Dark

KMI20280121C25
KMI Jan 21 2028 25.00 Call (KMI280121C00025000)
option OPRA

EOD

Sep 4, 2026

7.55-6.675%(-0.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	7.5500	7.5500	7.5500	7.5500	-6.675%	1	694	0.000%
2026-09-03	8.0500	8.0900	8.0500	8.0900	+0.248%	11	694	-6.675%
2026-09-01	8.0800	8.0800	8.0500	8.0700	-2.771%	16	695	-6.444%
2026-08-31	8.3000	8.3000	8.3000	8.3000	+2.091%	1	695	-9.036%
2026-08-26	8.1300	8.1300	8.1300	8.1300	+0.370%	1	695	-7.134%
2026-08-19	8.1000	8.1000	8.1000	8.1000	-6.897%	1	696	-6.790%
2026-08-17	8.7000	8.7000	8.7000	8.7000	+2.959%	1	696	-13.218%
2026-08-13	8.4500	8.4500	8.4500	8.4500	+13.423%	5	696	-10.651%
2026-08-12	7.4500	7.4500	7.4500	7.4500	-3.622%	1	701	+1.342%
2026-08-11	7.8000	7.8000	7.7300	7.7300	+4.459%	6	702	-2.329%
2026-08-10	7.4000	7.4000	7.4000	7.4000	+4.225%	1	704	+2.027%
2026-08-07	7.3500	7.4300	7.1000	7.1000	-6.824%	4	704	+6.338%
2026-08-06	7.6400	7.6400	7.6200	7.6200	+1.195%	3	704	-0.919%
2026-08-05	7.5300	7.5300	7.5300	7.5300	-1.953%	2	702	+0.266%
2026-07-31	7.6800	7.6800	7.6800	7.6800	+2.674%	8	700	-1.693%
2026-07-30	7.4800	7.4800	7.4800	7.4800	-4.956%	1	700	+0.936%
2026-07-29	8.2100	8.2100	7.8700	7.8700	-0.506%	21	700	-4.066%
2026-07-27	7.9200	8.0400	7.9100	7.9100	-8.449%	35	679	-4.551%
2026-07-22	8.6400	8.6400	8.6400	8.6400	+5.366%	1	664	-12.616%
2026-07-21	8.3200	8.3200	8.1700	8.2000	-1.442%	3	663	-7.927%
2026-07-07	8.3800	8.4000	8.3200	8.3200	+1.711%	52	662	-9.255%
2026-07-06	8.1800	8.1800	8.1800	8.1800	-0.848%	1	712	-7.702%
2026-07-02	8.2500	8.2500	8.2500	8.2500	-9.341%	2	714	-8.485%
2026-06-25	9.1000	9.1000	9.1000	9.1000	+7.692%	10	714	-17.033%
2026-06-22	8.4500	8.4500	8.4500	8.4500	+6.692%	3	714	-10.651%
2026-06-04	7.9200	7.9200	7.9200	7.9200	+2.194%	4	711	-4.672%
2026-06-02	7.7500	7.7500	7.7500	7.7500	+2.649%	8	711	-2.581%
2026-06-01	7.6000	7.6000	7.5400	7.5500	-4.430%	51	711	0.000%
2026-05-29	7.9000	7.9000	7.9000	7.9000	-4.358%	1	710	-4.430%
2026-05-28	8.2600	8.2600	8.2600	8.2600	-7.191%	1	709	-8.596%
2026-05-27	8.9000	8.9000	8.9000	8.9000	+17.881%	1	710	-15.169%
2026-05-01	7.5500	7.5500	7.5500	7.5500	-0.396%	1	711	0.000%
2026-04-28	7.5800	7.5800	7.5800	7.5800	+12.296%	9	711	-0.396%
2026-04-27	7.9500	7.9500	6.7500	6.7500	-12.565%	2	711	+11.852%
2026-04-21	7.7300	7.7300	7.7200	7.7200	-4.099%	24	697	-2.202%
2026-04-20	8.0500	8.0500	8.0500	8.0500	-0.617%	3	697	-6.211%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+0.496%	15	697	-6.790%
2026-04-13	8.2500	8.2500	8.0600	8.0600	-13.797%	2	682	-6.328%
2026-04-10	9.3500	9.3500	9.3500	9.3500	+8.721%	20	683	-19.251%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-13.568%	1	683	-12.209%
2026-04-07	9.9500	9.9500	9.9500	9.9500	-3.772%	2	682	-24.121%
2026-03-27	10.3400	10.3400	10.3400	10.3400	+3.400%	1	682	-26.983%
2026-03-26	10.0500	10.0500	10.0000	10.0000	-2.818%	2	682	-24.500%
2026-03-25	10.2900	10.2900	10.2900	10.2900	+8.316%	30	681	-26.628%
2026-03-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	669	-20.526%
2026-03-13	9.5000	9.5000	9.5000	9.5000	+2.151%	2	669	-20.526%
2026-03-06	9.3000	9.3000	9.3000	9.3000	-4.615%	1	670	-18.817%
2026-03-05	9.7500	9.7500	9.7500	9.7500	-5.156%	5	669	-22.564%
2026-03-03	10.7500	10.7500	10.2800	10.2800	+16.818%	2	674	-26.556%
2026-02-25	8.8000	8.8000	8.8000	8.8000	+15.033%	2	673	-14.205%
2026-02-11	7.6500	7.6500	7.6500	7.6500	+21.429%	1	673	-1.307%
2026-02-06	6.3000	6.3000	6.3000	6.3000	+0.800%	1	672	+19.841%
2026-02-02	6.3000	6.3000	6.2500	6.2500	-6.015%	2	673	+20.800%
2026-01-30	6.6000	6.6500	6.6000	6.6500	+0.151%	22	672	+13.534%
2026-01-29	6.6400	6.6400	6.6400	6.6400	+9.571%	6	652	+13.705%
2026-01-28	6.1900	6.2700	6.0600	6.0600	+4.483%	6	649	+24.587%
2026-01-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	645	+30.172%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-7.407%	4	645	+25.833%
2026-01-22	6.4800	6.4800	6.4800	6.4800	+21.121%	2	645	+16.512%
2026-01-21	5.1000	5.3500	5.1000	5.3500	+17.582%	402	645	+41.121%
2026-01-16	4.6500	4.6500	4.5500	4.5500	-1.728%	10	345	+65.934%
2026-01-15	4.6300	4.6300	4.6300	4.6300	-2.526%	2	345	+63.067%
2026-01-14	4.5000	4.7500	4.5000	4.7500	+7.955%	119	343	+58.947%
2026-01-08	4.4000	4.4000	4.4000	4.4000	+10.000%	1	234	+71.591%
2026-01-06	4.1000	4.1000	4.0000	4.0000	-15.789%	2	235	+88.750%
2026-01-05	4.8000	4.8000	4.6000	4.7500	+3.037%	5	232	+58.947%
2025-12-31	4.6100	4.6100	4.6100	4.6100	+8.471%	1	232	+63.774%
2025-12-24	4.2500	4.2500	4.2500	4.2500	-1.163%	2	234	+77.647%
2025-12-23	4.3000	4.3000	4.3000	4.3000	+5.134%	2	234	+75.581%
2025-12-22	4.0900	4.0900	4.0900	4.0900	-1.208%	5	232	+84.597%
2025-12-15	4.1400	4.1400	4.1400	4.1400	-3.721%	5	229	+82.367%
2025-12-02	4.3000	4.3000	4.3000	4.3000	-8.511%	2	229	+75.581%
2025-11-28	4.7000	4.7000	4.7000	4.7000	-3.093%	70	229	+60.638%
2025-11-14	4.8000	4.8500	4.8000	4.8500	+7.778%	60	229	+55.670%
2025-11-07	4.0000	4.5000	4.0000	4.5000	+11.111%	115	209	+67.778%
2025-11-05	4.0500	4.0500	4.0500	4.0500	0.000%	5	94	+86.420%
2025-11-04	3.7900	4.0500	3.7900	4.0500	+1.250%	2	89	+86.420%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+6.667%	1	88	+88.750%
2025-10-28	3.7500	3.7500	3.7500	3.7500	+4.167%	1	88	+101.333%
2025-10-24	3.6300	3.6300	3.5900	3.6000	-10.000%	9	88	+109.722%
2025-10-23	4.4000	4.4000	4.0000	4.0000	-16.667%	11	79	+88.750%
2025-10-21	4.8000	4.8000	4.8000	4.8000	+2.128%	5	69	+57.292%
2025-10-16	4.7000	4.7000	4.7000	4.7000	+2.397%	1	64	+60.638%
2025-10-14	4.5000	4.5900	4.5000	4.5900	-0.217%	3	64	+64.488%
2025-10-10	4.6000	4.6000	4.6000	4.6000	-11.538%	1	62	+64.130%
2025-10-08	5.2000	5.2000	5.2000	5.2000	+2.564%	50	61	+45.192%
2025-10-06	5.0700	5.0700	5.0700	5.0700	-5.410%	1	65	+48.915%
2025-10-01	5.3600	5.3600	5.3600	5.3600	+1.708%	1	64	+40.858%
2025-09-30	5.2700	5.2700	5.2700	5.2700	+0.381%	50	63	+43.264%
2025-09-26	5.2500	5.2500	5.2500	5.2500	+5.210%	10	19	+43.810%
2025-09-18	4.9900	4.9900	4.9900	4.9900	+9.670%	5	9	+51.303%
2025-09-16	4.5500	4.5500	4.5500	4.5500	-4.008%	2	4	+65.934%
2025-09-15	4.8300	4.8300	4.7400	4.7400	0.000%	3	3	+59.283%