Dark

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

EOD

Jul 20, 2026

2.02+15.429%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0500	2.0500	2.0200	2.0200	+15.429%	2	643	0.000%
2026-07-17	1.8100	1.8100	1.7500	1.7500	-13.793%	8	643	+15.429%
2026-07-16	1.7100	2.0300	1.7100	2.0300	+14.045%	11	636	-0.493%
2026-07-15	1.7800	1.7800	1.7800	1.7800	+2.299%	5	626	+13.483%
2026-07-10	1.7400	1.7400	1.7400	1.7400	-5.946%	10	623	+16.092%
2026-07-08	2.0000	2.0100	1.7500	1.8500	-5.128%	18	633	+9.189%
2026-07-07	1.9200	1.9500	1.9200	1.9500	+16.766%	27	617	+3.590%
2026-07-06	1.6700	1.6700	1.6700	1.6700	-30.992%	10	600	+20.958%
2026-06-25	2.3000	2.4200	2.3000	2.4200	+29.412%	55	610	-16.529%
2026-06-24	2.0300	2.0300	1.8700	1.8700	-6.030%	22	555	+8.021%
2026-06-22	1.8900	1.9900	1.8200	1.9900	+17.059%	36	555	+1.508%
2026-06-18	1.5600	1.7000	1.5600	1.7000	+6.250%	19	525	+18.824%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-21.182%	10	525	+26.250%
2026-06-12	2.0300	2.0300	2.0300	2.0300	-0.976%	1	525	-0.493%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+6.771%	10	525	-1.463%
2026-06-10	1.9200	1.9200	1.9200	1.9200	+1.053%	8	525	+5.208%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-0.524%	1	533	+6.316%
2026-06-03	2.0500	2.0900	1.9100	1.9100	+9.770%	25	533	+5.759%
2026-06-02	1.7400	1.7400	1.7400	1.7400	+5.455%	1	508	+16.092%
2026-06-01	1.6500	1.6500	1.6500	1.6500	-10.326%	2	509	+22.424%
2026-05-29	1.8700	1.9000	1.8000	1.8400	-17.489%	102	507	+9.783%
2026-05-27	2.2300	2.2300	2.2300	2.2300	-17.407%	5	495	-9.417%
2026-05-26	2.7000	2.7000	2.7000	2.7000	-9.091%	1	490	-25.185%
2026-05-22	2.9700	2.9700	2.9700	2.9700	-11.343%	5	490	-31.987%
2026-05-20	3.3500	3.3500	3.3500	3.3500	-4.286%	14	485	-39.701%
2026-05-19	3.1200	3.5000	3.1200	3.5000	+20.275%	6	471	-42.286%
2026-05-15	3.0200	3.0200	2.9100	2.9100	+18.776%	72	471	-30.584%
2026-05-13	2.2800	2.4500	2.2700	2.4500	0.000%	44	422	-17.551%
2026-05-12	2.2700	2.4500	2.2700	2.4500	+31.016%	10	397	-17.551%
2026-05-11	2.0700	2.0700	1.8700	1.8700	-7.426%	12	397	+8.021%
2026-05-08	1.9700	2.0200	1.9700	2.0200	+15.429%	15	378	0.000%
2026-05-07	1.8000	1.8000	1.7500	1.7500	-24.569%	21	383	+15.429%
2026-05-05	2.3500	2.3500	2.2500	2.3200	-2.110%	29	403	-12.931%
2026-05-04	2.3000	2.3700	2.3000	2.3700	0.000%	2	392	-14.768%
2026-05-01	2.3700	2.3700	2.3700	2.3700	+5.333%	2	391	-14.768%
2026-04-30	2.2500	2.2500	2.2500	2.2500	+43.312%	1	391	-10.222%
2026-04-27	1.8500	1.8500	1.5700	1.5700	-15.591%	21	391	+28.662%
2026-04-23	1.8600	1.8600	1.8600	1.8600	-2.105%	1	370	+8.602%
2026-04-22	1.9500	1.9500	1.9000	1.9000	+7.345%	3	371	+6.316%
2026-04-17	1.6600	1.7700	1.6600	1.7700	-12.376%	11	369	+14.124%
2026-04-15	1.9000	2.0200	1.9000	2.0200	+6.316%	3	379	0.000%
2026-04-14	1.7700	1.9000	1.7700	1.9000	-5.000%	33	378	+6.316%
2026-04-13	2.2100	2.2600	2.0000	2.0000	-22.481%	166	345	+1.000%
2026-04-09	2.9600	2.9600	2.5800	2.5800	-11.034%	4	346	-21.705%
2026-04-07	2.9000	2.9000	2.9000	2.9000	+7.407%	2	347	-30.345%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-6.574%	5	347	-25.185%
2026-04-02	2.8900	3.0000	2.8900	2.8900	-13.988%	11	347	-30.104%
2026-03-26	3.4200	3.4200	3.3600	3.3600	-1.176%	6	347	-39.881%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+3.030%	1	343	-40.588%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+13.014%	1	342	-38.788%
2026-03-23	2.9200	2.9200	2.9200	2.9200	-10.154%	2	343	-30.822%
2026-03-20	3.1900	3.2500	3.1900	3.2500	+3.175%	3	345	-37.846%
2026-03-19	3.2500	3.2500	3.1000	3.1500	+3.279%	15	342	-35.873%
2026-03-17	3.2000	3.2000	3.0500	3.0500	+1.667%	16	336	-33.770%
2026-03-16	3.0000	3.0000	3.0000	3.0000	-10.448%	87	336	-32.667%
2026-03-12	3.3500	3.3500	3.3500	3.3500	+4.688%	4	252	-39.701%
2026-03-10	3.2000	3.2000	3.2000	3.2000	0.000%	1	252	-36.875%
2026-03-09	3.1100	3.2000	3.1100	3.2000	-2.736%	4	252	-36.875%
2026-03-06	3.2900	3.2900	3.2900	3.2900	+1.231%	2	250	-38.602%
2026-03-05	3.2500	3.2500	3.2500	3.2500	-2.985%	10	251	-37.846%
2026-03-02	2.9000	3.3500	2.9000	3.3500	+20.504%	5	241	-39.701%
2026-02-26	2.7800	2.7800	2.7800	2.7800	+19.828%	1	237	-27.338%
2026-02-25	2.4500	2.4500	2.2800	2.3200	-3.333%	12	231	-12.931%
2026-02-24	2.5200	2.5200	2.4000	2.4000	-16.667%	19	231	-15.833%
2026-02-23	2.8800	2.8800	2.8800	2.8800	+3.597%	1	212	-29.861%
2026-02-20	2.7600	2.7800	2.7600	2.7800	+8.594%	7	212	-27.338%
2026-02-19	2.5600	2.5600	2.5600	2.5600	+3.226%	1	212	-21.094%
2026-02-18	2.4800	2.4800	2.4800	2.4800	+9.251%	1	212	-18.548%
2026-02-17	2.5500	2.5500	2.2700	2.2700	-4.219%	5	212	-11.013%
2026-02-13	2.4800	2.4800	2.3700	2.3700	+8.716%	26	182	-14.768%
2026-02-12	2.0800	2.2000	2.0800	2.1800	+6.341%	21	182	-7.339%
2026-02-11	1.9200	2.0500	1.9200	2.0500	+12.022%	5	164	-1.463%
2026-02-09	1.8500	1.8500	1.8300	1.8300	+12.963%	2	162	+10.383%
2026-02-05	1.4900	1.6200	1.4900	1.6200	+14.085%	16	162	+24.691%
2026-02-04	1.4200	1.4200	1.4200	1.4200	-0.699%	2	147	+42.254%
2026-01-30	1.4300	1.4400	1.3500	1.4300	-5.298%	46	145	+41.259%
2026-01-28	1.5000	1.5100	1.5000	1.5100	+17.969%	11	154	+33.775%
2026-01-27	1.2100	1.2800	1.2000	1.2800	-5.185%	23	144	+57.813%
2026-01-23	1.3600	1.3600	1.3500	1.3500	+7.143%	2	121	+49.630%
2026-01-22	0.7100	1.3000	0.7100	1.2600	+51.807%	59	120	+60.317%
2026-01-20	0.7500	0.8300	0.7500	0.8300	+7.792%	31	61	+143.373%
2026-01-15	0.7800	0.7800	0.7700	0.7700	-2.532%	8	31	+162.338%
2025-12-12	0.7900	0.7900	0.7900	0.7900	-18.557%	12	24	+155.696%
2025-11-11	0.9700	0.9700	0.9700	0.9700	0.000%	12	12	+108.247%