Dark

KMI20270617C30
KMI Jun 17 2027 30.00 Call (KMI270617C00030000)
option OPRA

EOD

Sep 3, 2026

3.60-5.263%(-0.20)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.8700	3.8700	3.6000	3.6000	-5.263%	32	597	0.000%
2026-09-01	3.8000	3.8000	3.8000	3.8000	+5.556%	25	590	-5.263%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-7.692%	209	590	0.000%
2026-08-26	3.9500	4.0000	3.9000	3.9000	+14.706%	31	721	-7.692%
2026-08-25	3.3000	3.4000	3.3000	3.4000	+6.250%	30	752	+5.882%
2026-08-24	3.2000	3.2000	3.2000	3.2000	0.000%	7	767	+12.500%
2026-08-21	3.2500	3.3500	3.2000	3.2000	-6.158%	8	766	+12.500%
2026-08-20	3.4100	3.4100	3.4100	3.4100	-11.658%	10	761	+5.572%
2026-08-19	3.8600	3.8600	3.8600	3.8600	-14.222%	26	757	-6.736%
2026-08-14	4.1300	4.5000	4.1300	4.5000	+11.111%	23	757	-20.000%
2026-08-13	3.7500	4.0500	3.7500	4.0500	+9.459%	5	737	-11.111%
2026-08-12	3.7000	3.7000	3.7000	3.7000	+4.225%	1	737	-2.703%
2026-08-10	3.3000	3.6000	3.3000	3.5500	+7.576%	43	738	+1.408%
2026-08-07	3.3000	3.4000	3.3000	3.3000	-7.042%	29	749	+9.091%
2026-08-06	3.4500	3.5500	3.4500	3.5500	+0.852%	32	771	+1.408%
2026-08-04	3.5200	3.5200	3.5200	3.5200	-9.744%	5	770	+2.273%
2026-07-31	3.8800	3.9000	3.8800	3.9000	-4.878%	51	765	-7.692%
2026-07-27	4.0000	4.1000	4.0000	4.1000	-9.091%	3	715	-12.195%
2026-07-24	4.5100	4.5100	4.5100	4.5100	+2.500%	3	714	-20.177%
2026-07-23	4.4000	4.4000	4.4000	4.4000	+2.326%	2	714	-18.182%
2026-07-22	4.3000	4.3000	4.3000	4.3000	-4.444%	1	712	-16.279%
2026-07-20	4.5000	4.5000	4.5000	4.5000	+2.740%	1	711	-20.000%
2026-07-16	4.3800	4.3800	4.3800	4.3800	+6.829%	10	711	-17.808%
2026-07-15	4.1000	4.1000	4.1000	4.1000	+4.592%	3	706	-12.195%
2026-07-10	3.9200	3.9200	3.9200	3.9200	-8.197%	6	703	-8.163%
2026-07-09	4.2700	4.2700	4.2700	4.2700	+6.750%	6	709	-15.691%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-15.074%	2	711	-10.000%
2026-06-25	4.7100	4.7100	4.7100	4.7100	+9.535%	1	711	-23.567%
2026-06-23	4.3000	4.3000	4.3000	4.3000	+17.808%	2	711	-16.279%
2026-06-18	3.6500	3.6500	3.6500	3.6500	0.000%	10	702	-1.370%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-6.410%	3	702	-1.370%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-4.878%	6	702	-7.692%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-12.951%	1	702	-12.195%
2026-05-27	4.7100	4.7100	4.7100	4.7100	-25.238%	5	702	-23.567%
2026-05-19	6.3000	6.3000	6.3000	6.3000	+44.828%	2	702	-42.857%
2026-05-11	4.3500	4.3500	4.3500	4.3500	+4.819%	3	702	-17.241%
2026-05-08	4.2300	4.2300	4.1500	4.1500	-4.598%	13	699	-13.253%
2026-05-06	4.3500	4.3500	4.3500	4.3500	-7.447%	1	694	-17.241%
2026-05-01	4.7000	4.7000	4.7000	4.7000	+12.710%	4	689	-23.404%
2026-04-22	4.1700	4.1700	4.1700	4.1700	+4.250%	1	689	-13.669%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-11.111%	2	687	-10.000%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+23.288%	5	687	-20.000%
2026-04-17	3.7400	3.7400	3.6500	3.6500	-8.750%	6	687	-1.370%
2026-04-15	4.0000	4.0000	4.0000	4.0000	+0.251%	9	683	-10.000%
2026-04-14	4.0000	4.0000	3.9900	3.9900	-20.200%	20	681	-9.774%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-12.281%	2	701	-28.000%
2026-04-07	5.6700	5.7000	5.6700	5.7000	+10.895%	109	699	-36.842%
2026-04-01	5.1400	5.1400	5.1400	5.1400	-12.881%	5	599	-29.961%
2026-03-31	5.9000	5.9000	5.9000	5.9000	-3.120%	1	594	-38.983%
2026-03-26	6.0900	6.0900	6.0900	6.0900	-0.164%	5	593	-40.887%
2026-03-25	6.0000	6.1000	6.0000	6.1000	+8.929%	150	588	-40.984%
2026-03-11	5.2900	5.6000	5.2900	5.6000	+3.704%	7	535	-35.714%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-4.425%	5	528	-33.333%
2026-03-09	5.6500	5.6500	5.6500	5.6500	-5.042%	1	523	-36.283%
2026-03-03	6.1000	6.1000	5.9500	5.9500	-2.138%	11	524	-39.496%
2026-03-02	6.0800	6.0800	6.0800	6.0800	+28.000%	209	524	-40.789%
2026-02-25	4.7500	4.7500	4.7500	4.7500	-3.061%	2	366	-24.211%
2026-02-24	4.8400	4.9000	4.8400	4.9000	+2.083%	6	366	-26.531%
2026-02-18	4.8000	4.8000	4.8000	4.8000	+5.495%	10	363	-25.000%
2026-02-17	4.5000	4.5500	4.5000	4.5500	+0.664%	39	363	-20.879%
2026-02-13	4.6800	4.9000	4.5200	4.5200	+2.727%	75	348	-20.354%
2026-02-12	4.3100	4.4000	4.3100	4.4000	+10.000%	10	348	-18.182%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+8.108%	1	339	-10.000%
2026-02-09	3.5000	3.7000	3.5000	3.7000	+7.246%	34	339	-2.703%
2026-02-06	3.2500	3.4500	3.2500	3.4500	+2.985%	13	373	+4.348%
2026-02-05	3.3500	3.3500	3.3500	3.3500	+3.077%	1	376	+7.463%
2026-02-04	3.2500	3.2500	3.2500	3.2500	-2.695%	12	377	+10.769%
2026-02-03	3.3400	3.3400	3.3400	3.3400	+2.769%	2	376	+7.784%
2026-01-30	3.3100	3.3100	3.2500	3.2500	+1.562%	28	375	+10.769%
2026-01-29	3.3000	3.3000	3.2000	3.2000	-0.929%	44	388	+12.500%
2026-01-28	3.1500	3.2500	3.1300	3.2300	+14.134%	48	356	+11.455%
2026-01-27	2.8300	2.8300	2.8300	2.8300	+8.429%	1	311	+27.208%
2026-01-26	2.6000	2.6100	2.6000	2.6100	-16.077%	3	310	+37.931%
2026-01-22	2.4600	3.1500	2.4600	3.1100	+82.941%	107	310	+15.756%
2026-01-20	2.2000	2.2000	1.7000	1.7000	-15.000%	10	305	+111.765%
2026-01-16	2.0000	2.0100	2.0000	2.0000	0.000%	17	288	+80.000%
2026-01-15	2.1200	2.1200	2.0000	2.0000	+12.360%	3	288	+80.000%
2026-01-14	1.9300	1.9300	1.7800	1.7800	+25.352%	16	288	+102.247%
2026-01-12	1.6300	1.6300	1.4200	1.4200	-16.471%	9	272	+153.521%
2026-01-09	1.6900	1.7000	1.6900	1.7000	+5.590%	21	266	+111.765%
2026-01-07	1.5200	1.6100	1.5000	1.6100	-13.441%	22	271	+123.602%
2026-01-06	1.8500	1.8700	1.8500	1.8600	-3.125%	100	269	+93.548%
2026-01-05	2.0000	2.0000	1.7600	1.9200	+1.053%	147	230	+87.500%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+4.396%	15	230	+89.474%
2025-12-30	1.8200	1.8200	1.8200	1.8200	+4.000%	7	215	+97.802%
2025-12-23	1.7500	1.7500	1.7500	1.7500	+17.450%	2	208	+105.714%
2025-12-22	1.4900	1.4900	1.4900	1.4900	-2.614%	1	207	+141.611%
2025-12-19	1.5300	1.5300	1.5300	1.5300	+6.250%	10	207	+135.294%
2025-12-18	1.4400	1.4400	1.4400	1.4400	-7.097%	110	197	+150.000%
2025-12-17	1.5100	1.5600	1.5100	1.5500	-6.061%	45	87	+132.258%
2025-12-15	1.6400	1.6500	1.6400	1.6500	-2.367%	4	42	+118.182%
2025-12-12	1.6900	1.6900	1.6900	1.6900	-0.588%	1	38	+113.018%
2025-12-11	1.7000	1.7000	1.7000	1.7000	0.000%	1	39	+111.765%
2025-12-10	1.8500	1.8700	1.7000	1.7000	-20.188%	31	38	+111.765%
2025-12-09	2.1300	2.1300	2.1300	2.1300	-5.333%	2	8	+69.014%
2025-12-04	2.2500	2.2500	2.2500	2.2500	+30.058%	1	6	+60.000%
2025-11-25	1.7200	1.7300	1.7200	1.7300	0.000%	6	6	+108.092%