Dark

KMI20270617C32
KMI Jun 17 2027 32.00 Call (KMI270617C00032000)
option OPRA

EOD

Sep 4, 2026

2.46-11.828%(-0.33)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.5000	2.5000	2.4500	2.4600	-11.828%	249	695	0.000%
2026-09-02	2.7200	2.7900	2.7200	2.7900	-1.064%	16	695	-11.828%
2026-09-01	2.8200	2.8200	2.8200	2.8200	+2.545%	55	695	-12.766%
2026-08-31	2.7500	2.7500	2.7500	2.7500	+1.103%	2	713	-10.545%
2026-08-26	2.7200	2.7200	2.7200	2.7200	+15.254%	1	711	-9.559%
2026-08-25	2.3600	2.3600	2.3600	2.3600	+11.848%	10	710	+4.237%
2026-08-24	2.1100	2.1200	2.1100	2.1100	-7.048%	57	700	+16.588%
2026-08-21	2.2700	2.2700	2.2700	2.2700	-9.921%	18	643	+8.370%
2026-08-20	2.5200	2.5200	2.5200	2.5200	-16.000%	1	630	-2.381%
2026-08-13	3.0000	3.0000	3.0000	3.0000	+14.504%	3	630	-18.000%
2026-08-12	2.6200	2.6200	2.6200	2.6200	+0.769%	2	630	-6.107%
2026-08-11	2.6500	2.6500	2.6000	2.6000	+13.537%	9	630	-5.385%
2026-08-10	2.2900	2.2900	2.2900	2.2900	+4.091%	70	628	+7.424%
2026-08-07	2.2000	2.2000	2.2000	2.2000	-4.348%	2	558	+11.818%
2026-08-04	2.3000	2.3000	2.3000	2.3000	-4.167%	2	560	+6.957%
2026-07-30	2.4000	2.4000	2.4000	2.4000	-20.000%	2	562	+2.500%
2026-07-29	3.0000	3.0000	3.0000	3.0000	+3.448%	5	560	-18.000%
2026-07-27	2.7300	2.9000	2.7300	2.9000	-11.585%	2	560	-15.172%
2026-07-24	3.2800	3.2800	3.2800	3.2800	-2.959%	2	558	-25.000%
2026-07-20	3.3800	3.3800	3.3800	3.3800	+7.643%	2	558	-27.219%
2026-07-16	3.1400	3.1400	3.1400	3.1400	+4.667%	5	558	-21.656%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+3.093%	2	558	-18.000%
2026-07-02	2.9100	2.9100	2.9100	2.9100	+5.054%	5	553	-15.464%
2026-07-01	2.7700	2.7700	2.7600	2.7700	-27.105%	20	553	-11.191%
2026-06-26	3.8000	3.8000	3.8000	3.8000	+18.750%	3	553	-35.263%
2026-06-24	3.2000	3.2000	3.2000	3.2000	-3.614%	7	550	-23.125%
2026-06-23	3.3200	3.3200	3.3200	3.3200	+6.070%	1	557	-25.904%
2026-06-22	3.1300	3.1300	3.1300	3.1300	+18.113%	1	557	-21.406%
2026-06-18	2.6500	2.6500	2.6500	2.6500	-13.115%	15	556	-7.170%
2026-06-12	3.3500	3.3500	3.0500	3.0500	+1.667%	2	556	-19.344%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+3.806%	4	557	-18.000%
2026-06-09	2.9600	2.9600	2.8900	2.8900	-5.246%	5	553	-14.879%
2026-06-04	3.0500	3.0500	3.0500	3.0500	0.000%	7	549	-19.344%
2026-06-03	3.0500	3.0500	3.0500	3.0500	-4.688%	2	549	-19.344%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-5.325%	2	549	-23.125%
2026-05-27	3.6500	3.7000	3.3800	3.3800	-17.762%	27	549	-27.219%
2026-05-21	4.4700	4.4700	4.1100	4.1100	-19.253%	9	537	-40.146%
2026-05-19	5.0900	5.0900	5.0900	5.0900	+42.577%	1	537	-51.670%
2026-05-13	3.5700	3.5700	3.5700	3.5700	+2.586%	10	537	-31.092%
2026-05-11	3.2000	3.4800	3.2000	3.4800	+14.851%	47	537	-29.310%
2026-05-08	3.0300	3.0300	3.0300	3.0300	-8.182%	5	496	-18.812%
2026-05-06	3.3000	3.3000	3.3000	3.3000	-9.589%	1	496	-25.455%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+4.286%	1	495	-32.603%
2026-04-30	3.5000	3.5000	3.5000	3.5000	+12.903%	1	494	-29.714%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+6.897%	63	502	-20.645%
2026-04-21	2.9300	3.1000	2.9000	2.9000	+8.209%	62	390	-15.172%
2026-04-17	2.6800	2.6800	2.6800	2.6800	-13.269%	1	390	-8.209%
2026-04-16	3.0900	3.0900	3.0900	3.0900	0.000%	2	389	-20.388%
2026-04-15	3.2000	3.2000	3.0900	3.0900	-1.905%	23	388	-20.388%
2026-04-14	3.1500	3.1500	3.1500	3.1500	-2.778%	37	388	-21.905%
2026-04-13	3.2400	3.2400	3.2400	3.2400	-28.000%	4	366	-24.074%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+18.421%	153	366	-45.333%
2026-04-02	3.8000	3.8000	3.8000	3.8000	-5.000%	6	372	-35.263%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-16.143%	1	372	-38.500%
2026-03-31	4.7700	4.7700	4.7700	4.7700	-4.600%	2	372	-48.428%
2026-03-27	5.0000	5.0000	5.0000	5.0000	0.000%	1	372	-50.800%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+18.483%	6	371	-50.800%
2026-03-23	4.1500	4.2200	4.1500	4.2200	-6.222%	46	365	-41.706%
2026-03-17	4.6000	4.6500	4.4500	4.5000	-1.099%	17	390	-45.333%
2026-03-06	4.5500	4.5500	4.5500	4.5500	-7.143%	45	389	-45.934%
2026-03-03	4.8500	4.9000	4.8500	4.9000	+2.510%	12	389	-49.796%
2026-03-02	4.2500	4.7800	4.1700	4.7800	+30.959%	16	390	-48.536%
2026-02-25	3.6500	3.6500	3.6500	3.6500	-3.947%	6	386	-32.603%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+11.437%	1	386	-35.263%
2026-02-23	3.4100	3.4100	3.4100	3.4100	-7.588%	1	385	-27.859%
2026-02-18	3.6900	3.6900	3.6900	3.6900	+0.545%	1	384	-33.333%
2026-02-13	3.6700	3.6700	3.6700	3.6700	+7.941%	2	383	-32.970%
2026-02-12	3.3100	3.4000	3.3000	3.4000	+6.250%	28	383	-27.647%
2026-02-11	3.0700	3.2000	3.0700	3.2000	+16.364%	18	366	-23.125%
2026-02-09	2.7500	2.7500	2.7500	2.7500	+6.178%	1	349	-10.545%
2026-02-06	2.6200	2.6200	2.5500	2.5900	+21.596%	4	348	-5.019%
2026-02-03	2.1300	2.1300	2.1300	2.1300	-0.467%	6	346	+15.493%
2026-02-02	1.7500	2.1400	1.7500	2.1400	-11.203%	22	349	+14.953%
2026-01-30	2.4100	2.4200	2.1600	2.4100	-1.633%	35	329	+2.075%
2026-01-29	2.4500	2.4500	2.4500	2.4500	+6.987%	3	317	+0.408%
2026-01-28	2.1800	2.2900	2.1800	2.2900	+4.566%	3	316	+7.424%
2026-01-22	2.1100	2.2000	2.1100	2.1900	+59.854%	12	315	+12.329%
2026-01-14	1.3700	1.3700	1.3700	1.3700	+15.126%	237	308	+79.562%
2026-01-12	1.1900	1.1900	1.1900	1.1900	+3.478%	1	71	+106.723%
2026-01-09	1.2100	1.2100	1.1500	1.1500	-4.167%	56	70	+113.913%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-1.639%	2	10	+105.000%
2025-12-31	1.2200	1.2200	1.2200	1.2200	+12.963%	13	10	+101.639%
2025-12-17	1.0800	1.0800	1.0800	1.0800	-17.557%	6	10	+127.778%
2025-12-10	1.3100	1.3100	1.3100	1.3100	-6.429%	2	4	+87.786%
2025-12-09	1.4000	1.4000	1.4000	1.4000	0.000%	2	2	+75.714%