Dark

KMI20280121C27
KMI Jan 21 2028 27.00 Call (KMI280121C00027000)
option OPRA

EOD

Jul 16, 2026

6.80-2.158%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.8000	6.8000	6.8000	6.8000	-2.158%	1	889	0.000%
2026-07-15	6.9500	6.9500	6.9500	6.9500	+0.579%	2	889	-2.158%
2026-07-10	6.9100	6.9100	6.9100	6.9100	-4.690%	2	888	-1.592%
2026-07-09	7.2000	7.2500	7.2000	7.2500	+4.317%	2	889	-6.207%
2026-07-07	6.9500	6.9500	6.9500	6.9500	-2.113%	1	888	-2.158%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+2.158%	1	888	-4.225%
2026-06-22	6.8000	6.9500	6.8000	6.9500	-1.418%	6	887	-2.158%
2026-06-12	7.0500	7.0500	7.0500	7.0500	+4.444%	1	887	-3.546%
2026-06-04	6.7500	6.7500	6.7500	6.7500	+4.651%	1	888	+0.741%
2026-06-02	6.3300	6.6800	6.3300	6.4500	+6.086%	7	888	+5.426%
2026-06-01	6.3400	6.3400	6.0800	6.0800	-14.965%	8	883	+11.842%
2026-05-28	7.1500	7.1500	7.1500	7.1500	-2.055%	3	881	-4.895%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-9.542%	150	878	-6.849%
2026-05-26	8.0300	8.0700	8.0300	8.0700	-3.929%	3	728	-15.737%
2026-05-21	8.4000	8.4000	8.4000	8.4000	-4.219%	200	729	-19.048%
2026-05-19	8.4300	8.7700	8.4300	8.7700	+6.951%	8	729	-22.463%
2026-05-18	8.2000	8.2000	8.2000	8.2000	-0.485%	1	527	-17.073%
2026-05-15	8.0600	8.2900	8.0600	8.2400	+9.284%	15	527	-17.476%
2026-05-13	7.4500	7.5400	7.4500	7.5400	+4.722%	2	532	-9.814%
2026-05-11	6.7500	7.2000	6.7500	7.2000	+16.129%	10	532	-5.556%
2026-05-07	6.2000	6.2000	6.2000	6.2000	-16.216%	2	533	+9.677%
2026-05-05	7.3900	7.4000	7.3900	7.4000	+3.352%	3	533	-8.108%
2026-05-01	7.1600	7.1600	7.1600	7.1600	-3.634%	10	536	-5.028%
2026-04-30	7.4300	7.4300	7.4300	7.4300	+15.552%	1	536	-8.479%
2026-04-29	6.4300	6.4300	6.4300	6.4300	+5.931%	1	536	+5.754%
2026-04-23	6.0700	6.0700	6.0700	6.0700	-8.030%	1	535	+12.026%
2026-04-13	6.7000	6.7000	6.6000	6.6000	-13.838%	6	535	+3.030%
2026-03-23	8.1500	8.1500	7.6600	7.6600	-9.349%	8	535	-11.227%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+13.423%	15	534	-19.527%
2026-03-19	7.4500	7.4500	7.4500	7.4500	-8.589%	1	549	-8.725%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+1.875%	1	549	-16.564%
2026-03-11	7.9500	8.0000	7.9500	8.0000	-5.771%	26	550	-15.000%
2026-03-05	8.6500	8.6500	8.4900	8.4900	+0.118%	11	549	-19.906%
2026-03-03	8.5000	8.5000	8.4000	8.4800	-0.235%	25	539	-19.811%
2026-03-02	7.9400	8.5000	7.9400	8.5000	+11.402%	3	539	-20.000%
2026-02-26	7.6400	7.6400	7.6300	7.6300	+7.314%	18	538	-10.878%
2026-02-25	7.1100	7.1100	7.1100	7.1100	+3.493%	3	517	-4.360%
2026-02-24	6.8700	6.8700	6.8700	6.8700	-7.162%	15	517	-1.019%
2026-02-23	7.4000	7.4000	7.4000	7.4000	+4.372%	8	502	-8.108%
2026-02-20	7.3000	7.3000	6.8400	7.0900	-3.668%	10	502	-4.090%
2026-02-19	7.3200	7.3600	7.2500	7.3600	+3.226%	4	497	-7.609%
2026-02-18	7.1600	7.1600	7.1300	7.1300	+7.218%	3	498	-4.628%
2026-02-17	6.6500	6.6500	6.6500	6.6500	-7.252%	1	499	+2.256%
2026-02-13	7.0300	7.1700	6.8500	7.1700	+11.163%	44	540	-5.160%
2026-02-11	6.4500	6.4600	6.3300	6.4500	+4.369%	20	540	+5.426%
2026-02-10	6.1800	6.1800	6.1800	6.1800	+9.381%	1	542	+10.032%
2026-02-06	5.6900	5.6900	5.6500	5.6500	+2.727%	8	542	+20.354%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+5.769%	1	542	+23.636%
2026-02-02	5.0800	5.2000	5.0800	5.2000	-3.525%	11	542	+30.769%
2026-01-30	5.4000	5.4000	5.3900	5.3900	+12.058%	40	541	+26.160%
2026-01-27	4.7000	4.9000	4.7000	4.8100	+2.340%	41	519	+41.372%
2026-01-26	5.0000	5.0000	4.7000	4.7000	-10.476%	6	517	+44.681%
2026-01-23	5.3000	5.3000	4.9000	5.2500	+0.962%	58	516	+29.524%
2026-01-22	4.7000	5.2000	4.7000	5.2000	+23.810%	35	556	+30.769%
2026-01-21	4.2000	4.2000	4.1000	4.2000	+12.000%	354	556	+61.905%
2026-01-20	3.8000	3.8000	3.7500	3.7500	+5.042%	5	428	+81.333%
2026-01-15	3.5700	3.5700	3.5700	3.5700	-0.833%	9	428	+90.476%
2026-01-13	3.3500	3.6000	3.3500	3.6000	+5.882%	29	419	+88.889%
2026-01-08	3.4000	3.4000	3.4000	3.4000	+7.937%	2	391	+100.000%
2026-01-07	3.1500	3.1500	3.1500	3.1500	+2.273%	56	391	+115.873%
2026-01-06	3.1000	3.1000	3.0000	3.0800	-14.444%	99	447	+120.779%
2026-01-05	3.5000	3.6000	3.3000	3.6000	+3.746%	59	361	+88.889%
2026-01-02	3.4700	3.4700	3.4700	3.4700	+9.810%	2	361	+95.965%
2025-12-22	3.1600	3.1600	3.1600	3.1600	+6.040%	1	361	+115.190%
2025-12-19	3.2000	3.2000	2.9800	2.9800	-3.871%	8	361	+128.188%
2025-12-17	3.0700	3.1000	3.0700	3.1000	+3.333%	5	367	+119.355%
2025-12-16	3.0900	3.0900	3.0000	3.0000	-9.910%	2	368	+126.667%
2025-12-12	3.5900	3.5900	3.3300	3.3300	-16.750%	21	367	+104.204%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-6.977%	18	346	+70.000%
2025-12-05	4.3000	4.3000	4.3000	4.3000	+19.444%	12	340	+58.140%
2025-12-02	3.6000	3.6000	3.6000	3.6000	+4.348%	1	328	+88.889%
2025-11-28	3.5000	3.5000	3.4500	3.4500	+6.154%	2	327	+97.101%
2025-11-25	3.3500	3.3500	3.2500	3.2500	-5.248%	57	327	+109.231%
2025-11-19	3.4300	3.4300	3.4300	3.4300	-2.000%	1	270	+98.251%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-6.667%	5	271	+94.286%
2025-11-14	3.5000	3.7500	3.5000	3.7500	-6.250%	2	276	+81.333%
2025-11-13	4.0000	4.0000	4.0000	4.0000	+9.589%	2	276	+70.000%
2025-11-12	3.7000	3.7500	3.6500	3.6500	+7.353%	7	274	+86.301%
2025-11-07	3.0500	3.4000	3.0500	3.4000	+11.475%	168	275	+100.000%
2025-11-06	3.1500	3.1500	3.0500	3.0500	+1.667%	11	218	+122.951%
2025-11-05	2.9000	3.0000	2.9000	3.0000	-4.762%	3	207	+126.667%
2025-11-04	3.1100	3.1500	3.1000	3.1500	+5.000%	6	204	+115.873%
2025-11-03	3.0000	3.0000	3.0000	3.0000	+1.695%	1	198	+126.667%
2025-10-31	2.9500	3.0500	2.9500	2.9500	-1.667%	4	198	+130.508%
2025-10-30	2.8000	3.0000	2.7000	3.0000	+1.695%	8	196	+126.667%
2025-10-29	3.0000	3.2300	2.9000	2.9500	-0.338%	4	195	+130.508%
2025-10-28	2.6300	2.9600	2.6300	2.9600	+3.860%	9	196	+129.730%
2025-10-27	2.8200	2.8500	2.8200	2.8500	+4.779%	6	196	+138.596%
2025-10-24	3.0000	3.0000	2.7200	2.7200	-8.725%	9	196	+150.000%
2025-10-23	3.2700	3.2700	2.9800	2.9800	-17.452%	14	202	+128.188%
2025-10-21	3.6100	3.6100	3.6100	3.6100	+3.143%	2	202	+88.366%
2025-10-17	3.5000	3.5000	3.5000	3.5000	-7.895%	14	200	+94.286%
2025-10-15	3.8000	3.8000	3.8000	3.8000	+9.827%	5	186	+78.947%
2025-10-14	3.4600	3.4600	3.4600	3.4600	-2.535%	10	191	+96.532%
2025-10-13	3.6000	3.6000	3.5200	3.5500	-4.826%	109	181	+91.549%
2025-10-09	3.7300	3.7300	3.7300	3.7300	-6.750%	1	72	+82.306%
2025-10-08	4.0000	4.0000	4.0000	4.0000	0.000%	2	72	+70.000%
2025-10-07	4.0000	4.0000	4.0000	4.0000	-2.439%	4	70	+70.000%
2025-10-06	4.1000	4.1000	4.1000	4.1000	-1.205%	1	70	+65.854%
2025-10-01	4.1500	4.1500	4.1500	4.1500	-1.659%	1	70	+63.855%
2025-09-29	4.1000	4.2200	4.1000	4.2200	-0.472%	17	69	+61.137%
2025-09-26	4.2400	4.2400	4.2400	4.2400	+3.415%	3	67	+60.377%
2025-09-25	4.0200	4.1000	4.0200	4.1000	+5.943%	9	64	+65.854%
2025-09-24	3.8700	3.8700	3.8700	3.8700	+3.476%	3	58	+75.711%
2025-09-17	3.6900	3.7400	3.6900	3.7400	+4.178%	4	55	+81.818%
2025-09-16	3.5900	3.5900	3.5900	3.5900	-2.973%	1	52	+89.415%
2025-09-15	3.7000	3.7000	3.7000	3.7000	0.000%	51	51	+83.784%