.1900	0.1900	+5.556%	2	2,446	+10.526%
2026-08-19	0.1800	0.1800	0.1800	0.1800	+12.500%	2	2,444	+16.667%
2026-08-18	0.1600	0.1600	0.1600	0.1600	+14.286%	4	2,442	+31.250%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-39.130%	1	2,442	+50.000%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+4.545%	3	2,441	-8.696%
2026-07-23	0.2200	0.2200	0.2200	0.2200	-15.385%	1	2,439	-4.545%
2026-07-20	0.2600	0.2600	0.2600	0.2600	0.000%	1	2,439	-19.231%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-3.704%	35	2,438	-19.231%
2026-07-07	0.2700	0.2700	0.2700	0.2700	-12.903%	1	2,438	-22.222%
2026-07-06	0.2800	0.3100	0.2800	0.3100	0.000%	16	2,438	-32.258%
2026-07-02	0.3000	0.3100	0.2900	0.3100	0.000%	15	2,445	-32.258%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+6.897%	5	2,445	-32.258%
2026-06-29	0.2900	0.2900	0.2900	0.2900	-3.333%	5	2,450	-27.586%
2026-06-25	0.2900	0.3000	0.2900	0.3000	-16.667%	80	2,453	-30.000%
2026-06-22	0.3600	0.3600	0.3600	0.3600	-10.000%	10	2,487	-41.667%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-14.894%	10	2,497	-47.500%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-7.843%	2	2,497	-55.319%
2026-06-01	0.4800	0.5100	0.4700	0.5100	+27.500%	11	2,499	-58.824%
2026-05-27	0.4100	0.4300	0.4000	0.4000	+29.032%	66	2,506	-47.500%
2026-05-21	0.3200	0.3200	0.3100	0.3100	-6.061%	80	2,507	-32.258%
2026-05-20	0.3300	0.3300	0.3300	0.3300	+6.452%	4	2,507	-36.364%
2026-05-19	0.3100	0.3100	0.3100	0.3100	-31.111%	2	2,449	-32.258%
2026-05-13	0.4300	0.4500	0.4300	0.4500	-10.000%	15	2,449	-53.333%
2026-05-11	0.5000	0.5000	0.5000	0.5000	-3.846%	4	2,448	-58.000%
2026-05-08	0.5200	0.5200	0.5200	0.5200	+36.842%	1	2,452	-59.615%
2026-04-30	0.3800	0.3800	0.3800	0.3800	-29.630%	200	2,451	-44.737%
2026-04-29	0.5400	0.5400	0.5400	0.5400	-10.000%	1	2,438	-61.111%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+7.143%	1	2,439	-65.000%
2026-04-16	0.5800	0.5800	0.5500	0.5600	-9.677%	1,699	2,439	-62.500%
2026-04-14	0.6300	0.6300	0.6200	0.6200	0.000%	9	2,275	-66.129%
2026-04-13	0.6100	0.6200	0.6000	0.6200	+12.727%	2,008	2,267	-66.129%
2026-04-10	0.6000	0.6000	0.5500	0.5500	0.000%	9	3,072	-61.818%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-11.290%	8	3,070	-61.818%
2026-04-08	0.6300	0.6300	0.6200	0.6200	+10.714%	9	3,062	-66.129%
2026-04-07	0.5400	0.5600	0.5400	0.5600	-6.667%	9	3,062	-62.500%
2026-04-06	0.6000	0.6000	0.6000	0.6000	+13.208%	9	3,061	-65.000%
2026-03-30	0.5300	0.5300	0.5300	0.5300	+3.922%	1	3,052	-60.377%
2026-03-27	0.6000	0.6000	0.4900	0.5100	-5.556%	12	3,051	-58.824%
2026-03-25	0.5400	0.5400	0.5400	0.5400	-1.818%	1	3,051	-61.111%
2026-03-23	0.5500	0.5500	0.5500	0.5500	+3.774%	1	3,050	-61.818%
2026-03-17	0.5300	0.5300	0.5300	0.5300	-5.357%	2	3,051	-60.377%
2026-03-16	0.5700	0.5700	0.5600	0.5600	-6.667%	2	3,049	-62.500%
2026-03-13	0.6000	0.6000	0.6000	0.6000	+7.143%	6	3,050	-65.000%
2026-03-12	0.5600	0.5600	0.5600	0.5600	-1.754%	29	3,044	-62.500%
2026-03-06	0.6000	0.6600	0.5700	0.5700	0.000%	7	3,046	-63.158%
2026-03-05	0.5700	0.5700	0.5700	0.5700	+29.545%	43	3,051	-63.158%
2026-03-04	0.4400	0.4400	0.4400	0.4400	-6.383%	40	3,009	-52.273%
2026-03-03	0.4400	0.4900	0.4400	0.4700	-4.082%	31	3,015	-55.319%
2026-03-02	0.4500	0.4900	0.4500	0.4900	-10.909%	27	3,009	-57.143%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-29.487%	66	2,982	-61.818%
2026-02-26	0.7800	0.7800	0.7800	0.7800	+34.483%	1	2,917	-73.077%
2026-02-23	0.5800	0.7700	0.5800	0.5800	-7.937%	25	2,916	-63.793%
2026-02-12	0.6600	0.6600	0.6300	0.6300	-16.000%	14	2,911	-66.667%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-6.250%	5	2,898	-72.000%
2026-02-06	0.8300	0.8300	0.7900	0.8000	-11.111%	10	2,893	-73.750%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-2.174%	5	2,891	-76.667%
2026-02-04	0.8000	0.9500	0.8000	0.9200	+8.235%	55	2,891	-77.174%
2026-02-03	0.8500	0.8500	0.8500	0.8500	0.000%	4	2,887	-75.294%
2026-01-30	0.8900	0.8900	0.8500	0.8500	-5.556%	175	2,887	-75.294%
2026-01-29	0.8500	0.9100	0.8500	0.9000	-13.462%	8	2,812	-76.667%
2026-01-28	0.9500	1.0400	0.9000	1.0400	+7.216%	43	2,807	-79.808%
2026-01-27	1.0000	1.0400	0.9600	0.9700	-4.902%	452	2,785	-78.351%
2026-01-26	1.0200	1.0200	1.0200	1.0200	-11.304%	600	2,389	-79.412%
2026-01-23	0.9800	1.1500	0.9800	1.1500	+26.374%	201	1,886	-81.739%
2026-01-22	0.9100	0.9500	0.9100	0.9100	-19.469%	26	2,085	-76.923%
2026-01-21	1.2500	1.2500	1.1300	1.1300	-14.394%	6	2,088	-81.416%
2026-01-20	1.3200	1.3200	1.3200	1.3200	-1.493%	10	2,093	-84.091%
2026-01-16	1.4000	1.4000	1.3000	1.3400	-10.667%	1,000	1,530	-84.328%
2026-01-15	1.5000	1.5000	1.5000	1.5000	+2.740%	5	1,530	-86.000%
2026-01-14	1.4600	1.4600	1.4600	1.4600	-6.410%	257	1,530	-85.616%
2026-01-12	1.5600	1.5600	1.5500	1.5600	-0.637%	121	1,284	-86.538%
2026-01-07	1.5700	1.5700	1.5700	1.5700	+1.290%	4	1,272	-86.624%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+16.541%	30	1,299	-86.452%
2026-01-05	1.3300	1.3300	1.3300	1.3300	-13.636%	19	1,297	-84.211%
2025-12-24	1.5400	1.5400	1.5400	1.5400	-0.645%	4	1,278	-86.364%
2025-12-23	1.5500	1.5500	1.5500	1.5500	-16.667%	1	1,278	-86.452%
2025-12-10	1.9000	1.9000	1.8600	1.8600	+10.714%	552	1,278	-88.710%
2025-12-08	2.0500	2.0500	1.6800	1.6800	+0.599%	204	792	-87.500%
2025-12-04	1.6700	1.6700	1.6700	1.6700	-1.765%	1	789	-87.425%
2025-12-01	1.7000	1.7000	1.7000	1.7000	-6.077%	5	789	-87.647%
2025-11-20	1.8100	1.8100	1.8100	1.8100	-8.586%	10	794	-88.398%
2025-11-19	1.9900	2.0300	1.9800	1.9800	+7.027%	29	784	-89.394%
2025-11-18	1.8300	1.8500	1.8300	1.8500	+6.936%	11	784	-88.649%
2025-11-17	1.7300	1.7300	1.7300	1.7300	-1.705%	1	784	-87.861%
2025-11-14	1.7700	1.7800	1.7600	1.7600	-23.144%	4	785	-88.068%
2025-11-03	2.1000	2.3200	2.1000	2.2900	-2.553%	21	766	-90.830%
2025-10-27	2.3500	2.3500	2.3500	2.3500	+2.174%	5	766	-91.064%
2025-10-24	2.3300	2.3300	2.3000	2.3000	+11.650%	5	766	-90.870%
2025-10-23	2.1000	2.1000	2.0000	2.0600	+17.714%	3	765	-89.806%
2025-10-22	1.8400	1.8400	1.7500	1.7500	-4.372%	11	765	-88.000%
2025-10-21	1.8300	1.8300	1.8300	1.8300	+7.018%	1	776	-88.525%
2025-10-06	1.5800	1.7100	1.5800	1.7100	+6.875%	4	777	-87.719%
2025-10-02	1.6000	1.6000	1.6000	1.6000	-1.235%	127	781	-86.875%
2025-09-30	1.5700	1.6200	1.5700	1.6200	-1.220%	2	749	-87.037%
2025-09-29	1.6200	1.6400	1.6200	1.6400	+3.797%	2	749	-87.195%
2025-09-26	1.6000	1.6300	1.5800	1.5800	-5.952%	20	749	-86.709%
2025-09-25	1.7500	1.7800	1.6800	1.6800	-5.085%	81	765	-87.500%
2025-09-23	1.8100	1.8100	1.7600	1.7700	-3.279%	6	761	-88.136%
2025-09-22	1.9300	1.9300	1.8300	1.8300	0.000%	31	761	-88.525%
2025-09-19	1.8800	1.8800	1.8300	1.8300	+2.235%	2	746	-88.525%
2025-09-18	1.8300	1.8300	1.7500	1.7900	-3.243%	5	746	-88.268%
2025-09-17	1.8300	1.8500	1.8300	1.8500	-4.145%	2	745	-88.649%
2025-09-16	1.9300	1.9300	1.8800	1.9300	+6.044%	27	745	-89.119%
2025-09-12	1.7700	1.8300	1.7700	1.8200	-2.151%	8	745	-88.462%
2025-09-11	1.8600	1.8600	1.8600	1.8600	-4.124%	10	745	-88.710%
2025-09-10	2.0100	2.0100	1.9400	1.9400	-5.825%	6	735	-89.175%
2025-09-09	2.1000	2.1000	2.0200	2.0600	-5.936%	9	735	-89.806%
2025-09-08	2.1600	2.1900	2.1000	2.1900	-2.667%	24	732	-90.411%
2025-09-05	2.1900	2.2800	2.1900	2.2500	+14.213%	24	712	-90.667%
2025-09-04	2.0100	2.0100	1.9700	1.9700	-3.902%	2	712	-89.340%
2025-09-02	2.1400	2.1400	2.0300	2.0500	+1.485%	16	712	-89.756%
2025-08-28	2.0900	2.0900	2.0200	2.0200	-1.942%	13	712	-89.604%
2025-08-27	2.0900	2.0900	2.0600	2.0600	-1.435%	6	723	-89.806%
2025-08-25	2.1100	2.1100	2.0500	2.0900	+1.951%	8	717	-89.952%
2025-08-22	2.0500	2.0500	2.0500	2.0500	-0.966%	23	717	-89.756%
2025-08-21	2.1000	2.1000	2.0700	2.0700	-6.757%	2	717	-89.855%
2025-08-18	2.2600	2.2600	2.2200	2.2200	+7.246%	2	717	-90.541%
2025-08-15	2.1000	2.1000	2.0700	2.0700	-1.429%	2	717	-89.855%
2025-08-14	2.1400	2.1400	2.0400	2.1000	-4.110%	16	717	-90.000%
2025-08-12	2.1000	2.2800	2.1000	2.1900	+5.797%	16	717	-90.411%
2025-08-11	2.1300	2.1300	2.0700	2.0700	-1.896%	4	717	-89.855%
2025-08-08	2.1900	2.1900	2.1100	2.1100	0.000%	5	717	-90.047%
2025-08-07	2.1300	2.1400	2.0800	2.1100	-4.525%	6	716	-90.047%
2025-08-06	2.1600	2.2400	2.1500	2.2100	+19.459%	10	716	-90.498%
2025-08-05	1.8500	1.8500	1.8500	1.8500	+8.187%	1	716	-88.649%
2025-08-04	1.7700	1.7700	1.7100	1.7100	-6.044%	6	717	-87.719%
2025-08-01	1.9100	1.9100	1.8200	1.8200	+3.409%	19	717	-88.462%
2025-07-31	1.8400	1.8400	1.7600	1.7600	-3.825%	11	726	-88.068%
2025-07-30	1.9100	1.9100	1.7800	1.8300	-4.188%	12	723	-88.525%
2025-07-29	2.0700	2.0800	1.8900	1.9100	-3.535%	12	723	-89.005%
2025-07-28	2.0400	2.0400	1.9800	1.9800	-2.463%	2	723	-89.394%
2025-07-25	2.0700	2.0700	2.0300	2.0300	-0.976%	2	723	-89.655%
2025-07-24	2.1000	2.1000	2.0500	2.0500	-7.240%	2	723	-89.756%
2025-07-23	2.1600	2.2900	2.1500	2.2100	+3.756%	12	723	-90.498%
2025-07-22	2.1300	2.1300	2.1300	2.1300	+9.231%	10	721	-90.141%
2025-07-15	1.9500	2.0200	1.9100	1.9500	+5.405%	8	711	-89.231%
2025-07-14	1.9000	1.9000	1.8500	1.8500	-8.867%	12	711	-88.649%
2025-07-11	2.0300	2.0300	2.0300	2.0300	+0.495%	120	713	-89.655%
2025-07-10	2.0100	2.1000	1.9800	2.0200	+2.538%	121	805	-89.604%
2025-07-09	2.0200	2.0200	1.8900	1.9700	+5.348%	29	711	-89.340%
2025-07-07	1.8900	1.8900	1.8000	1.8700	-2.094%	10	701	-88.770%
2025-07-02	1.9200	1.9900	1.8600	1.9100	-2.551%	115	701	-89.005%
2025-07-01	1.7000	1.9600	1.7000	1.9600	+15.976%	10	601	-89.286%
2025-06-30	1.8000	1.8100	1.6900	1.6900	-6.111%	19	601	-87.574%
2025-06-27	1.8500	1.8600	1.7900	1.8000	-7.692%	14	606	-88.333%
2025-06-26	1.9500	2.0100	1.9500	1.9500	+1.036%	10	606	-89.231%
2025-06-25	1.9800	1.9800	1.8800	1.9300	-3.500%	18	611	-89.119%
2025-06-24	2.0100	2.0100	2.0000	2.0000	-4.762%	9	611	-89.500%
2025-06-23	2.2100	2.2200	2.0900	2.1000	-8.297%	24	620	-90.000%
2025-06-20	2.2900	2.2900	2.2900	2.2900	+9.048%	2	620	-90.830%
2025-06-03	2.1000	2.1000	2.0900	2.1000	-6.667%	100	619	-90.000%
2025-05-30	2.2800	2.2800	2.2300	2.2500	-3.433%	16	538	-90.667%
2025-05-29	2.3600	2.3900	2.3200	2.3300	+1.747%	4	538	-90.987%
2025-05-28	2.3100	2.3100	2.2900	2.2900	-8.032%	13	538	-90.830%
2025-05-23	2.5100	2.5100	2.4900	2.4900	+9.211%	8	527	-91.566%
2025-05-20	2.3200	2.3700	2.2600	2.2800	-5.394%	4	527	-90.789%
2025-05-15	2.4100	2.4100	2.4100	2.4100	+5.702%	15	526	-91.286%
2025-05-13	2.2800	2.2800	2.2800	2.2800	-15.242%	3	533	-90.789%
2025-05-09	2.6900	2.6900	2.6900	2.6900	-2.182%	30	530	-92.193%
2025-05-07	2.7500	2.7500	2.7500	2.7500	-12.141%	6	515	-92.364%
2025-04-30	2.8000	3.1300	2.8000	3.1300	-0.318%	6	519	-93.291%
2025-04-23	3.1400	3.1400	3.1400	3.1400	-12.045%	10	514	-93.312%
2025-04-21	3.2800	3.5700	3.2400	3.5700	+11.563%	17	524	-94.118%
2025-04-16	3.2000	3.2000	3.2000	3.2000	+7.744%	6	521	-93.438%
2025-04-15	2.9300	2.9700	2.9300	2.9700	-29.953%	3	515	-92.929%
2025-04-09	4.2400	4.2400	4.2400	4.2400	+7.342%	10	512	-95.047%
2025-04-07	4.1000	4.1000	3.9500	3.9500	+61.224%	10	502	-94.684%
2025-04-03	2.4500	2.4500	2.4500	2.4500	+8.407%	10	492	-91.429%
2025-04-02	2.2600	2.2600	2.2600	2.2600	-5.833%	2	482	-90.708%
2025-03-28	2.3000	2.4000	2.3000	2.4000	+4.348%	6	482	-91.250%
2025-03-27	2.2900	2.3000	2.1800	2.3000	+4.545%	16	483	-90.870%
2025-03-24	2.2000	2.2000	2.2000	2.2000	-13.043%	3	469	-90.455%
2025-03-19	2.5300	2.5300	2.5300	2.5300	-17.590%	7	466	-91.700%
2025-03-13	3.0700	3.0700	3.0700	3.0700	+19.455%	2	463	-93.160%
2025-03-03	2.5700	2.5700	2.5700	2.5700	-1.154%	2	463	-91.829%
2025-02-19	2.6000	2.6000	2.6000	2.6000	-4.762%	20	461	-91.923%
2025-02-18	2.7100	2.7300	2.7100	2.7300	-4.211%	35	441	-92.308%
2025-02-12	2.8500	2.8500	2.8500	2.8500	+1.423%	1	434	-92.632%
2025-02-11	2.8000	2.8100	2.8000	2.8100	+8.077%	3	433	-92.527%
2025-02-10	2.6300	2.6300	2.6000	2.6000	-4.412%	7	430	-91.923%
2025-02-07	2.7000	2.7200	2.6300	2.7200	-7.797%	28	423	-92.279%
2025-02-03	3.0200	3.0200	2.9500	2.9500	+23.431%	2	423	-92.881%
2025-01-30	2.3600	2.3900	2.3600	2.3900	-3.629%	160	263	-91.213%
2025-01-29	2.4800	2.4800	2.4800	2.4800	-3.125%	2	263	-91.532%
2025-01-28	2.6000	2.6100	2.5600	2.5600	+28.000%	14	261	-91.797%
2025-01-27	2.3700	2.5500	2.0000	2.0000	+10.497%	23	257	-89.500%
2025-01-23	1.8100	1.8100	1.8100	1.8100	+11.043%	5	256	-88.398%
2025-01-21	1.6300	1.6300	1.6300	1.6300	-16.410%	22	251	-87.117%
2025-01-16	1.9500	1.9500	1.9500	1.9500	-2.500%	1	230	-89.231%
2025-01-15	2.0000	2.0000	2.0000	2.0000	-9.091%	1	229	-89.500%
2025-01-13	2.1500	2.2000	2.1500	2.2000	-3.509%	10	228	-90.455%
2025-01-10	2.2500	2.2800	2.2500	2.2800	-0.870%	10	218	-90.789%
2025-01-07	2.3000	2.3000	2.3000	2.3000	-6.504%	5	218	-90.870%
2024-12-26	2.5000	2.5000	2.4600	2.4600	+2.500%	12	223	-91.463%
2024-12-02	2.3500	2.4000	2.3500	2.4000	+4.348%	2	211	-91.250%
2024-11-26	2.3000	2.3000	2.3000	2.3000	+2.222%	1	209	-90.870%
2024-11-25	2.2500	2.2500	2.2500	2.2500	+5.634%	5	208	-90.667%
2024-11-22	2.1300	2.1300	2.1300	2.1300	-6.167%	8	207	-90.141%
2024-11-21	2.2400	2.2900	2.2400	2.2700	+4.608%	41	188	-90.749%
2024-11-19	2.1700	2.1700	2.1700	2.1700	-7.660%	3	188	-90.323%
2024-11-13	2.3000	2.3500	2.3000	2.3500	+13.527%	4	185	-91.064%
2024-11-08	2.0700	2.0700	2.0700	2.0700	-15.510%	60	181	-89.855%
2024-11-06	2.9300	2.9300	2.4500	2.4500	-27.729%	5	181	-91.429%
2024-11-04	3.3900	3.3900	3.3900	3.3900	+2.727%	1	178	-93.805%
2024-10-30	3.3000	3.3000	3.3000	3.3000	+3.125%	4	179	-93.636%
2024-10-22	3.2000	3.2000	3.2000	3.2000	+1.587%	1	183	-93.438%
2024-10-17	3.1500	3.1500	3.1500	3.1500	-15.775%	2	182	-93.333%
2024-10-16	3.7500	3.7500	3.7400	3.7400	-4.103%	30	180	-94.385%
2024-10-03	3.9500	3.9500	3.9000	3.9000	-11.364%	168	173	-94.615%
2024-10-01	4.4000	4.4000	4.4000	4.4000	-5.376%	2	7	-95.227%
2024-09-24	4.6500	4.6500	4.6500	4.6500	0.000%	5	5	-95.484%