Dark

KMI20270115P27
KMI Jan 15 2027 27.00 Put (KMI270115P00027000)
option OPRA

EOD

Jul 17, 2026

0.5300+23.256%(+0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.4600	0.5300	0.4500	0.5300	+23.256%	4	1,378	0.000%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-12.245%	5	1,375	+23.256%
2026-07-13	0.4900	0.4900	0.4900	0.4900	+2.083%	1	1,371	+8.163%
2026-07-10	0.4800	0.4800	0.4800	0.4800	-7.692%	15	1,372	+10.417%
2026-07-07	0.5200	0.5200	0.5200	0.5200	-10.345%	15	1,379	+1.923%
2026-07-06	0.5700	0.5800	0.5700	0.5800	+7.407%	12	1,379	-8.621%
2026-07-02	0.5400	0.5400	0.5400	0.5400	-10.000%	4	1,392	-1.852%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+36.364%	4	1,392	-11.667%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-36.232%	20	1,396	+20.455%
2026-06-18	0.6900	0.6900	0.6900	0.6900	+2.985%	1	1,395	-23.188%
2026-06-12	0.6800	0.6800	0.6000	0.6700	-12.987%	50	1,395	-20.896%
2026-06-11	0.7900	0.8100	0.7400	0.7700	+5.479%	8	1,369	-31.169%
2026-06-10	0.7300	0.7300	0.7300	0.7300	-14.118%	1	1,367	-27.397%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+4.938%	1	1,366	-37.647%
2026-06-08	0.8100	0.8100	0.8000	0.8100	+8.000%	4	1,365	-34.568%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+11.940%	100	1,361	-29.333%
2026-05-27	0.6700	0.6700	0.6700	0.6700	+9.836%	2	1,287	-20.896%
2026-05-26	0.6100	0.6100	0.6100	0.6100	+17.308%	1	1,287	-13.115%
2026-05-22	0.5200	0.5200	0.5200	0.5200	-14.754%	1	1,287	+1.923%
2026-05-19	0.6100	0.6100	0.6100	0.6100	0.000%	1	1,287	-13.115%
2026-05-18	0.6100	0.6100	0.6100	0.6100	-16.438%	1	1,287	-13.115%
2026-05-13	0.7200	0.7300	0.7200	0.7300	-14.118%	43	1,287	-27.397%
2026-05-07	0.9300	0.9300	0.8500	0.8500	+3.659%	16	1,272	-37.647%
2026-05-06	0.8200	0.8200	0.8200	0.8200	+7.895%	60	1,263	-35.366%
2026-05-05	0.7600	0.7700	0.7600	0.7600	-3.797%	143	1,203	-30.263%
2026-04-30	0.7900	0.7900	0.7900	0.7900	-14.130%	15	1,224	-32.911%
2026-04-29	0.9200	0.9200	0.9200	0.9200	-12.381%	1	1,239	-42.391%
2026-04-27	1.0500	1.0500	1.0500	1.0500	+23.529%	2	1,238	-49.524%
2026-04-20	0.8500	0.8500	0.8500	0.8500	-12.371%	5	1,238	-37.647%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-3.000%	13	1,238	-45.361%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+4.167%	7	1,238	-47.000%
2026-04-13	0.9600	0.9600	0.9600	0.9600	+10.345%	6	1,237	-44.792%
2026-04-10	0.8700	0.8700	0.8700	0.8700	+4.819%	6	1,237	-39.080%
2026-04-09	0.8300	0.8300	0.8300	0.8300	-12.632%	7	1,231	-36.145%
2026-04-08	0.9200	0.9700	0.9200	0.9500	+17.284%	9	1,224	-44.211%
2026-04-07	0.8100	0.8200	0.8100	0.8100	-11.957%	10	1,217	-34.568%
2026-04-06	0.9300	0.9300	0.9200	0.9200	+15.000%	9	1,210	-42.391%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+2.564%	44	1,203	-33.750%
2026-03-25	0.7800	0.7800	0.7800	0.7800	-3.704%	200	1,214	-32.051%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-7.955%	3	1,203	-34.568%
2026-03-20	0.8800	0.8800	0.8800	0.8800	-8.333%	13	1,206	-39.773%
2026-03-18	0.9600	0.9600	0.9600	0.9600	+7.865%	15	1,193	-44.792%
2026-03-16	0.8900	0.8900	0.8900	0.8900	-1.111%	3	1,193	-40.449%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-1.099%	12	1,190	-41.111%
2026-03-11	0.9700	0.9700	0.9100	0.9100	+4.598%	22	1,188	-41.758%
2026-03-06	0.8700	0.8700	0.8700	0.8700	+2.353%	13	1,176	-39.080%
2026-02-27	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,163	-37.647%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-22.727%	1	1,162	-37.647%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+10.000%	10	1,172	-51.818%
2026-02-19	0.9600	1.0000	0.9600	1.0000	+4.167%	10	1,172	-47.000%
2026-02-18	0.9600	0.9600	0.9600	0.9600	-2.041%	20	1,182	-44.792%
2026-02-13	0.9600	1.0000	0.9500	0.9800	+3.158%	143	1,019	-45.918%
2026-02-12	1.0300	1.0300	0.9500	0.9500	-5.941%	25	1,019	-44.211%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-14.407%	30	1,004	-47.525%
2026-02-09	1.2600	1.2600	1.1800	1.1800	-7.813%	220	996	-55.085%
2026-02-06	1.2700	1.2800	1.2600	1.2800	-4.478%	192	976	-58.594%
2026-02-05	1.3400	1.3400	1.3400	1.3400	-7.586%	6	819	-60.448%
2026-02-04	1.4500	1.4500	1.4500	1.4500	+11.538%	9	813	-63.448%
2026-02-03	1.3000	1.3000	1.3000	1.3000	-2.256%	20	804	-59.231%
2026-01-30	1.3300	1.3300	1.3300	1.3300	-5.000%	14	804	-60.150%
2026-01-29	1.3700	1.4000	1.3700	1.4000	-1.408%	21	790	-62.143%
2026-01-28	1.4600	1.4600	1.4200	1.4200	-8.387%	20	790	-62.676%
2026-01-27	1.5500	1.5500	1.5300	1.5500	0.000%	27	770	-65.806%
2026-01-23	1.4500	1.5500	1.4500	1.5500	-14.365%	2	744	-65.806%
2026-01-21	1.8400	1.8400	1.8100	1.8100	-14.623%	2	744	-70.718%
2026-01-20	1.9900	2.1200	1.9900	2.1200	+0.474%	4	743	-75.000%
2026-01-16	2.1100	2.1100	2.1100	2.1100	-4.955%	12	728	-74.882%
2026-01-14	2.2200	2.2200	2.2200	2.2200	-2.632%	214	728	-76.126%
2026-01-13	2.2800	2.2800	2.2800	2.2800	-10.938%	13	516	-76.754%
2026-01-06	2.4300	2.5600	2.4300	2.5600	+12.281%	31	516	-79.297%
2025-12-31	2.2800	2.2800	2.2800	2.2800	+5.556%	3	528	-76.754%
2025-12-30	2.1600	2.1600	2.1600	2.1600	-20.000%	13	528	-75.463%
2025-12-10	2.7700	2.7700	2.7000	2.7000	+5.882%	141	528	-80.370%
2025-12-08	2.5500	2.5500	2.5500	2.5500	+1.190%	1	482	-79.216%
2025-12-03	2.4600	2.5200	2.4600	2.5200	-6.667%	22	482	-78.968%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+0.372%	5	461	-80.370%
2025-11-18	2.6700	2.6900	2.6600	2.6900	+0.749%	39	466	-80.297%
2025-11-17	2.6700	2.6700	2.6700	2.6700	-3.957%	10	466	-80.150%
2025-11-11	2.7800	2.7800	2.7800	2.7800	+1.460%	10	456	-80.935%
2025-11-10	2.9000	2.9000	2.7400	2.7400	-18.694%	15	466	-80.657%
2025-10-29	3.3700	3.3700	3.3700	3.3700	+22.101%	15	481	-84.273%
2025-10-23	2.7600	2.7600	2.7600	2.7600	+3.371%	20	466	-80.797%
2025-10-20	2.6900	2.6900	2.6400	2.6700	-2.555%	70	446	-80.150%
2025-10-13	2.7400	2.7400	2.7400	2.7400	-13.016%	5	440	-80.657%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+27.016%	3	445	-83.175%
2025-10-09	2.4700	2.4800	2.4700	2.4800	+2.479%	2	448	-78.629%
2025-10-08	2.4200	2.4200	2.4200	2.4200	+3.419%	7	449	-78.099%
2025-10-01	2.3200	2.3400	2.3200	2.3400	0.000%	2	449	-77.350%
2025-09-30	2.3400	2.3400	2.3400	2.3400	-0.426%	20	448	-77.350%
2025-09-29	2.3800	2.3800	2.3300	2.3500	-2.893%	6	428	-77.447%
2025-09-26	2.4200	2.4200	2.4200	2.4200	-0.412%	2	429	-78.099%
2025-09-24	2.5000	2.5000	2.4200	2.4300	-8.302%	14	431	-78.189%
2025-09-22	2.7500	2.7500	2.6500	2.6500	+0.379%	6	427	-80.000%
2025-09-19	2.7100	2.7100	2.6400	2.6400	-0.377%	6	427	-79.924%
2025-09-17	2.6900	2.6900	2.6400	2.6500	-2.214%	4	428	-80.000%
2025-09-16	2.7500	2.7500	2.7100	2.7100	+3.435%	2	427	-80.443%
2025-09-15	2.5800	2.6200	2.5700	2.6200	+1.550%	10	426	-79.771%
2025-09-12	2.5600	2.5800	2.5600	2.5800	-7.194%	18	436	-79.457%
2025-09-10	2.7400	2.8300	2.6900	2.7800	-10.323%	12	421	-80.935%
2025-09-05	3.1000	3.1000	3.1000	3.1000	+3.679%	11	425	-82.903%
2025-09-04	2.9900	2.9900	2.9900	2.9900	0.000%	14	414	-82.274%
2025-09-03	2.9900	2.9900	2.9900	2.9900	+5.282%	5	401	-82.274%
2025-08-28	2.8500	2.8500	2.8400	2.8400	-9.841%	3	401	-81.338%
2025-08-26	3.1500	3.1500	3.1500	3.1500	+1.942%	6	401	-83.175%
2025-08-25	3.0900	3.0900	3.0900	3.0900	-4.334%	5	401	-82.848%
2025-08-18	3.2300	3.2300	3.2300	3.2300	+12.153%	1	400	-83.591%
2025-08-14	2.8800	2.8800	2.8800	2.8800	+19.502%	1	401	-81.597%
2025-08-04	2.4500	2.4500	2.4100	2.4100	-7.663%	2	400	-78.008%
2025-07-30	2.5700	2.6300	2.5700	2.6100	-10.000%	4	400	-79.693%
2025-07-24	2.9500	2.9500	2.9000	2.9000	-0.344%	2	400	-81.724%
2025-07-21	2.9100	2.9100	2.9100	2.9100	+6.204%	10	400	-81.787%
2025-07-18	2.7000	2.7600	2.7000	2.7400	-3.860%	4	390	-80.657%
2025-07-17	2.9200	2.9200	2.8500	2.8500	+8.365%	4	389	-81.404%
2025-07-15	2.5600	2.6800	2.5600	2.6300	-1.498%	6	387	-79.848%
2025-07-14	2.5600	2.7000	2.5600	2.6700	-5.986%	28	387	-80.150%
2025-07-10	2.8000	2.8400	2.8000	2.8400	+2.158%	2	381	-81.338%
2025-07-09	2.7000	2.8300	2.7000	2.7800	+1.091%	21	380	-80.935%
2025-07-08	2.7000	2.7500	2.7000	2.7500	+4.563%	11	384	-80.727%
2025-07-07	2.6100	2.6300	2.5100	2.6300	+13.853%	40	383	-79.848%
2025-06-30	2.4000	2.4800	2.3100	2.3100	-25.723%	13	370	-77.056%
2025-06-09	3.1100	3.1100	3.1100	3.1100	+6.143%	10	365	-82.958%
2025-06-06	2.9000	2.9300	2.9000	2.9300	-0.678%	84	365	-81.911%
2025-06-05	2.9500	2.9500	2.9500	2.9500	-10.061%	2	331	-82.034%
2025-05-29	3.2800	3.2800	3.2800	3.2800	-6.286%	1	333	-83.841%
2025-05-09	3.4600	3.5000	3.4500	3.5000	0.000%	16	332	-84.857%
2025-05-07	3.4500	3.5000	3.4500	3.5000	-2.778%	12	327	-84.857%
2025-05-06	3.6500	3.7000	3.6000	3.6000	-2.703%	20	320	-85.278%
2025-05-05	3.7000	3.7000	3.7000	3.7000	-19.740%	2	334	-85.676%
2025-04-21	4.6100	4.6100	4.6100	4.6100	-13.346%	10	335	-88.503%
2025-04-07	5.3200	5.3200	5.3200	5.3200	+77.333%	1	325	-90.038%
2025-03-31	3.0000	3.0000	3.0000	3.0000	+5.634%	10	324	-82.333%
2025-03-25	2.9000	2.9000	2.8400	2.8400	-5.333%	9	314	-81.338%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-18.033%	3	312	-82.333%
2025-03-14	3.6600	3.6600	3.6600	3.6600	-13.882%	20	309	-85.519%
2025-03-07	4.2500	4.2500	4.2500	4.2500	+4.167%	20	299	-87.529%
2025-03-06	4.0800	4.0800	4.0800	4.0800	+14.930%	2	289	-87.010%
2025-03-04	3.5500	3.5500	3.5500	3.5500	-6.579%	2	291	-85.070%
2025-02-12	3.8000	3.8000	3.8000	3.8000	+11.765%	2	291	-86.053%
2025-01-28	3.4000	3.4000	3.4000	3.4000	+1.493%	4	289	-84.412%
2025-01-27	3.2700	3.3600	3.2200	3.3500	+38.430%	34	285	-84.179%
2025-01-24	2.4200	2.4200	2.4200	2.4200	+10.502%	110	255	-78.099%
2025-01-21	2.1600	2.1900	2.1600	2.1900	-7.203%	56	310	-75.799%
2025-01-17	2.3600	2.3600	2.3600	2.3600	-13.235%	60	255	-77.542%
2025-01-15	2.7200	2.7200	2.7200	2.7200	-9.635%	3	255	-80.515%
2025-01-08	3.0100	3.0100	3.0100	3.0100	-4.444%	200	54	-82.392%
2025-01-02	3.1500	3.1500	3.1500	3.1500	-6.805%	2	54	-83.175%
2024-12-31	3.3400	3.6600	3.3400	3.3800	+1.502%	5	50	-84.320%
2024-12-26	3.3300	3.3300	3.3300	3.3300	+1.216%	2	50	-84.084%
2024-12-24	3.2900	3.2900	3.2900	3.2900	-4.638%	1	48	-83.891%
2024-12-12	3.4500	3.4500	3.4500	3.4500	+6.811%	1	48	-84.638%
2024-12-04	3.2300	3.2300	3.2300	3.2300	-0.615%	4	47	-83.591%
2024-12-02	3.0000	3.2500	3.0000	3.2500	+11.684%	8	43	-83.692%
2024-11-29	2.9100	2.9100	2.9100	2.9100	-7.619%	10	36	-81.787%
2024-11-11	3.1000	3.1500	3.1000	3.1500	-1.869%	2	31	-83.175%
2024-11-08	3.2100	3.2100	3.2100	3.2100	0.000%	60	30	-83.489%