Dark

KMI20270319C35
KMI Mar 19 2027 35.00 Call (KMI270319C00035000)
option OPRA

EOD

Sep 4, 2026

0.9700-15.652%(-0.1800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.9500	0.9700	0.9500	0.9700	-15.652%	2	1,129	0.000%
2026-09-03	1.0700	1.2000	1.0700	1.1500	-14.179%	14	1,129	-15.652%
2026-09-01	1.3500	1.3500	1.3400	1.3400	+48.889%	32	1,119	-27.612%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-5.263%	3	1,097	+7.778%
2026-08-25	0.9500	0.9500	0.9500	0.9500	+6.742%	1	1,094	+2.105%
2026-08-24	0.8500	0.9000	0.6700	0.8900	-1.111%	12	1,093	+8.989%
2026-08-20	1.1000	1.1000	0.9000	0.9000	-15.094%	54	1,090	+7.778%
2026-08-19	1.0600	1.0600	1.0600	1.0600	-27.397%	2	1,044	-8.491%
2026-08-18	1.4400	1.4600	1.3700	1.4600	+11.450%	19	1,042	-33.562%
2026-08-17	1.5000	1.5300	1.3100	1.3100	-9.028%	8	1,029	-25.954%
2026-08-14	1.3200	1.5000	1.3200	1.4400	+12.500%	11	1,025	-32.639%
2026-08-13	1.1300	1.3200	1.1300	1.2800	+23.077%	6	1,020	-24.219%
2026-08-12	0.9100	1.0800	0.9100	1.0400	+16.854%	20	1,015	-6.731%
2026-08-10	0.9000	0.9000	0.8900	0.8900	-11.881%	7	1,007	+8.989%
2026-08-05	0.9700	1.0200	0.9700	1.0100	-8.182%	16	1,002	-3.960%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-8.333%	2	986	-11.818%
2026-07-31	1.2000	1.2000	1.2000	1.2000	+17.647%	10	984	-19.167%
2026-07-30	1.0200	1.0200	1.0200	1.0200	0.000%	2	974	-4.902%
2026-07-29	1.1400	1.1500	1.0200	1.0200	-17.742%	16	972	-4.902%
2026-07-28	1.2400	1.2400	1.2400	1.2400	+7.826%	1	956	-21.774%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-23.333%	10	955	-15.652%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-6.250%	12	945	-35.333%
2026-07-23	1.6000	1.6000	1.6000	1.6000	+14.286%	1	945	-39.375%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+2.190%	6	944	-30.714%
2026-07-21	1.3700	1.3700	1.3700	1.3700	-11.613%	5	938	-29.197%
2026-07-20	1.4200	1.5500	1.4200	1.5500	+9.155%	5	938	-37.419%
2026-07-17	1.5600	1.5600	1.4200	1.4200	+2.899%	77	933	-31.690%
2026-07-16	1.3700	1.3800	1.3700	1.3800	+6.154%	5	928	-29.710%
2026-07-15	1.3100	1.3100	1.3000	1.3000	-7.801%	11	923	-25.385%
2026-07-14	1.4800	1.4800	1.4100	1.4100	-10.759%	12	912	-31.206%
2026-07-13	1.3900	1.5800	1.3600	1.5800	+10.490%	30	903	-38.608%
2026-07-10	1.4200	1.4300	1.4200	1.4300	-2.721%	3	874	-32.168%
2026-07-09	1.4700	1.4700	1.4700	1.4700	+13.077%	20	872	-34.014%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+4.000%	7	872	-25.385%
2026-07-01	1.2500	1.2500	1.2200	1.2500	-21.875%	22	865	-22.400%
2026-06-30	1.5500	1.6000	1.5500	1.6000	-15.344%	52	848	-39.375%
2026-06-26	1.8100	1.8900	1.8100	1.8900	+14.545%	6	848	-48.677%
2026-06-24	1.6400	1.6500	1.6200	1.6500	+13.014%	21	846	-41.212%
2026-06-23	1.4600	1.4600	1.4600	1.4600	-2.667%	1	839	-33.562%
2026-06-22	1.5000	1.5000	1.5000	1.5000	+18.110%	1	839	-35.333%
2026-06-17	1.2700	1.2700	1.2700	1.2700	-2.308%	4	839	-23.622%
2026-06-16	1.3000	1.3600	1.3000	1.3000	-21.212%	204	839	-25.385%
2026-06-12	1.5000	1.6500	1.5000	1.6500	-0.602%	3	650	-41.212%
2026-06-10	1.4600	1.6600	1.4600	1.6600	+20.290%	16	650	-41.566%
2026-06-08	1.3800	1.3800	1.3800	1.3800	-10.968%	1	657	-29.710%
2026-06-04	1.5500	1.5500	1.5500	1.5500	+1.307%	6	656	-37.419%
2026-06-03	1.5300	1.5300	1.5300	1.5300	+17.692%	1	656	-36.601%
2026-06-01	1.3100	1.3100	1.3000	1.3000	0.000%	5	655	-25.385%
2026-05-29	1.4900	1.4900	1.3000	1.3000	-25.714%	33	654	-25.385%
2026-05-28	1.7500	1.7500	1.7500	1.7500	-1.685%	2	641	-44.571%
2026-05-27	1.8500	2.0000	1.7800	1.7800	-15.238%	58	639	-45.506%
2026-05-26	2.2500	2.2500	2.1000	2.1000	-17.323%	24	589	-53.810%
2026-05-21	2.5400	2.5400	2.5400	2.5400	-18.065%	2	591	-61.811%
2026-05-19	2.5300	3.1000	2.5300	3.1000	+24.000%	26	591	-68.710%
2026-05-18	2.5000	2.5000	2.5000	2.5000	+3.306%	1	583	-61.200%
2026-05-15	2.4700	2.4700	2.4000	2.4200	+28.723%	4	583	-59.917%
2026-05-13	1.8800	1.8800	1.8800	1.8800	-6.931%	1	578	-48.404%
2026-05-12	2.0300	2.0300	2.0200	2.0200	+10.383%	10	577	-51.980%
2026-05-11	1.8300	1.8300	1.8300	1.8300	+18.831%	2	577	-46.995%
2026-05-08	1.6400	1.6400	1.5400	1.5400	+18.462%	45	567	-37.013%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-34.343%	2	552	-25.385%
2026-05-05	1.9800	1.9800	1.9800	1.9800	+11.864%	1	554	-51.010%
2026-05-04	1.7700	1.7700	1.7700	1.7700	-5.851%	1	553	-45.198%
2026-05-01	2.0700	2.0900	1.8800	1.8800	+29.655%	31	529	-48.404%
2026-04-28	1.4500	1.4500	1.4500	1.4500	+23.932%	5	529	-33.103%
2026-04-27	1.1900	1.1900	1.1700	1.1700	-19.310%	39	524	-17.094%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-0.685%	1	485	-33.103%
2026-04-23	1.4600	1.4600	1.4600	1.4600	-4.575%	2	486	-33.562%
2026-04-21	1.5000	1.5300	1.5000	1.5300	+13.333%	400	484	-36.601%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-13.462%	5	100	-28.148%
2026-04-16	1.5600	1.5600	1.5600	1.5600	+6.122%	10	100	-37.821%
2026-04-15	1.4700	1.4700	1.4700	1.4700	-9.259%	8	90	-34.014%
2026-04-14	1.6200	1.6200	1.6200	1.6200	-4.142%	1	82	-40.123%
2026-04-13	2.0000	2.0000	1.6900	1.6900	-18.750%	6	82	-42.604%
2026-04-10	2.0800	2.0800	2.0800	2.0800	-13.333%	10	77	-53.365%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+2.128%	2	69	-59.583%
2026-04-08	2.1900	2.3500	2.1900	2.3500	0.000%	3	67	-58.723%
2026-04-06	2.3600	2.3600	2.3400	2.3500	-2.083%	5	65	-58.723%
2026-04-02	2.4500	2.4700	2.4000	2.4000	+0.418%	5	61	-59.583%
2026-04-01	2.3300	2.3900	2.3300	2.3900	-25.078%	3	61	-59.414%
2026-03-27	3.2000	3.2000	3.1900	3.1900	+41.778%	2	59	-69.592%
2026-03-23	2.2500	2.2500	2.2500	2.2500	-21.053%	25	57	-56.889%
2026-03-20	2.8500	2.8500	2.8500	2.8500	+6.343%	3	33	-65.965%
2026-03-17	2.7800	2.8100	2.6800	2.6800	+1.901%	19	30	-63.806%
2026-03-10	2.6300	2.6300	2.6300	2.6300	-6.071%	5	12	-63.118%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-7.285%	5	7	-65.357%
2026-03-02	3.0200	3.0200	3.0200	3.0200	+21.285%	2	2	-67.881%
2026-02-27	2.4900	2.4900	2.4900	2.4900	0.000%	1	1	-61.044%