Dark

KMI20280121C35
KMI Jan 21 2028 35.00 Call (KMI280121C00035000)
option OPRA

EOD

Jul 20, 2026

2.93+10.985%(+0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.1500	3.1500	2.9300	2.9300	+10.985%	5	2,010	0.000%
2026-07-14	2.6400	2.6400	2.6400	2.6400	-3.297%	1	2,001	+10.985%
2026-07-13	2.7600	2.7600	2.5800	2.7300	+7.905%	25	2,002	+7.326%
2026-07-10	2.7700	2.7700	2.5100	2.5300	-11.538%	19	1,985	+15.810%
2026-07-08	2.8600	2.8600	2.8600	2.8600	+2.143%	1	1,977	+2.448%
2026-07-07	2.8300	2.8300	2.8000	2.8000	+6.061%	11	1,977	+4.643%
2026-07-06	2.6400	2.6400	2.6400	2.6400	+0.380%	1	1,968	+10.985%
2026-07-02	2.8300	2.8300	2.6300	2.6300	+1.544%	6	1,968	+11.407%
2026-07-01	2.5900	2.5900	2.5900	2.5900	-7.500%	10	1,968	+13.127%
2026-06-30	2.8000	2.8000	2.8000	2.8000	-6.667%	1	1,968	+4.643%
2026-06-29	3.2000	3.2000	3.0000	3.0000	-11.765%	2	1,969	-2.333%
2026-06-26	3.2500	3.8000	3.2500	3.4000	+4.615%	4	1,969	-13.824%
2026-06-25	3.1100	3.3400	3.1100	3.2500	+9.797%	21	1,969	-9.846%
2026-06-24	2.9500	3.0000	2.9500	2.9600	-1.333%	12	1,962	-1.014%
2026-06-23	2.8100	3.0000	2.8100	3.0000	+6.007%	11	1,970	-2.333%
2026-06-22	2.7000	2.8300	2.6600	2.8300	+7.197%	24	1,960	+3.534%
2026-06-18	2.3100	2.6400	2.3100	2.6400	+6.024%	9	1,939	+10.985%
2026-06-17	2.5000	2.5000	2.4900	2.4900	-5.323%	15	1,939	+17.671%
2026-06-16	2.6400	2.7300	2.6300	2.6300	-6.738%	46	1,939	+11.407%
2026-06-12	2.9000	3.0000	2.8000	2.8200	-2.759%	18	1,927	+3.901%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+11.538%	1	1,921	+1.034%
2026-06-09	2.5000	2.7000	2.5000	2.6000	-5.455%	22	1,921	+12.692%
2026-06-08	2.7500	2.7500	2.7500	2.7500	+1.103%	2	1,940	+6.545%
2026-06-03	3.0000	3.0000	2.7200	2.7200	+4.615%	3	1,942	+7.721%
2026-06-02	2.6000	2.6000	2.6000	2.6000	-4.762%	1	1,942	+12.692%
2026-05-29	2.6100	2.7300	2.5800	2.7300	-6.826%	5	1,943	+7.326%
2026-05-28	2.9900	2.9900	2.9300	2.9300	-1.347%	23	1,943	0.000%
2026-05-27	3.2200	3.2200	2.9700	2.9700	-15.143%	9	1,957	-1.347%
2026-05-26	3.6000	3.6000	3.5000	3.5000	-12.500%	2	1,956	-16.286%
2026-05-22	3.5000	4.0000	3.5000	4.0000	+6.667%	2	1,956	-26.750%
2026-05-21	3.9000	3.9000	3.7500	3.7500	-2.597%	8	1,955	-21.867%
2026-05-20	4.1000	4.1000	3.8500	3.8500	-11.899%	2	1,955	-23.896%
2026-05-19	4.0000	4.5000	4.0000	4.3700	+18.108%	146	1,815	-32.952%
2026-05-15	3.9000	3.9000	3.6500	3.7000	+5.714%	436	1,815	-20.811%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,115	-16.286%
2026-05-12	3.3000	3.3000	3.3000	3.3000	+10.000%	1	2,114	-11.212%
2026-05-11	2.9000	3.0000	2.6100	3.0000	+9.489%	7	2,114	-2.333%
2026-05-08	2.7400	2.7400	2.7400	2.7400	+10.484%	11	2,117	+6.934%
2026-05-07	2.4800	2.4800	2.4800	2.4800	-8.148%	40	2,106	+18.145%
2026-05-06	3.0500	3.0500	2.7000	2.7000	-14.286%	6	2,066	+8.519%
2026-05-05	3.1500	3.1500	3.1500	3.1500	0.000%	2	2,065	-6.984%
2026-05-04	3.0300	3.2100	3.0300	3.1500	0.000%	22	2,064	-6.984%
2026-05-01	3.0700	3.2000	3.0600	3.1500	+1.613%	210	2,093	-6.984%
2026-04-30	3.1000	3.2400	3.1000	3.1000	+7.639%	7	2,093	-5.484%
2026-04-29	2.8200	2.8800	2.8200	2.8800	+15.200%	15	2,093	+1.736%
2026-04-28	2.4100	2.5000	2.4100	2.5000	+13.636%	434	2,093	+17.200%
2026-04-27	2.6200	2.6200	2.2000	2.2000	-2.655%	8	1,781	+33.182%
2026-04-24	2.2600	2.2600	2.2600	2.2600	-10.672%	1	1,786	+29.646%
2026-04-23	2.5000	2.5300	2.5000	2.5300	-9.643%	11	1,787	+15.810%
2026-04-21	3.0000	3.0000	2.8000	2.8000	+12.000%	6	1,788	+4.643%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+3.734%	2	1,788	+17.200%
2026-04-17	2.1800	2.4100	2.1800	2.4100	-9.057%	11	1,788	+21.577%
2026-04-16	2.6800	2.6800	2.6500	2.6500	+0.379%	11	1,788	+10.566%
2026-04-15	2.5000	2.7000	2.5000	2.6400	-3.297%	26	1,788	+10.985%
2026-04-14	2.8700	2.8700	2.7100	2.7300	-3.873%	9	1,774	+7.326%
2026-04-13	3.1400	3.1500	2.8400	2.8400	-13.939%	15	1,773	+3.169%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-4.348%	1	1,773	-11.212%
2026-04-08	3.2200	3.4500	3.2200	3.4500	-9.686%	163	1,773	-15.072%
2026-04-07	4.0800	4.0800	3.8100	3.8200	+6.111%	44	1,611	-23.298%
2026-04-06	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,583	-18.611%
2026-04-02	3.6000	3.6000	3.6000	3.6000	+1.408%	3	1,580	-18.611%
2026-04-01	3.6500	3.6500	3.5500	3.5500	-11.250%	4	1,580	-17.465%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-5.660%	3	1,582	-26.750%
2026-03-30	4.2500	4.2900	4.2200	4.2400	-4.933%	22	1,582	-30.896%
2026-03-27	4.2600	4.5000	4.2600	4.4600	+5.938%	55	1,582	-34.305%
2026-03-26	4.1500	4.2500	4.1500	4.2100	-0.941%	22	1,584	-30.404%
2026-03-25	4.2900	4.3000	4.2500	4.2500	-1.163%	63	1,581	-31.059%
2026-03-24	4.1000	4.3000	4.1000	4.3000	+13.456%	2	1,584	-31.860%
2026-03-23	3.6300	3.7900	3.6300	3.7900	-2.320%	3	1,585	-22.691%
2026-03-20	3.9500	3.9500	3.8800	3.8800	-3.000%	2	1,584	-24.485%
2026-03-19	3.9300	4.0000	3.9000	4.0000	+14.286%	122	1,583	-26.750%
2026-03-18	3.7000	3.7500	3.5000	3.5000	-12.500%	4	1,516	-16.286%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-0.990%	1	1,514	-26.750%
2026-03-13	3.9000	4.0400	3.9000	4.0400	-3.810%	7	1,514	-27.475%
2026-03-12	4.2500	4.2500	4.2000	4.2000	+8.247%	26	1,513	-30.238%
2026-03-11	3.8800	3.8800	3.8800	3.8800	-0.513%	2	1,518	-24.485%
2026-03-10	3.9500	3.9500	3.9000	3.9000	-6.024%	2	1,516	-24.872%
2026-03-06	4.0000	4.1500	3.9000	4.1500	+5.063%	17	1,515	-29.398%
2026-03-05	4.0000	4.0000	3.9500	3.9500	-3.659%	5	1,515	-25.823%
2026-03-03	4.2000	4.2000	3.9300	4.1000	0.000%	32	1,510	-28.537%
2026-03-02	3.6500	4.1000	3.6500	4.1000	+15.493%	5	1,496	-28.537%
2026-02-27	3.5000	3.5500	3.5000	3.5500	+1.429%	2	1,493	-17.465%
2026-02-26	3.2900	3.5000	3.2900	3.5000	+9.375%	72	1,492	-16.286%
2026-02-25	3.0500	3.2000	3.0500	3.2000	+0.313%	198	1,435	-8.438%
2026-02-24	3.1000	3.1900	3.1000	3.1900	-4.204%	13	1,435	-8.150%
2026-02-23	3.4500	3.4500	3.2800	3.3300	+4.063%	23	1,442	-12.012%
2026-02-19	3.2000	3.2000	3.1500	3.2000	+2.564%	8	1,419	-8.438%
2026-02-18	3.1200	3.1200	3.1200	3.1200	+6.849%	10	1,417	-6.090%
2026-02-17	2.9200	2.9200	2.9200	2.9200	-15.362%	1	1,415	+0.342%
2026-02-13	2.9400	3.4500	2.9400	3.4500	+23.214%	4	1,412	-15.072%
2026-02-12	2.7400	2.8000	2.6500	2.8000	+1.818%	19	1,412	+4.643%
2026-02-11	2.6500	2.7500	2.5400	2.7500	+15.546%	27	1,397	+6.545%
2026-02-10	2.5000	2.5000	2.3800	2.3800	-1.245%	10	1,394	+23.109%
2026-02-09	2.2600	2.4100	2.2600	2.4100	+12.617%	5	1,388	+21.577%
2026-02-06	2.2600	2.2600	2.1400	2.1400	+3.883%	18	1,383	+36.916%
2026-02-04	2.0300	2.1100	2.0100	2.0600	-3.286%	4	1,392	+42.233%
2026-02-03	2.1100	2.1700	2.1100	2.1300	+15.135%	675	1,389	+37.559%
2026-02-02	1.8500	1.8500	1.8500	1.8500	-7.500%	1	736	+58.378%
2026-01-30	2.2000	2.2100	2.0000	2.0000	-3.846%	6	736	+46.500%
2026-01-29	2.1000	2.1000	2.0800	2.0800	+4.000%	2	735	+40.865%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+12.360%	10	734	+46.500%
2026-01-27	1.7900	1.7900	1.7300	1.7800	+4.706%	145	734	+64.607%
2026-01-23	1.7800	1.8000	1.7000	1.7000	-7.609%	8	829	+72.353%
2026-01-22	1.6000	1.9500	1.6000	1.8400	+24.324%	35	829	+59.239%
2026-01-21	1.4200	1.5000	1.3000	1.4800	+23.333%	301	817	+97.973%
2026-01-20	1.2500	1.2500	1.2000	1.2000	+6.195%	2	799	+144.167%
2026-01-15	1.1300	1.1300	1.1300	1.1300	+13.000%	9	799	+159.292%
2026-01-13	1.0000	1.0000	0.9500	1.0000	+16.279%	13	799	+193.000%
2026-01-12	0.8500	0.9600	0.8500	0.8600	-9.474%	141	786	+240.698%
2026-01-07	0.9500	0.9500	0.9500	0.9500	-10.377%	5	710	+208.421%
2026-01-06	1.0600	1.0600	1.0600	1.0600	-7.826%	1	705	+176.415%
2026-01-05	1.2000	1.2000	1.1500	1.1500	+15.000%	2	704	+154.783%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-7.407%	1	704	+193.000%
2025-12-26	1.0800	1.0800	1.0800	1.0800	+9.091%	1	703	+171.296%
2025-12-22	0.9900	0.9900	0.9900	0.9900	-1.000%	2	703	+195.960%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-9.091%	1	703	+193.000%
2025-12-17	0.9800	1.1000	0.9800	1.1000	+4.762%	11	702	+166.364%
2025-12-16	1.0000	1.0500	1.0000	1.0500	-6.250%	3	691	+179.048%
2025-12-12	1.1300	1.1300	1.1200	1.1200	+5.660%	2	689	+161.607%
2025-12-11	1.1500	1.1500	1.0500	1.0600	-13.115%	12	687	+176.415%
2025-12-02	1.2200	1.2200	1.2200	1.2200	-1.613%	1	676	+140.164%
2025-11-28	1.1000	1.2400	1.1000	1.2400	+6.897%	7	675	+136.290%
2025-11-26	1.1600	1.1600	1.1600	1.1600	+1.754%	3	677	+152.586%
2025-11-25	1.1400	1.1400	1.1400	1.1400	-0.870%	1	677	+157.018%
2025-11-21	1.1500	1.1500	1.1500	1.1500	-11.538%	1	677	+154.783%
2025-11-20	1.3000	1.3000	1.3000	1.3000	-5.109%	1	677	+125.385%
2025-11-17	1.4000	1.4000	1.3700	1.3700	+9.600%	2	677	+113.869%
2025-11-14	1.4400	1.4400	1.2500	1.2500	+1.626%	4	677	+134.400%
2025-11-13	1.2500	1.2500	1.2100	1.2300	-5.385%	41	674	+138.211%
2025-11-12	1.0000	1.3000	1.0000	1.3000	+5.691%	22	679	+125.385%
2025-11-07	1.2300	1.2300	1.2300	1.2300	+26.804%	4	701	+138.211%
2025-11-06	1.1100	1.1100	0.9700	0.9700	-3.000%	10	701	+202.062%
2025-11-03	1.0500	1.0500	1.0000	1.0000	-1.961%	2	689	+193.000%
2025-10-30	1.0200	1.0200	1.0200	1.0200	+7.368%	238	689	+187.255%
2025-10-29	0.9900	0.9900	0.9500	0.9500	+23.377%	264	451	+208.421%
2025-10-28	0.7600	0.7700	0.7600	0.7700	-3.750%	5	187	+280.519%
2025-10-27	0.8500	0.8500	0.8000	0.8000	-5.882%	2	180	+266.250%
2025-10-24	0.8500	0.8500	0.8500	0.8500	-5.556%	3	180	+244.706%
2025-10-23	0.9000	0.9000	0.9000	0.9000	-28.000%	10	177	+225.556%
2025-10-14	1.2500	1.2500	1.2500	1.2500	-0.794%	1	167	+134.400%
2025-10-09	1.2600	1.2600	1.2600	1.2600	-10.000%	5	166	+132.540%
2025-10-07	1.4000	1.4000	1.4000	1.4000	-3.448%	1	161	+109.286%
2025-10-06	1.4800	1.4800	1.4500	1.4500	-4.605%	20	160	+102.069%
2025-10-02	1.5200	1.5200	1.5200	1.5200	+5.556%	10	142	+92.763%
2025-10-01	1.4400	1.4400	1.4400	1.4400	-2.703%	10	132	+103.472%
2025-09-30	1.4800	1.4800	1.4800	1.4800	+2.778%	20	122	+97.973%
2025-09-29	1.4400	1.4400	1.4400	1.4400	+48.454%	1	115	+103.472%
2025-09-26	0.9700	0.9700	0.9700	0.9700	-26.515%	25	114	+202.062%
2025-09-25	1.3200	1.3200	1.3200	1.3200	-2.222%	30	93	+121.970%
2025-09-24	1.3500	1.3500	1.3500	1.3500	+13.445%	30	63	+117.037%
2025-09-23	1.1900	1.1900	1.1900	1.1900	+2.586%	8	33	+146.218%
2025-09-22	1.1600	1.1600	1.1600	1.1600	-3.333%	4	25	+152.586%
2025-09-17	1.2200	1.2200	1.2000	1.2000	+5.263%	13	29	+144.167%
2025-09-16	1.1700	1.1700	1.1400	1.1400	0.000%	16	16	+157.018%