Dark

KMI20270617C35
KMI Jun 17 2027 35.00 Call (KMI270617C00035000)
option OPRA

EOD

Sep 4, 2026

1.41-12.963%(-0.21)423

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.4400	1.4400	1.3900	1.4100	-12.963%	423	1,816	0.000%
2026-09-03	1.6200	1.6200	1.6200	1.6200	-6.358%	10	1,816	-12.963%
2026-08-31	1.7000	1.7300	1.7000	1.7300	+11.613%	62	1,816	-18.497%
2026-08-28	1.5800	1.5800	1.5500	1.5500	-1.274%	13	1,778	-9.032%
2026-08-27	1.4400	1.5700	1.4400	1.5700	-7.647%	17	1,768	-10.191%
2026-08-26	1.6000	1.7000	1.6000	1.7000	+30.769%	45	1,765	-17.059%
2026-08-25	1.3000	1.3000	1.3000	1.3000	0.000%	2	1,754	+8.462%
2026-08-24	1.3100	1.3300	1.3000	1.3000	+4.839%	285	1,754	+8.462%
2026-08-21	1.3000	1.3600	1.2200	1.2400	-15.068%	145	1,503	+13.710%
2026-08-20	1.6500	1.6500	1.4600	1.4600	-9.317%	13	1,376	-3.425%
2026-08-19	2.0400	2.0400	1.5800	1.6100	-17.857%	22	1,363	-12.422%
2026-08-18	1.8900	2.0000	1.8300	1.9600	+7.692%	17	1,357	-28.061%
2026-08-17	1.9000	1.9000	1.8200	1.8200	-6.667%	22	1,350	-22.527%
2026-08-14	1.8000	1.9600	1.8000	1.9500	+5.978%	14	1,337	-27.692%
2026-08-13	1.5400	1.8400	1.5400	1.8400	+23.490%	212	1,339	-23.370%
2026-08-12	1.3700	1.4900	1.3700	1.4900	+2.759%	13	1,142	-5.369%
2026-08-11	1.4500	1.4500	1.4500	1.4500	+5.072%	14	1,134	-2.759%
2026-08-10	1.2900	1.3800	1.2900	1.3800	+10.400%	491	1,120	+2.174%
2026-08-07	1.3600	1.3600	1.2500	1.2500	-13.793%	28	769	+12.800%
2026-08-06	1.3900	1.4500	1.3700	1.4500	+6.618%	68	770	-2.759%
2026-08-05	1.3600	1.3600	1.3600	1.3600	-9.934%	1	760	+3.676%
2026-08-04	1.5500	1.6000	1.5100	1.5100	+0.667%	29	760	-6.623%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-6.832%	8	733	-6.000%
2026-07-31	1.6100	1.6100	1.6100	1.6100	+8.784%	7	725	-12.422%
2026-07-30	1.4100	1.4800	1.3500	1.4800	-3.268%	99	725	-4.730%
2026-07-29	1.7500	1.7500	1.4600	1.5300	+2.000%	115	725	-7.843%
2026-07-28	1.5300	1.5300	1.5000	1.5000	-1.316%	45	749	-6.000%
2026-07-27	1.5500	1.5500	1.5200	1.5200	-21.649%	22	714	-7.237%
2026-07-24	1.9400	1.9400	1.9400	1.9400	-7.177%	1	714	-27.320%
2026-07-23	2.0900	2.0900	2.0900	2.0900	+7.732%	70	714	-32.536%
2026-07-22	1.9400	1.9400	1.9400	1.9400	-3.960%	1	644	-27.320%
2026-07-20	2.0500	2.0500	2.0200	2.0200	+15.429%	2	643	-30.198%
2026-07-17	1.8100	1.8100	1.7500	1.7500	-13.793%	8	643	-19.429%
2026-07-16	1.7100	2.0300	1.7100	2.0300	+14.045%	11	636	-30.542%
2026-07-15	1.7800	1.7800	1.7800	1.7800	+2.299%	5	626	-20.787%
2026-07-10	1.7400	1.7400	1.7400	1.7400	-5.946%	10	623	-18.966%
2026-07-08	2.0000	2.0100	1.7500	1.8500	-5.128%	18	633	-23.784%
2026-07-07	1.9200	1.9500	1.9200	1.9500	+16.766%	27	617	-27.692%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-30.992%	10	600	-15.569%
2026-06-25	2.3000	2.4200	2.3000	2.4200	+29.412%	55	610	-41.736%
2026-06-24	2.0300	2.0300	1.8700	1.8700	-6.030%	22	555	-24.599%
2026-06-22	1.8900	1.9900	1.8200	1.9900	+17.059%	36	555	-29.146%
2026-06-18	1.5600	1.7000	1.5600	1.7000	+6.250%	19	525	-17.059%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-21.182%	10	525	-11.875%
2026-06-12	2.0300	2.0300	2.0300	2.0300	-0.976%	1	525	-30.542%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+6.771%	10	525	-31.220%
2026-06-10	1.9200	1.9200	1.9200	1.9200	+1.053%	8	525	-26.563%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-0.524%	1	533	-25.789%
2026-06-03	2.0500	2.0900	1.9100	1.9100	+9.770%	25	533	-26.178%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+5.455%	1	508	-18.966%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-10.326%	2	509	-14.545%
2026-05-29	1.8700	1.9000	1.8000	1.8400	-17.489%	102	507	-23.370%
2026-05-27	2.2300	2.2300	2.2300	2.2300	-17.407%	5	495	-36.771%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-9.091%	1	490	-47.778%
2026-05-22	2.9700	2.9700	2.9700	2.9700	-11.343%	5	490	-52.525%
2026-05-20	3.3500	3.3500	3.3500	3.3500	-4.286%	14	485	-57.910%
2026-05-19	3.1200	3.5000	3.1200	3.5000	+20.275%	6	471	-59.714%
2026-05-15	3.0200	3.0200	2.9100	2.9100	+18.776%	72	471	-51.546%
2026-05-13	2.2800	2.4500	2.2700	2.4500	0.000%	44	422	-42.449%
2026-05-12	2.2700	2.4500	2.2700	2.4500	+31.016%	10	397	-42.449%
2026-05-11	2.0700	2.0700	1.8700	1.8700	-7.426%	12	397	-24.599%
2026-05-08	1.9700	2.0200	1.9700	2.0200	+15.429%	15	378	-30.198%
2026-05-07	1.8000	1.8000	1.7500	1.7500	-24.569%	21	383	-19.429%
2026-05-05	2.3500	2.3500	2.2500	2.3200	-2.110%	29	403	-39.224%
2026-05-04	2.3000	2.3700	2.3000	2.3700	0.000%	2	392	-40.506%
2026-05-01	2.3700	2.3700	2.3700	2.3700	+5.333%	2	391	-40.506%
2026-04-30	2.2500	2.2500	2.2500	2.2500	+43.312%	1	391	-37.333%
2026-04-27	1.8500	1.8500	1.5700	1.5700	-15.591%	21	391	-10.191%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-2.105%	1	370	-24.194%
2026-04-22	1.9500	1.9500	1.9000	1.9000	+7.345%	3	371	-25.789%
2026-04-17	1.6600	1.7700	1.6600	1.7700	-12.376%	11	369	-20.339%
2026-04-15	1.9000	2.0200	1.9000	2.0200	+6.316%	3	379	-30.198%
2026-04-14	1.7700	1.9000	1.7700	1.9000	-5.000%	33	378	-25.789%
2026-04-13	2.2100	2.2600	2.0000	2.0000	-22.481%	166	345	-29.500%
2026-04-09	2.9600	2.9600	2.5800	2.5800	-11.034%	4	346	-45.349%
2026-04-07	2.9000	2.9000	2.9000	2.9000	+7.407%	2	347	-51.379%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-6.574%	5	347	-47.778%
2026-04-02	2.8900	3.0000	2.8900	2.8900	-13.988%	11	347	-51.211%
2026-03-26	3.4200	3.4200	3.3600	3.3600	-1.176%	6	347	-58.036%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+3.030%	1	343	-58.529%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+13.014%	1	342	-57.273%
2026-03-23	2.9200	2.9200	2.9200	2.9200	-10.154%	2	343	-51.712%
2026-03-20	3.1900	3.2500	3.1900	3.2500	+3.175%	3	345	-56.615%
2026-03-19	3.2500	3.2500	3.1000	3.1500	+3.279%	15	342	-55.238%
2026-03-17	3.2000	3.2000	3.0500	3.0500	+1.667%	16	336	-53.770%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-10.448%	87	336	-53.000%
2026-03-12	3.3500	3.3500	3.3500	3.3500	+4.688%	4	252	-57.910%
2026-03-10	3.2000	3.2000	3.2000	3.2000	0.000%	1	252	-55.938%
2026-03-09	3.1100	3.2000	3.1100	3.2000	-2.736%	4	252	-55.938%
2026-03-06	3.2900	3.2900	3.2900	3.2900	+1.231%	2	250	-57.143%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-2.985%	10	251	-56.615%
2026-03-02	2.9000	3.3500	2.9000	3.3500	+20.504%	5	241	-57.910%
2026-02-26	2.7800	2.7800	2.7800	2.7800	+19.828%	1	237	-49.281%
2026-02-25	2.4500	2.4500	2.2800	2.3200	-3.333%	12	231	-39.224%
2026-02-24	2.5200	2.5200	2.4000	2.4000	-16.667%	19	231	-41.250%
2026-02-23	2.8800	2.8800	2.8800	2.8800	+3.597%	1	212	-51.042%
2026-02-20	2.7600	2.7800	2.7600	2.7800	+8.594%	7	212	-49.281%
2026-02-19	2.5600	2.5600	2.5600	2.5600	+3.226%	1	212	-44.922%
2026-02-18	2.4800	2.4800	2.4800	2.4800	+9.251%	1	212	-43.145%
2026-02-17	2.5500	2.5500	2.2700	2.2700	-4.219%	5	212	-37.885%
2026-02-13	2.4800	2.4800	2.3700	2.3700	+8.716%	26	182	-40.506%
2026-02-12	2.0800	2.2000	2.0800	2.1800	+6.341%	21	182	-35.321%
2026-02-11	1.9200	2.0500	1.9200	2.0500	+12.022%	5	164	-31.220%
2026-02-09	1.8500	1.8500	1.8300	1.8300	+12.963%	2	162	-22.951%
2026-02-05	1.4900	1.6200	1.4900	1.6200	+14.085%	16	162	-12.963%
2026-02-04	1.4200	1.4200	1.4200	1.4200	-0.699%	2	147	-0.704%
2026-01-30	1.4300	1.4400	1.3500	1.4300	-5.298%	46	145	-1.399%
2026-01-28	1.5000	1.5100	1.5000	1.5100	+17.969%	11	154	-6.623%
2026-01-27	1.2100	1.2800	1.2000	1.2800	-5.185%	23	144	+10.156%
2026-01-23	1.3600	1.3600	1.3500	1.3500	+7.143%	2	121	+4.444%
2026-01-22	0.7100	1.3000	0.7100	1.2600	+51.807%	59	120	+11.905%
2026-01-20	0.7500	0.8300	0.7500	0.8300	+7.792%	31	61	+69.880%
2026-01-15	0.7800	0.7800	0.7700	0.7700	-2.532%	8	31	+83.117%
2025-12-12	0.7900	0.7900	0.7900	0.7900	-18.557%	12	24	+78.481%
2025-11-11	0.9700	0.9700	0.9700	0.9700	0.000%	12	12	+45.361%