Dark

KMI20270115P30
KMI Jan 15 2027 30.00 Put (KMI270115P00030000)
option OPRA

EOD

Jul 21, 2026

1.06+3.922%(+0.04)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	1.0700	1.0700	1.0600	1.0600	+3.922%	15	2,001	0.000%
2026-07-20	1.0300	1.0300	1.0200	1.0200	-11.304%	4	1,991	+3.922%
2026-07-17	1.0800	1.1500	1.0400	1.1500	+11.650%	24	1,991	-7.826%
2026-07-16	1.0700	1.0700	1.0300	1.0300	-14.167%	32	1,985	+2.913%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+9.091%	3	1,975	-11.667%
2026-07-14	1.1300	1.1300	1.1000	1.1000	-4.348%	12	1,975	-3.636%
2026-07-10	1.1500	1.1500	1.1500	1.1500	+2.679%	5	1,973	-7.826%
2026-07-09	1.1200	1.1300	1.1100	1.1200	-4.274%	64	1,978	-5.357%
2026-07-08	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,959	-9.402%
2026-07-07	1.1600	1.2000	1.1200	1.1500	-16.058%	39	1,959	-7.826%
2026-07-06	1.3100	1.3700	1.3100	1.3700	+7.031%	15	1,950	-22.628%
2026-07-02	1.2500	1.2800	1.2500	1.2800	-7.246%	9	1,956	-17.188%
2026-07-01	1.3800	1.3800	1.3800	1.3800	+6.154%	5	1,956	-23.188%
2026-06-30	1.3000	1.3000	1.3000	1.3000	+0.775%	20	1,956	-18.462%
2026-06-29	1.2900	1.2900	1.2900	1.2900	+22.857%	20	1,956	-17.829%
2026-06-26	1.0200	1.0500	1.0200	1.0500	-15.323%	12	1,939	+0.952%
2026-06-24	1.2400	1.2400	1.2400	1.2400	-11.429%	50	1,931	-14.516%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+2.941%	12	1,981	-24.286%
2026-06-22	1.3600	1.3600	1.3600	1.3600	-12.821%	50	1,981	-22.059%
2026-06-18	1.6400	1.6400	1.5500	1.5600	-5.455%	625	1,694	-32.051%
2026-06-17	1.6000	1.6500	1.6000	1.6500	+5.769%	12	1,694	-35.758%
2026-06-16	1.5300	1.5600	1.5300	1.5600	+2.632%	31	1,694	-32.051%
2026-06-15	1.5500	1.5500	1.5200	1.5200	0.000%	42	1,694	-30.263%
2026-06-12	1.5200	1.5200	1.5200	1.5200	-7.879%	50	1,656	-30.263%
2026-06-11	1.5500	1.6500	1.5500	1.6500	-1.198%	16	1,606	-35.758%
2026-06-10	1.6400	1.6700	1.6400	1.6700	+2.454%	15	1,620	-36.527%
2026-06-03	1.6300	1.6300	1.6200	1.6300	-7.910%	34	1,629	-34.969%
2026-06-02	1.7700	1.7700	1.7700	1.7700	-8.763%	1	1,662	-40.113%
2026-06-01	1.8100	1.9400	1.8100	1.9400	+12.139%	62	1,661	-45.361%
2026-05-29	1.7400	1.8100	1.7300	1.7300	+11.613%	80	1,661	-38.728%
2026-05-28	1.5500	1.5500	1.5500	1.5500	+19.231%	30	1,618	-31.613%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+5.691%	4	1,618	-18.462%
2026-05-21	1.2300	1.2300	1.2300	1.2300	+20.588%	10	1,618	-13.821%
2026-05-20	0.9600	1.0200	0.9600	1.0200	-16.393%	35	1,618	+3.922%
2026-05-18	1.2200	1.2200	1.2200	1.2200	0.000%	2	1,603	-13.115%
2026-05-15	1.2200	1.2200	1.2200	1.2200	-10.294%	2	1,603	-13.115%
2026-05-14	1.3600	1.3600	1.3600	1.3600	-4.225%	20	1,599	-22.059%
2026-05-12	1.4200	1.4200	1.4200	1.4200	-11.801%	275	1,599	-25.352%
2026-05-11	1.6600	1.6600	1.6100	1.6100	0.000%	26	1,599	-34.161%
2026-05-04	1.6100	1.6100	1.6100	1.6100	+0.625%	15	1,375	-34.161%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-12.088%	1	1,375	-33.750%
2026-04-29	1.8400	1.8400	1.8100	1.8200	+0.552%	15	1,375	-41.758%
2026-04-28	1.7400	1.8100	1.7400	1.8100	-14.218%	85	1,369	-41.436%
2026-04-27	2.1100	2.1100	2.1100	2.1100	+19.209%	1	1,345	-49.763%
2026-04-17	1.7800	1.7800	1.7700	1.7700	-2.747%	13	1,344	-40.113%
2026-04-16	1.8200	1.8200	1.8200	1.8200	-6.186%	1	1,331	-41.758%
2026-04-15	1.9400	1.9400	1.9400	1.9400	+1.571%	1	1,332	-45.361%
2026-04-14	1.9500	1.9500	1.8300	1.9100	+5.525%	29	1,331	-44.503%
2026-04-13	1.7900	1.8200	1.7900	1.8100	+13.125%	9	1,322	-41.436%
2026-04-10	1.4900	1.6000	1.4900	1.6000	+3.226%	9	1,314	-33.750%
2026-04-09	1.5500	1.5500	1.5500	1.5500	-11.429%	8	1,305	-31.613%
2026-04-08	1.7900	1.7900	1.7500	1.7500	+11.465%	416	1,297	-39.429%
2026-04-07	1.5700	1.5700	1.5700	1.5700	-5.422%	3	897	-32.484%
2026-04-06	1.7600	1.7600	1.6600	1.6600	-2.353%	31	902	-36.145%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-2.857%	1	881	-37.647%
2026-04-01	1.7700	1.7700	1.7500	1.7500	+23.239%	2	881	-39.429%
2026-03-27	1.4400	1.4400	1.4000	1.4200	-1.389%	24	881	-25.352%
2026-03-26	1.4400	1.4400	1.4400	1.4400	-2.041%	2	867	-26.389%
2026-03-25	1.4700	1.4700	1.4700	1.4700	-0.676%	2	865	-27.891%
2026-03-24	1.5000	1.5000	1.4500	1.4800	-14.451%	4	865	-28.378%
2026-03-23	1.8200	1.8200	1.7300	1.7300	+6.790%	3	863	-38.728%
2026-03-20	1.6200	1.6200	1.6200	1.6200	+0.621%	12	860	-34.568%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-6.395%	2	848	-34.161%
2026-03-18	1.7000	1.7400	1.6900	1.7200	+6.832%	20	848	-38.372%
2026-03-16	1.6300	1.6300	1.6100	1.6100	-3.012%	21	831	-34.161%
2026-03-13	1.6600	1.6600	1.6600	1.6600	-1.190%	10	818	-36.145%
2026-03-12	1.6800	1.6800	1.6800	1.6800	-3.448%	11	818	-36.905%
2026-03-10	1.7200	1.7400	1.7200	1.7400	+8.075%	34	807	-39.080%
2026-03-06	1.7000	1.7000	1.6100	1.6100	+4.545%	12	774	-34.161%
2026-03-03	1.5400	1.5400	1.4500	1.5400	-5.521%	45	762	-31.169%
2026-02-27	1.6100	1.6300	1.6100	1.6300	-0.610%	27	770	-34.969%
2026-02-26	1.6300	1.6400	1.6300	1.6400	-23.721%	2	743	-35.366%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+16.216%	1	743	-50.698%
2026-02-17	1.9000	1.9000	1.8500	1.8500	+0.543%	224	744	-42.703%
2026-02-13	1.8700	1.8700	1.8400	1.8400	-2.128%	61	535	-42.391%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-4.082%	7	535	-43.617%
2026-02-11	1.9600	1.9600	1.9600	1.9600	-11.312%	1	528	-45.918%
2026-02-09	2.2600	2.2600	2.2100	2.2100	-7.917%	59	528	-52.036%
2026-02-06	2.4200	2.4200	2.4000	2.4000	-5.138%	52	469	-55.833%
2026-02-05	2.4800	2.5300	2.4800	2.5300	-0.394%	228	420	-58.103%
2026-02-04	2.7200	2.8000	2.5400	2.5400	+4.098%	64	214	-58.268%
2026-02-03	2.4300	2.4400	2.4300	2.4400	-9.963%	26	160	-56.557%
2026-02-02	2.8100	2.8100	2.7100	2.7100	+7.540%	32	146	-60.886%
2026-01-30	2.5500	2.5500	2.5100	2.5200	-3.448%	52	114	-57.937%
2026-01-29	2.5700	2.6600	2.5400	2.6100	-1.136%	48	74	-59.387%
2026-01-28	2.6500	2.7000	2.6400	2.6400	-5.376%	28	53	-59.848%
2026-01-22	3.0000	3.0000	2.7900	2.7900	-39.741%	11	30	-62.007%
2025-11-25	4.6300	4.6300	4.6300	4.6300	+5.227%	1	34	-77.106%
2025-11-12	4.4000	4.4000	4.4000	4.4000	-12.000%	1	34	-75.909%
2025-08-26	5.0000	5.0000	5.0000	5.0000	+5.263%	2	33	-78.800%
2025-08-06	4.7500	4.7500	4.7500	4.7500	+18.750%	1	33	-77.684%
2025-07-31	4.0500	4.0500	4.0000	4.0000	-6.977%	4	33	-73.500%
2025-07-29	4.3000	4.3000	4.3000	4.3000	-12.602%	1	30	-75.349%
2025-07-23	4.9200	4.9200	4.9200	4.9200	+20.000%	1	29	-78.455%
2025-07-14	4.1000	4.1000	4.1000	4.1000	+6.494%	10	29	-74.146%
2025-06-30	3.8500	3.8500	3.8500	3.8500	-20.290%	5	29	-72.468%
2025-05-23	4.8500	4.8500	4.8300	4.8300	-14.513%	8	24	-78.054%
2025-04-23	5.6500	5.6500	5.6500	5.6500	-8.871%	1	24	-81.239%
2025-04-08	6.2000	6.2000	6.2000	6.2000	+30.252%	1	24	-82.903%
2025-02-05	4.7600	4.7600	4.7600	4.7600	-3.448%	30	23	-77.731%
2025-02-04	4.9300	4.9300	4.9300	4.9300	+4.894%	1	39	-78.499%
2025-01-30	4.7000	4.7000	4.7000	4.7000	-6.000%	1	39	-77.447%
2025-01-29	5.0000	5.0000	5.0000	5.0000	+40.845%	1	39	-78.800%
2025-01-24	3.5500	3.5500	3.5500	3.5500	+7.576%	4	38	-70.141%
2025-01-21	3.3000	3.3000	3.3000	3.3000	-10.811%	5	1	-67.879%
2025-01-17	3.7000	3.7000	3.7000	3.7000	-22.917%	60	1	-71.351%
2024-12-02	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1	-77.917%
2024-11-11	4.7500	4.7500	4.7500	4.7500	-41.860%	1	1	-77.684%
2024-10-01	8.1700	8.1700	8.1700	8.1700	-8.613%	2	2	-87.026%
2024-09-26	8.9400	8.9400	8.9400	8.9400	0.000%	2	2	-88.143%