Dark

KMI20280121C30
KMI Jan 21 2028 30.00 Call (KMI280121C00030000)
option OPRA

EOD

Jul 20, 2026

5.30+1.923%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.3000	5.3000	5.3000	5.3000	+1.923%	1	4,211	0.000%
2026-07-16	5.2000	5.2000	5.2000	5.2000	-0.952%	1	4,211	+1.923%
2026-07-15	5.2500	5.2500	5.2500	5.2500	+5.634%	1	4,210	+0.952%
2026-07-14	4.9700	4.9700	4.9700	4.9700	-0.600%	1	4,209	+6.640%
2026-07-13	4.6000	5.0000	4.6000	5.0000	+3.734%	4	4,208	+6.000%
2026-07-10	4.7500	4.8200	4.7500	4.8200	-16.174%	16	4,207	+9.959%
2026-06-26	5.8600	5.8600	5.7500	5.7500	+1.232%	2	4,217	-7.826%
2026-06-25	5.8000	5.8000	5.6000	5.6800	+10.291%	12	4,219	-6.690%
2026-06-22	5.1500	5.1500	5.1500	5.1500	+9.574%	2	4,219	+2.913%
2026-06-16	4.7000	4.7000	4.7000	4.7000	+4.444%	8	4,217	+12.766%
2026-06-15	4.5000	4.5000	4.5000	4.5000	-11.417%	1	4,225	+17.778%
2026-06-10	5.0800	5.0800	5.0800	5.0800	+6.499%	10	4,225	+4.331%
2026-06-09	4.7700	4.7700	4.7700	4.7700	+0.421%	1	4,235	+11.111%
2026-06-08	4.7500	4.7500	4.7500	4.7500	-6.863%	8	4,235	+11.579%
2026-06-05	5.1000	5.1000	5.1000	5.1000	-0.971%	50	4,235	+3.922%
2026-06-04	4.8500	5.1500	4.8500	5.1500	+3.000%	15	4,185	+2.913%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+7.066%	4	4,180	+6.000%
2026-06-01	4.6000	4.7000	4.6000	4.6700	+2.863%	7	4,176	+13.490%
2026-05-29	4.5500	4.5500	4.5400	4.5400	-11.328%	3	4,170	+16.740%
2026-05-28	5.1200	5.1200	5.1200	5.1200	-3.396%	1	4,173	+3.516%
2026-05-27	5.3000	5.3000	5.3000	5.3000	-16.535%	5	4,174	0.000%
2026-05-21	6.3500	6.3500	6.3500	6.3500	-7.971%	30	4,169	-16.535%
2026-05-19	6.5500	6.9600	6.5500	6.9000	+10.400%	18	4,169	-23.188%
2026-05-15	6.2600	6.2600	6.2000	6.2500	+2.459%	40	4,207	-15.200%
2026-05-14	5.9000	6.1000	5.9000	6.1000	+12.963%	5	4,167	-13.115%
2026-05-12	5.4600	5.4600	5.4000	5.4000	+8.871%	5	4,162	-1.852%
2026-05-08	5.0400	5.0400	4.9600	4.9600	+14.023%	11	4,162	+6.855%
2026-05-07	4.3500	4.3500	4.3500	4.3500	-15.039%	3	4,151	+21.839%
2026-05-01	5.1200	5.1200	5.1200	5.1200	-3.940%	2	4,148	+3.516%
2026-04-30	5.3300	5.3300	5.3300	5.3300	+19.775%	1	4,148	-0.563%
2026-04-28	4.5000	4.5000	4.4500	4.4500	-3.471%	6	4,148	+19.101%
2026-04-27	4.8000	4.8000	4.6100	4.6100	+0.875%	4	4,142	+14.967%
2026-04-23	4.5000	4.5700	4.5000	4.5700	-7.114%	2	4,139	+15.974%
2026-04-22	4.9200	4.9200	4.9200	4.9200	+4.681%	1	4,138	+7.724%
2026-04-21	4.7000	4.7000	4.7000	4.7000	-7.115%	2	4,136	+12.766%
2026-04-20	4.7600	5.1000	4.7600	5.0600	+9.524%	4	4,136	+4.743%
2026-04-17	4.4300	4.6200	4.3000	4.6200	-1.702%	5	4,135	+14.719%
2026-04-14	4.6300	4.7000	4.6300	4.7000	-6.931%	18	4,136	+12.766%
2026-04-13	5.0500	5.0500	5.0500	5.0500	-9.821%	2	4,136	+4.950%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+3.704%	20	4,136	-5.357%
2026-04-08	5.2100	5.4000	5.2100	5.4000	-19.283%	6	4,116	-1.852%
2026-04-01	6.6900	6.6900	6.6900	6.6900	+9.672%	1	4,122	-20.777%
2026-03-31	6.1700	6.1700	6.1000	6.1000	-13.842%	73	4,122	-13.115%
2026-03-27	7.0000	7.1500	7.0000	7.0800	+1.143%	82	4,129	-25.141%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+1.449%	1	4,056	-24.286%
2026-03-24	6.9000	6.9000	6.9000	6.9000	+15.966%	5	4,057	-23.188%
2026-03-23	5.9500	5.9500	5.9500	5.9500	-2.459%	2	4,062	-10.924%
2026-03-20	6.1000	6.1000	6.1000	6.1000	-3.328%	2	4,062	-13.115%
2026-03-17	6.3100	6.3100	6.3100	6.3100	-1.097%	1	4,064	-16.006%
2026-03-06	6.3800	6.3800	6.3800	6.3800	+6.333%	1	4,065	-16.928%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-1.639%	1	4,064	-11.667%
2026-03-04	6.1000	6.1000	6.1000	6.1000	-6.870%	10	4,065	-13.115%
2026-03-03	6.4700	6.7000	6.4700	6.5500	-3.392%	15	4,075	-19.084%
2026-03-02	5.8900	6.7800	5.8900	6.7800	+13.378%	13	4,082	-21.829%
2026-02-27	5.9800	5.9800	5.9800	5.9800	+3.103%	1	4,087	-11.371%
2026-02-26	5.8200	5.8200	5.8000	5.8000	+12.186%	23	4,086	-8.621%
2026-02-25	5.4000	5.4000	5.1700	5.1700	-3.364%	15	4,114	+2.515%
2026-02-24	5.0500	5.3500	5.0500	5.3500	-4.804%	31	4,114	-0.935%
2026-02-23	5.9000	6.0000	5.3500	5.6200	+0.357%	44	4,144	-5.694%
2026-02-20	5.2500	5.6000	5.2500	5.6000	+0.901%	25	4,168	-5.357%
2026-02-19	5.6000	5.6000	5.4700	5.5500	+4.717%	11	4,189	-4.505%
2026-02-18	5.6000	5.6000	5.2500	5.3000	+1.923%	17	4,186	0.000%
2026-02-13	5.2000	5.2600	5.2000	5.2000	+4.000%	32	4,217	+1.923%
2026-02-12	4.8500	5.0000	4.8500	5.0000	+5.263%	12	4,217	+6.000%
2026-02-11	4.6000	4.7500	4.6000	4.7500	+5.556%	32	4,228	+11.579%
2026-02-10	4.4500	4.6500	4.2000	4.5000	+10.565%	10	4,199	+17.778%
2026-02-06	4.1000	4.1000	4.0700	4.0700	+8.824%	11	4,204	+30.221%
2026-02-05	3.8500	3.8500	3.7400	3.7400	-3.856%	9	4,215	+41.711%
2026-02-04	3.7500	3.8900	3.7500	3.8900	+0.258%	53	4,212	+36.247%
2026-02-03	3.7000	4.0000	3.7000	3.8800	+6.301%	37	4,260	+36.598%
2026-02-02	3.6500	3.6500	3.6500	3.6500	-5.195%	15	4,255	+45.205%
2026-01-30	3.7500	3.8500	3.7000	3.8500	+1.852%	50	4,255	+37.662%
2026-01-29	3.9000	3.9300	3.7000	3.7800	+5.000%	42	4,285	+40.212%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+7.463%	1	4,259	+47.222%
2026-01-27	3.2000	3.3500	3.2000	3.3500	+0.904%	11	4,259	+58.209%
2026-01-26	3.4500	3.4500	3.3200	3.3200	-7.778%	4	4,254	+59.639%
2026-01-23	3.4500	3.6000	3.4500	3.6000	+2.857%	16	4,250	+47.222%
2026-01-22	3.4000	3.6700	3.2000	3.5000	+26.812%	27	4,244	+51.429%
2026-01-21	3.5000	3.5000	2.7600	2.7600	+7.393%	5	4,235	+92.029%
2026-01-20	2.5300	2.5800	2.5300	2.5700	+1.984%	241	4,236	+106.226%
2026-01-16	2.4400	2.5200	2.3400	2.5200	+1.205%	3,715	461	+110.317%
2026-01-15	2.4900	2.4900	2.4800	2.4900	+15.814%	150	461	+112.851%
2026-01-13	2.1800	2.2000	2.1500	2.1500	+3.865%	15	311	+146.512%
2026-01-12	2.0700	2.0700	2.0700	2.0700	+3.500%	2	297	+156.039%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-20.635%	1	299	+165.000%
2026-01-05	2.5200	2.5200	2.5200	2.5200	+26.000%	1	295	+110.317%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-15.966%	8	295	+165.000%
2025-12-30	2.2500	2.3800	2.2500	2.3800	+13.333%	24	295	+122.689%
2025-12-29	2.1000	2.1000	2.1000	2.1000	-1.869%	60	281	+152.381%
2025-12-26	2.1400	2.1400	2.1400	2.1400	-6.957%	5	329	+147.664%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+5.023%	10	329	+130.435%
2025-12-22	2.1500	2.1900	2.0200	2.1900	+6.829%	16	329	+142.009%
2025-12-19	2.0500	2.0500	2.0500	2.0500	+7.895%	1	319	+158.537%
2025-12-18	2.0000	2.0000	1.9000	1.9000	-8.213%	2	319	+178.947%
2025-12-17	2.0700	2.0700	2.0700	2.0700	+6.154%	4	318	+156.039%
2025-12-16	2.0700	2.0700	1.9500	1.9500	-12.556%	6	318	+171.795%
2025-12-15	2.2300	2.2300	2.2300	2.2300	+6.699%	1	313	+137.668%
2025-12-12	2.2300	2.2300	2.0900	2.0900	-11.064%	6	313	+153.589%
2025-12-10	2.3500	2.3500	2.3500	2.3500	-9.962%	1	313	+125.532%
2025-12-09	2.6100	2.6100	2.6100	2.6100	+4.400%	1	313	+103.065%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-16.667%	1	312	+112.000%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+9.489%	5	312	+76.667%
2025-12-04	2.4400	2.7400	2.2700	2.7400	+7.451%	8	307	+93.431%
2025-12-03	2.5000	2.5500	2.5000	2.5500	+7.143%	33	307	+107.843%
2025-12-02	2.3800	2.3800	2.3800	2.3800	-7.752%	1	280	+122.689%
2025-12-01	2.5800	2.5800	2.5800	2.5800	-1.149%	2	279	+105.426%
2025-11-28	2.6100	2.6100	2.6100	2.6100	+8.750%	110	277	+103.065%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+14.833%	1	305	+120.833%
2025-11-24	2.0900	2.0900	2.0900	2.0900	-14.694%	2	305	+153.589%
2025-11-20	2.4500	2.4500	2.4500	2.4500	+11.872%	1	305	+116.327%
2025-11-19	2.1900	2.1900	2.1900	2.1900	-9.504%	15	304	+142.009%
2025-11-17	2.0300	2.4200	2.0300	2.4200	+0.833%	6	289	+119.008%
2025-11-13	2.4000	2.4000	2.4000	2.4000	+2.128%	1	294	+120.833%
2025-11-10	2.3500	2.3500	2.3500	2.3500	+7.306%	1	294	+125.532%
2025-11-07	2.1100	2.1900	2.1100	2.1900	+3.791%	4	294	+142.009%
2025-11-05	2.1100	2.1100	2.1100	2.1100	+2.427%	1	294	+151.185%
2025-11-04	1.8800	2.0600	1.8800	2.0600	-1.435%	11	294	+157.282%
2025-11-03	1.9600	2.0900	1.9600	2.0900	+2.451%	7	296	+153.589%
2025-10-30	2.0400	2.0400	2.0400	2.0400	+7.368%	4	296	+159.804%
2025-10-29	1.9000	2.2300	1.8200	1.9000	+3.261%	11	292	+178.947%
2025-10-28	1.8400	1.8400	1.8400	1.8400	0.000%	3	286	+188.043%
2025-10-27	1.7200	1.8400	1.7200	1.8400	+3.955%	2	285	+188.043%
2025-10-24	1.8000	1.8000	1.7000	1.7700	-11.500%	11	285	+199.435%
2025-10-23	2.1500	2.2000	2.0000	2.0000	-17.355%	156	276	+165.000%
2025-10-22	2.4000	2.4400	2.3800	2.4200	-3.586%	5	158	+119.008%
2025-10-21	2.5000	2.5100	2.5000	2.5100	+2.449%	36	155	+111.155%
2025-10-17	2.4100	2.4500	2.3900	2.4500	-2.000%	7	138	+116.327%
2025-10-16	2.5000	2.5000	2.5000	2.5000	+7.296%	3	137	+112.000%
2025-10-14	2.3200	2.4000	2.3200	2.3300	-2.917%	26	137	+127.468%
2025-10-13	2.3600	2.4000	2.2500	2.4000	-2.834%	10	132	+120.833%
2025-10-10	2.6000	2.6000	2.4700	2.4700	-4.264%	9	131	+114.575%
2025-10-09	2.5800	2.5800	2.5800	2.5800	-6.522%	3	129	+105.426%
2025-10-07	2.6700	2.7600	2.6700	2.7600	-0.719%	34	129	+92.029%
2025-10-06	2.8300	2.8300	2.7800	2.7800	-10.323%	75	129	+90.647%
2025-10-02	3.0600	3.1000	3.0600	3.1000	+7.266%	12	56	+70.968%
2025-10-01	2.8900	2.8900	2.8900	2.8900	+2.120%	3	56	+83.391%
2025-09-30	2.9000	2.9000	2.8300	2.8300	+4.428%	19	56	+87.279%
2025-09-24	2.6100	2.7100	2.6000	2.7100	+12.448%	14	47	+95.572%
2025-09-22	2.4000	2.4200	2.4000	2.4100	-1.230%	6	33	+119.917%
2025-09-19	2.5100	2.5100	2.4400	2.4400	-5.426%	8	27	+117.213%
2025-09-18	2.5100	2.5800	2.5100	2.5800	+7.500%	2	23	+105.426%
2025-09-17	2.5000	2.5000	2.4000	2.4000	-0.826%	14	23	+120.833%
2025-09-16	2.4100	2.4200	2.4100	2.4200	-8.679%	5	10	+119.008%
2025-09-15	2.6500	2.6500	2.6500	2.6500	0.000%	5	5	+100.000%