Dark

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

EOD

Jul 15, 2026

4.01-2.195%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.0000	4.0500	4.0000	4.0100	-2.195%	3	1,617	0.000%
2026-07-14	4.1000	4.1000	4.1000	4.1000	+1.235%	4	1,618	-2.195%
2026-07-13	4.0000	4.0500	4.0000	4.0500	-4.706%	2	1,618	-0.988%
2026-07-09	4.2500	4.2500	4.2500	4.2500	+10.390%	1	1,618	-5.647%
2026-07-07	3.8500	3.8500	3.8500	3.8500	+4.054%	1	1,617	+4.156%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-15.909%	2	1,616	+8.378%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-4.555%	10	1,616	-8.864%
2026-06-26	4.6100	4.6100	4.6100	4.6100	+0.217%	15	1,606	-13.015%
2026-06-25	4.8000	4.8000	4.5500	4.6000	+10.843%	20	1,597	-12.826%
2026-06-22	4.0000	4.1500	4.0000	4.1500	+10.667%	11	1,612	-3.373%
2026-06-18	3.4800	3.7500	3.4800	3.7500	+1.351%	11	1,616	+6.933%
2026-06-17	3.6100	3.7000	3.6100	3.7000	-7.500%	3	1,616	+8.378%
2026-06-16	3.8000	4.0000	3.8000	4.0000	-2.439%	3	1,616	+0.250%
2026-06-12	3.9200	4.1000	3.9200	4.1000	+0.490%	2	1,616	-2.195%
2026-06-10	4.0000	4.1000	4.0000	4.0800	+7.368%	3	1,615	-1.716%
2026-06-08	3.8000	3.8000	3.8000	3.8000	-6.173%	2	1,615	+5.526%
2026-06-05	4.0500	4.0500	4.0500	4.0500	+2.532%	10	1,613	-0.988%
2026-06-04	3.9500	3.9500	3.9500	3.9500	+2.597%	7	1,613	+1.519%
2026-06-02	3.8700	3.8700	3.8500	3.8500	0.000%	12	1,620	+4.156%
2026-05-29	3.6000	3.8500	3.6000	3.8500	-8.333%	4	1,620	+4.156%
2026-05-28	4.2700	4.3500	4.2000	4.2000	-6.667%	31	1,619	-4.524%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-5.263%	4	1,631	-10.889%
2026-05-26	4.7500	4.7500	4.7500	4.7500	-11.215%	10	1,635	-15.579%
2026-05-21	5.3500	5.3500	5.3500	5.3500	-5.310%	1	1,645	-25.047%
2026-05-20	5.7600	5.7600	5.6500	5.6500	-5.833%	20	1,645	-29.027%
2026-05-19	5.3100	6.0000	5.3100	6.0000	+14.286%	22	1,494	-33.167%
2026-05-18	5.0100	5.2500	4.8500	5.2500	+38.889%	315	1,494	-23.619%
2026-05-08	3.7800	3.7800	3.7800	3.7800	+8.000%	1	1,494	+6.085%
2026-05-07	3.5000	3.5500	3.5000	3.5000	-12.500%	19	1,494	+14.571%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-9.091%	10	1,486	+0.250%
2026-05-05	4.4500	4.4500	4.4000	4.4000	-1.124%	22	1,486	-8.864%
2026-05-04	4.4500	4.4500	4.4500	4.4500	+4.953%	1	1,506	-9.888%
2026-05-01	4.2400	4.2400	4.2400	4.2400	-3.636%	2	1,505	-5.425%
2026-04-30	4.4300	4.4300	4.4000	4.4000	+8.642%	10	1,505	-8.864%
2026-04-29	4.0500	4.0500	4.0500	4.0500	+3.846%	3	1,504	-0.988%
2026-04-28	3.6000	3.9000	3.6000	3.9000	+19.632%	11	1,502	+2.821%
2026-04-27	3.6000	3.6000	3.2600	3.2600	-11.892%	9	1,501	+23.006%
2026-04-24	3.7000	3.7000	3.6700	3.7000	+1.370%	216	1,502	+8.378%
2026-04-23	3.7500	4.0500	3.6100	3.6500	-3.947%	38	1,286	+9.863%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,249	+5.526%
2026-04-17	3.5000	3.7000	3.5000	3.7000	+4.225%	3	1,249	+8.378%
2026-04-16	3.5500	3.5500	3.5500	3.5500	-6.824%	1	1,248	+12.958%
2026-04-14	3.8100	3.8100	3.8100	3.8100	-8.193%	1	1,248	+5.249%
2026-04-13	4.1500	4.1500	4.1500	4.1500	-10.753%	10	1,248	-3.373%
2026-04-09	4.9800	4.9800	4.4000	4.6500	+1.087%	32	1,253	-13.763%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-4.366%	2	1,255	-12.826%
2026-04-01	4.8100	4.8100	4.8100	4.8100	-12.545%	1	1,253	-16.632%
2026-03-30	5.6300	5.7800	5.5000	5.5000	-6.463%	65	1,253	-27.091%
2026-03-27	5.9000	5.9000	5.8800	5.8800	-1.176%	6	1,229	-31.803%
2026-03-26	5.9500	5.9500	5.9500	5.9500	+6.440%	5	1,223	-32.605%
2026-03-24	5.9000	5.9000	5.5900	5.5900	+2.569%	78	1,218	-28.265%
2026-03-23	4.8500	5.4500	4.8500	5.4500	+2.830%	52	1,186	-26.422%
2026-03-19	5.3000	5.3000	5.3000	5.3000	+11.579%	10	1,140	-24.340%
2026-03-18	4.7500	4.7500	4.7500	4.7500	-7.767%	3	1,140	-15.579%
2026-03-13	5.1500	5.1500	5.1500	5.1500	-6.364%	3	1,143	-22.136%
2026-03-12	5.5100	5.6000	5.5000	5.5000	0.000%	6	1,140	-27.091%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,143	-27.091%
2026-03-06	5.3600	5.3600	5.2000	5.2000	-4.059%	88	1,142	-22.885%
2026-03-05	5.4200	5.4200	5.4200	5.4200	0.000%	20	1,222	-26.015%
2026-03-03	5.4000	5.4200	4.6000	5.4200	-0.550%	297	1,242	-26.015%
2026-03-02	5.4000	5.4500	5.4000	5.4500	+12.603%	305	947	-26.422%
2026-02-27	4.7200	4.8400	4.7200	4.8400	+5.217%	2	642	-17.149%
2026-02-26	4.6000	4.6000	4.6000	4.6000	+9.524%	1	642	-12.826%
2026-02-25	4.2000	4.4000	4.2000	4.2000	-6.250%	4	643	-4.524%
2026-02-24	4.3000	4.4800	4.3000	4.4800	-1.754%	6	643	-10.491%
2026-02-23	4.0000	4.5600	4.0000	4.5600	+2.472%	2	648	-12.061%
2026-02-19	4.4200	4.4600	4.4200	4.4500	+5.952%	12	649	-9.888%
2026-02-18	4.3300	4.4000	4.2000	4.2000	+3.704%	24	644	-4.524%
2026-02-17	4.4500	4.4500	4.0500	4.0500	-2.410%	13	632	-0.988%
2026-02-13	4.1500	4.2500	4.1500	4.1500	+9.211%	94	634	-3.373%
2026-02-12	3.7500	4.8000	3.7500	3.8000	+2.151%	19	634	+5.526%
2026-02-11	3.7200	3.7200	3.7200	3.7200	+8.455%	21	635	+7.796%
2026-02-10	3.5500	3.6000	3.4200	3.4300	-3.380%	34	635	+16.910%
2026-02-09	3.4100	3.5500	3.4100	3.5500	+10.938%	23	620	+12.958%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+2.894%	58	619	+25.313%
2026-02-05	2.8600	3.1100	2.8600	3.1100	+1.967%	14	576	+28.939%
2026-02-04	2.8500	3.0500	2.8500	3.0500	+1.667%	44	563	+31.475%
2026-02-03	3.0000	3.1500	3.0000	3.0000	+4.895%	4	561	+33.667%
2026-02-02	2.9800	2.9800	2.8600	2.8600	-4.027%	7	561	+40.210%
2026-01-30	2.9600	3.0500	2.9400	2.9800	+6.429%	49	566	+34.564%
2026-01-29	3.0400	3.0400	2.8000	2.8000	-3.780%	34	564	+43.214%
2026-01-28	2.9000	2.9100	2.9000	2.9100	+12.791%	12	561	+37.801%
2026-01-27	2.5000	2.5800	2.5000	2.5800	-1.527%	11	561	+55.426%
2026-01-23	2.5300	2.6200	2.5300	2.6200	-5.415%	42	571	+53.053%
2026-01-22	2.7000	3.0000	2.5100	2.7700	+30.047%	33	612	+44.765%
2026-01-21	2.2000	2.2000	2.1300	2.1300	+9.231%	120	596	+88.263%
2026-01-20	1.9300	1.9500	1.9300	1.9500	-0.510%	285	476	+105.641%
2026-01-16	1.8600	1.9600	1.8600	1.9600	+8.889%	15	216	+104.592%
2026-01-15	1.8200	1.8200	1.6800	1.8000	+12.500%	3	216	+122.778%
2026-01-13	1.5900	1.6500	1.5900	1.6000	+6.667%	21	214	+150.625%
2026-01-07	1.5000	1.5000	1.5000	1.5000	0.000%	21	223	+167.333%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-10.180%	15	202	+167.333%
2025-12-30	1.6700	1.6700	1.6700	1.6700	+3.086%	1	187	+140.120%
2025-12-29	1.6200	1.6200	1.6200	1.6200	-6.358%	1	186	+147.531%
2025-12-24	1.7300	1.7300	1.7300	1.7300	+14.570%	5	180	+131.792%
2025-12-22	1.5100	1.5100	1.5100	1.5100	+4.138%	5	180	+165.563%
2025-12-16	1.3700	1.4500	1.3700	1.4500	-24.084%	7	180	+176.552%
2025-12-01	1.9000	1.9100	1.9000	1.9100	+9.143%	8	185	+109.948%
2025-11-24	1.7500	1.7500	1.7500	1.7500	-5.914%	1	190	+129.143%
2025-11-20	1.8600	1.8600	1.8600	1.8600	-1.587%	4	189	+115.591%
2025-11-19	1.8900	1.8900	1.8900	1.8900	+26.000%	1	193	+112.169%
2025-11-18	1.5000	1.5000	1.5000	1.5000	-21.053%	2	192	+167.333%
2025-11-14	1.9000	1.9000	1.9000	1.9000	+4.396%	8	190	+111.053%
2025-11-13	1.9500	1.9500	1.8200	1.8200	+15.924%	2	182	+120.330%
2025-11-05	1.5000	1.5700	1.5000	1.5700	+7.534%	2	182	+155.414%
2025-11-04	1.4600	1.4600	1.4600	1.4600	+8.148%	1	180	+174.658%
2025-10-27	1.3000	1.3500	1.3000	1.3500	+8.000%	65	140	+197.037%
2025-10-24	1.2500	1.2500	1.2500	1.2500	-14.384%	7	140	+220.800%
2025-10-23	1.4800	1.4800	1.4600	1.4600	-20.652%	46	133	+174.658%
2025-10-22	1.8400	1.8400	1.8400	1.8400	-3.158%	1	87	+117.935%
2025-10-15	1.9000	1.9000	1.9000	1.9000	+4.972%	7	87	+111.053%
2025-10-14	1.8100	1.8100	1.8100	1.8100	-2.688%	17	81	+121.547%
2025-10-13	1.8600	1.8600	1.8600	1.8600	-3.627%	2	64	+115.591%
2025-10-09	2.0500	2.0500	1.9300	1.9300	-9.390%	4	64	+107.772%
2025-10-07	2.1300	2.1300	2.1300	2.1300	+4.412%	3	61	+88.263%
2025-10-06	2.0400	2.0400	2.0400	2.0400	-11.304%	1	58	+96.569%
2025-10-03	2.3000	2.3000	2.3000	2.3000	+4.545%	25	57	+74.348%
2025-09-30	2.2000	2.2000	2.2000	2.2000	+0.917%	1	32	+82.273%
2025-09-29	2.1800	2.1800	2.1800	2.1800	+9.000%	1	31	+83.945%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+10.497%	1	30	+100.500%
2025-09-23	1.8100	1.8100	1.8100	1.8100	+1.117%	20	29	+121.547%
2025-09-16	1.8500	1.8500	1.7700	1.7900	0.000%	9	9	+124.022%