Dark

KMI20280121C32
KMI Jan 21 2028 32.00 Call (KMI280121C00032000)
option OPRA

EOD

Sep 4, 2026

3.40-13.043%(-0.51)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.3600	3.4500	3.3600	3.4000	-13.043%	99	1,904	0.000%
2026-09-02	3.9100	3.9100	3.9100	3.9100	+2.895%	10	1,904	-13.043%
2026-09-01	4.0500	4.0500	3.7000	3.8000	-2.564%	354	1,904	-10.526%
2026-08-31	3.7000	3.9000	3.7000	3.9000	+11.111%	15	1,611	-12.821%
2026-08-28	3.4600	3.5900	3.4600	3.5100	-1.955%	187	1,612	-3.134%
2026-08-27	3.4500	3.5800	3.3500	3.5800	-5.789%	5	1,588	-5.028%
2026-08-26	3.7500	3.8000	3.7000	3.8000	+25.413%	9	1,588	-10.526%
2026-08-24	3.0000	3.0500	2.9000	3.0300	-2.572%	88	1,591	+12.211%
2026-08-21	3.3500	3.3500	3.1100	3.1100	-19.221%	2	1,565	+9.325%
2026-08-19	3.8500	3.8500	3.8500	3.8500	-7.674%	1	1,565	-11.688%
2026-08-18	4.2000	4.2000	4.1700	4.1700	+6.923%	6	1,564	-18.465%
2026-08-13	3.7000	3.9000	3.5000	3.9000	+17.470%	47	1,570	-12.821%
2026-08-10	3.2600	3.3200	3.2600	3.3200	+2.786%	2	1,572	+2.410%
2026-08-07	3.2300	3.2300	3.1700	3.2300	-3.869%	28	1,571	+5.263%
2026-08-06	3.3600	3.3600	3.3600	3.3600	+1.818%	1	1,547	+1.190%
2026-08-04	3.2000	3.3000	3.1900	3.3000	0.000%	3	1,547	+3.030%
2026-08-03	3.3000	3.3000	3.3000	3.3000	-9.589%	60	1,547	+3.030%
2026-07-29	3.6500	3.6500	3.6500	3.6500	+2.817%	10	1,607	-6.849%
2026-07-28	3.7300	3.7300	3.5500	3.5500	-15.476%	2	1,607	-4.225%
2026-07-27	4.0000	4.2000	3.7500	4.2000	-3.002%	13	1,607	-19.048%
2026-07-24	4.3300	4.3300	4.3300	4.3300	+9.620%	60	1,607	-21.478%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,607	-13.924%
2026-07-22	3.9700	4.1000	3.9700	4.1000	+2.244%	72	1,606	-17.073%
2026-07-15	4.0000	4.0500	4.0000	4.0100	-2.195%	3	1,617	-15.212%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+1.235%	4	1,618	-17.073%
2026-07-13	4.0000	4.0500	4.0000	4.0500	-4.706%	2	1,618	-16.049%
2026-07-09	4.2500	4.2500	4.2500	4.2500	+10.390%	1	1,618	-20.000%
2026-07-07	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,617	-11.688%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-15.909%	2	1,616	-8.108%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-4.555%	10	1,616	-22.727%
2026-06-26	4.6100	4.6100	4.6100	4.6100	+0.217%	15	1,606	-26.247%
2026-06-25	4.8000	4.8000	4.5500	4.6000	+10.843%	20	1,597	-26.087%
2026-06-22	4.0000	4.1500	4.0000	4.1500	+10.667%	11	1,612	-18.072%
2026-06-18	3.4800	3.7500	3.4800	3.7500	+1.351%	11	1,616	-9.333%
2026-06-17	3.6100	3.7000	3.6100	3.7000	-7.500%	3	1,616	-8.108%
2026-06-16	3.8000	4.0000	3.8000	4.0000	-2.439%	3	1,616	-15.000%
2026-06-12	3.9200	4.1000	3.9200	4.1000	+0.490%	2	1,616	-17.073%
2026-06-10	4.0000	4.1000	4.0000	4.0800	+7.368%	3	1,615	-16.667%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-6.173%	2	1,615	-10.526%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+2.532%	10	1,613	-16.049%
2026-06-04	3.9500	3.9500	3.9500	3.9500	+2.597%	7	1,613	-13.924%
2026-06-02	3.8700	3.8700	3.8500	3.8500	0.000%	12	1,620	-11.688%
2026-05-29	3.6000	3.8500	3.6000	3.8500	-8.333%	4	1,620	-11.688%
2026-05-28	4.2700	4.3500	4.2000	4.2000	-6.667%	31	1,619	-19.048%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-5.263%	4	1,631	-24.444%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-11.215%	10	1,635	-28.421%
2026-05-21	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,645	-36.449%
2026-05-20	5.7600	5.7600	5.6500	5.6500	-5.833%	20	1,645	-39.823%
2026-05-19	5.3100	6.0000	5.3100	6.0000	+14.286%	22	1,494	-43.333%
2026-05-18	5.0100	5.2500	4.8500	5.2500	+38.889%	315	1,494	-35.238%
2026-05-08	3.7800	3.7800	3.7800	3.7800	+8.000%	1	1,494	-10.053%
2026-05-07	3.5000	3.5500	3.5000	3.5000	-12.500%	19	1,494	-2.857%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-9.091%	10	1,486	-15.000%
2026-05-05	4.4500	4.4500	4.4000	4.4000	-1.124%	22	1,486	-22.727%
2026-05-04	4.4500	4.4500	4.4500	4.4500	+4.953%	1	1,506	-23.596%
2026-05-01	4.2400	4.2400	4.2400	4.2400	-3.636%	2	1,505	-19.811%
2026-04-30	4.4300	4.4300	4.4000	4.4000	+8.642%	10	1,505	-22.727%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+3.846%	3	1,504	-16.049%
2026-04-28	3.6000	3.9000	3.6000	3.9000	+19.632%	11	1,502	-12.821%
2026-04-27	3.6000	3.6000	3.2600	3.2600	-11.892%	9	1,501	+4.294%
2026-04-24	3.7000	3.7000	3.6700	3.7000	+1.370%	216	1,502	-8.108%
2026-04-23	3.7500	4.0500	3.6100	3.6500	-3.947%	38	1,286	-6.849%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,249	-10.526%
2026-04-17	3.5000	3.7000	3.5000	3.7000	+4.225%	3	1,249	-8.108%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-6.824%	1	1,248	-4.225%
2026-04-14	3.8100	3.8100	3.8100	3.8100	-8.193%	1	1,248	-10.761%
2026-04-13	4.1500	4.1500	4.1500	4.1500	-10.753%	10	1,248	-18.072%
2026-04-09	4.9800	4.9800	4.4000	4.6500	+1.087%	32	1,253	-26.882%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-4.366%	2	1,255	-26.087%
2026-04-01	4.8100	4.8100	4.8100	4.8100	-12.545%	1	1,253	-29.314%
2026-03-30	5.6300	5.7800	5.5000	5.5000	-6.463%	65	1,253	-38.182%
2026-03-27	5.9000	5.9000	5.8800	5.8800	-1.176%	6	1,229	-42.177%
2026-03-26	5.9500	5.9500	5.9500	5.9500	+6.440%	5	1,223	-42.857%
2026-03-24	5.9000	5.9000	5.5900	5.5900	+2.569%	78	1,218	-39.177%
2026-03-23	4.8500	5.4500	4.8500	5.4500	+2.830%	52	1,186	-37.615%
2026-03-19	5.3000	5.3000	5.3000	5.3000	+11.579%	10	1,140	-35.849%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-7.767%	3	1,140	-28.421%
2026-03-13	5.1500	5.1500	5.1500	5.1500	-6.364%	3	1,143	-33.981%
2026-03-12	5.5100	5.6000	5.5000	5.5000	0.000%	6	1,140	-38.182%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,143	-38.182%
2026-03-06	5.3600	5.3600	5.2000	5.2000	-4.059%	88	1,142	-34.615%
2026-03-05	5.4200	5.4200	5.4200	5.4200	0.000%	20	1,222	-37.269%
2026-03-03	5.4000	5.4200	4.6000	5.4200	-0.550%	297	1,242	-37.269%
2026-03-02	5.4000	5.4500	5.4000	5.4500	+12.603%	305	947	-37.615%
2026-02-27	4.7200	4.8400	4.7200	4.8400	+5.217%	2	642	-29.752%
2026-02-26	4.6000	4.6000	4.6000	4.6000	+9.524%	1	642	-26.087%
2026-02-25	4.2000	4.4000	4.2000	4.2000	-6.250%	4	643	-19.048%
2026-02-24	4.3000	4.4800	4.3000	4.4800	-1.754%	6	643	-24.107%
2026-02-23	4.0000	4.5600	4.0000	4.5600	+2.472%	2	648	-25.439%
2026-02-19	4.4200	4.4600	4.4200	4.4500	+5.952%	12	649	-23.596%
2026-02-18	4.3300	4.4000	4.2000	4.2000	+3.704%	24	644	-19.048%
2026-02-17	4.4500	4.4500	4.0500	4.0500	-2.410%	13	632	-16.049%
2026-02-13	4.1500	4.2500	4.1500	4.1500	+9.211%	94	634	-18.072%
2026-02-12	3.7500	4.8000	3.7500	3.8000	+2.151%	19	634	-10.526%
2026-02-11	3.7200	3.7200	3.7200	3.7200	+8.455%	21	635	-8.602%
2026-02-10	3.5500	3.6000	3.4200	3.4300	-3.380%	34	635	-0.875%
2026-02-09	3.4100	3.5500	3.4100	3.5500	+10.938%	23	620	-4.225%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+2.894%	58	619	+6.250%
2026-02-05	2.8600	3.1100	2.8600	3.1100	+1.967%	14	576	+9.325%
2026-02-04	2.8500	3.0500	2.8500	3.0500	+1.667%	44	563	+11.475%
2026-02-03	3.0000	3.1500	3.0000	3.0000	+4.895%	4	561	+13.333%
2026-02-02	2.9800	2.9800	2.8600	2.8600	-4.027%	7	561	+18.881%
2026-01-30	2.9600	3.0500	2.9400	2.9800	+6.429%	49	566	+14.094%
2026-01-29	3.0400	3.0400	2.8000	2.8000	-3.780%	34	564	+21.429%
2026-01-28	2.9000	2.9100	2.9000	2.9100	+12.791%	12	561	+16.838%
2026-01-27	2.5000	2.5800	2.5000	2.5800	-1.527%	11	561	+31.783%
2026-01-23	2.5300	2.6200	2.5300	2.6200	-5.415%	42	571	+29.771%
2026-01-22	2.7000	3.0000	2.5100	2.7700	+30.047%	33	612	+22.744%
2026-01-21	2.2000	2.2000	2.1300	2.1300	+9.231%	120	596	+59.624%
2026-01-20	1.9300	1.9500	1.9300	1.9500	-0.510%	285	476	+74.359%
2026-01-16	1.8600	1.9600	1.8600	1.9600	+8.889%	15	216	+73.469%
2026-01-15	1.8200	1.8200	1.6800	1.8000	+12.500%	3	216	+88.889%
2026-01-13	1.5900	1.6500	1.5900	1.6000	+6.667%	21	214	+112.500%
2026-01-07	1.5000	1.5000	1.5000	1.5000	0.000%	21	223	+126.667%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-10.180%	15	202	+126.667%
2025-12-30	1.6700	1.6700	1.6700	1.6700	+3.086%	1	187	+103.593%
2025-12-29	1.6200	1.6200	1.6200	1.6200	-6.358%	1	186	+109.877%
2025-12-24	1.7300	1.7300	1.7300	1.7300	+14.570%	5	180	+96.532%
2025-12-22	1.5100	1.5100	1.5100	1.5100	+4.138%	5	180	+125.166%
2025-12-16	1.3700	1.4500	1.3700	1.4500	-24.084%	7	180	+134.483%
2025-12-01	1.9000	1.9100	1.9000	1.9100	+9.143%	8	185	+78.010%
2025-11-24	1.7500	1.7500	1.7500	1.7500	-5.914%	1	190	+94.286%
2025-11-20	1.8600	1.8600	1.8600	1.8600	-1.587%	4	189	+82.796%
2025-11-19	1.8900	1.8900	1.8900	1.8900	+26.000%	1	193	+79.894%
2025-11-18	1.5000	1.5000	1.5000	1.5000	-21.053%	2	192	+126.667%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+4.396%	8	190	+78.947%
2025-11-13	1.9500	1.9500	1.8200	1.8200	+15.924%	2	182	+86.813%
2025-11-05	1.5000	1.5700	1.5000	1.5700	+7.534%	2	182	+116.561%
2025-11-04	1.4600	1.4600	1.4600	1.4600	+8.148%	1	180	+132.877%
2025-10-27	1.3000	1.3500	1.3000	1.3500	+8.000%	65	140	+151.852%
2025-10-24	1.2500	1.2500	1.2500	1.2500	-14.384%	7	140	+172.000%
2025-10-23	1.4800	1.4800	1.4600	1.4600	-20.652%	46	133	+132.877%
2025-10-22	1.8400	1.8400	1.8400	1.8400	-3.158%	1	87	+84.783%
2025-10-15	1.9000	1.9000	1.9000	1.9000	+4.972%	7	87	+78.947%
2025-10-14	1.8100	1.8100	1.8100	1.8100	-2.688%	17	81	+87.845%
2025-10-13	1.8600	1.8600	1.8600	1.8600	-3.627%	2	64	+82.796%
2025-10-09	2.0500	2.0500	1.9300	1.9300	-9.390%	4	64	+76.166%
2025-10-07	2.1300	2.1300	2.1300	2.1300	+4.412%	3	61	+59.624%
2025-10-06	2.0400	2.0400	2.0400	2.0400	-11.304%	1	58	+66.667%
2025-10-03	2.3000	2.3000	2.3000	2.3000	+4.545%	25	57	+47.826%
2025-09-30	2.2000	2.2000	2.2000	2.2000	+0.917%	1	32	+54.545%
2025-09-29	2.1800	2.1800	2.1800	2.1800	+9.000%	1	31	+55.963%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+10.497%	1	30	+70.000%
2025-09-23	1.8100	1.8100	1.8100	1.8100	+1.117%	20	29	+87.845%
2025-09-16	1.8500	1.8500	1.7700	1.7900	0.000%	9	9	+89.944%