Dark

KMI20280121C37
KMI Jan 21 2028 37.00 Call (KMI280121C00037000)
option OPRA

EOD

Sep 3, 2026

1.85+1.093%(+0.02)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9400	1.9500	1.8300	1.8500	+1.093%	24	947	0.000%
2026-09-02	1.8300	1.8400	1.8000	1.8300	-7.576%	15	947	+1.093%
2026-09-01	1.9100	1.9800	1.9100	1.9800	+2.062%	20	951	-6.566%
2026-08-31	1.9400	1.9400	1.9400	1.9400	+10.227%	10	941	-4.639%
2026-08-27	1.7600	1.7600	1.7600	1.7600	-8.333%	3	941	+5.114%
2026-08-26	1.9200	1.9200	1.9200	1.9200	+23.871%	10	941	-3.646%
2026-08-21	1.5900	1.5900	1.5500	1.5500	-13.408%	2	931	+19.355%
2026-08-20	1.8500	1.8600	1.7900	1.7900	-12.683%	8	930	+3.352%
2026-08-14	2.0500	2.0500	2.0500	2.0500	+1.990%	1	937	-9.756%
2026-08-13	2.0100	2.0100	2.0100	2.0100	+14.205%	100	936	-7.960%
2026-08-12	1.7600	1.7600	1.7600	1.7600	+16.556%	1	836	+5.114%
2026-08-07	1.5100	1.5100	1.5100	1.5100	-13.218%	120	836	+22.517%
2026-08-04	1.7400	1.7400	1.7400	1.7400	-3.867%	1	716	+6.322%
2026-08-03	1.8100	1.8100	1.8100	1.8100	-1.630%	4	716	+2.210%
2026-07-28	1.8500	1.8500	1.8400	1.8400	-4.167%	47	716	+0.543%
2026-07-27	1.8700	1.9500	1.8500	1.9200	-14.667%	105	716	-3.646%
2026-07-23	2.2500	2.2500	2.1600	2.2500	+7.656%	96	640	-17.778%
2026-07-21	2.1000	2.1000	2.0900	2.0900	0.000%	8	620	-11.483%
2026-07-17	2.2400	2.3100	2.0900	2.0900	+1.456%	66	624	-11.483%
2026-07-16	2.0600	2.0600	2.0600	2.0600	-1.905%	1	619	-10.194%
2026-07-15	2.0000	2.1000	2.0000	2.1000	+2.439%	61	618	-11.905%
2026-07-14	2.0500	2.0500	2.0500	2.0500	-0.966%	2	558	-9.756%
2026-07-10	2.0700	2.0700	2.0700	2.0700	-5.909%	65	558	-10.628%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+2.326%	8	523	-15.909%
2026-07-07	2.1500	2.1500	2.1500	2.1500	-4.444%	1	519	-13.953%
2026-06-23	2.2500	2.2500	2.2500	2.2500	+14.213%	3	518	-17.778%
2026-06-17	1.9700	1.9700	1.9700	1.9700	-6.635%	1	518	-6.091%
2026-06-15	2.1100	2.1100	2.1100	2.1100	-6.637%	1	518	-12.322%
2026-06-12	2.2600	2.2600	2.2600	2.2600	-2.165%	2	517	-18.142%
2026-06-10	2.3100	2.3100	2.3100	2.3100	+13.235%	2	515	-19.913%
2026-06-09	2.0400	2.0400	2.0400	2.0400	-5.116%	2	513	-9.314%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-6.926%	1	511	-13.953%
2026-06-04	2.3100	2.3100	2.3100	2.3100	+12.683%	6	512	-19.913%
2026-05-29	2.1000	2.1000	2.0000	2.0500	-12.017%	206	506	-9.756%
2026-05-27	2.5300	2.5300	2.3300	2.3300	-17.082%	2	352	-20.601%
2026-05-26	2.8100	2.8100	2.8100	2.8100	-19.943%	4	352	-34.164%
2026-05-19	3.5100	3.5100	3.5100	3.5100	+18.581%	1	348	-47.293%
2026-05-15	2.9600	2.9600	2.9600	2.9600	+16.996%	1	348	-37.500%
2026-05-12	2.5300	2.5300	2.5300	2.5300	+1.200%	1	347	-26.877%
2026-05-11	2.5000	2.5000	2.5000	2.5000	+0.402%	2	347	-26.000%
2026-05-05	2.4900	2.4900	2.4900	2.4900	-1.581%	9	346	-25.703%
2026-05-04	2.5300	2.5300	2.5300	2.5300	-0.784%	25	342	-26.877%
2026-05-01	2.4700	2.5600	2.4400	2.5500	+21.429%	276	133	-27.451%
2026-04-27	2.1000	2.1000	2.1000	2.1000	-5.830%	1	133	-11.905%
2026-04-20	2.2300	2.2300	2.2300	2.2300	+1.826%	1	132	-17.040%
2026-04-13	2.1900	2.1900	2.1900	2.1900	-29.582%	2	131	-15.525%
2026-04-09	3.1100	3.1100	3.1100	3.1100	+19.615%	2	131	-40.514%
2026-04-08	2.6000	2.6000	2.6000	2.6000	-24.419%	2	132	-28.846%
2026-03-26	3.4400	3.4400	3.4400	3.4400	-0.290%	1	132	-46.221%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+6.154%	2	131	-46.377%
2026-03-23	3.3500	3.3500	3.1500	3.2500	-1.515%	30	131	-43.077%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+8.197%	1	103	-43.939%
2026-03-16	3.0500	3.0500	3.0500	3.0500	+10.909%	1	103	-39.344%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-9.241%	9	103	-32.727%
2026-03-10	3.0300	3.0300	3.0300	3.0300	-8.182%	2	94	-38.944%
2026-03-06	3.3000	3.3000	3.3000	3.3000	0.000%	2	94	-43.939%
2026-03-02	3.2500	3.3000	3.2500	3.3000	+30.435%	6	94	-43.939%
2026-02-25	2.5300	2.5300	2.5300	2.5300	-4.167%	1	93	-26.877%
2026-02-23	2.6400	2.6400	2.6400	2.6400	+2.326%	1	93	-29.924%
2026-02-19	2.5800	2.5800	2.5800	2.5800	+4.453%	1	93	-28.295%
2026-02-13	2.2900	2.4700	2.2900	2.4700	+12.273%	13	99	-25.101%
2026-02-12	2.2000	2.2000	2.2000	2.2000	+8.374%	1	99	-15.909%
2026-02-11	2.0300	2.0300	2.0300	2.0300	+10.326%	5	98	-8.867%
2026-02-10	1.8400	1.8400	1.8400	1.8400	+10.180%	1	98	+0.543%
2026-02-06	1.6700	1.6700	1.6700	1.6700	+30.469%	2	98	+10.778%
2026-01-28	1.2800	1.2800	1.2800	1.2800	-8.571%	1	98	+44.531%
2026-01-27	1.3500	1.5600	1.3500	1.4000	+48.936%	87	97	+32.143%
2026-01-20	0.9800	0.9800	0.7900	0.9400	+16.049%	50	164	+96.809%
2026-01-02	0.8100	0.8100	0.8100	0.8100	+19.118%	2	119	+128.395%
2025-12-29	0.6800	0.6800	0.6800	0.6800	-22.727%	1	121	+172.059%
2025-12-23	0.8800	0.8800	0.8800	0.8800	+17.333%	1	122	+110.227%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-28.571%	18	123	+146.667%
2025-12-09	1.0500	1.0500	1.0500	1.0500	+29.630%	1	105	+76.190%
2025-12-02	0.8100	0.8100	0.8100	0.8100	-47.742%	1	104	+128.395%
2025-11-19	1.5500	1.5500	1.5500	1.5500	+51.961%	1	105	+19.355%
2025-11-14	1.0200	1.0200	1.0200	1.0200	-45.745%	10	104	+81.373%
2025-11-13	1.8800	1.8800	1.8800	1.8800	+193.750%	1	94	-1.596%
2025-11-06	0.6400	0.6400	0.6400	0.6400	0.000%	5	93	+189.063%
2025-10-27	0.6400	0.6400	0.6400	0.6400	-30.435%	1	92	+189.063%
2025-10-22	0.9200	0.9200	0.9200	0.9200	-14.815%	5	92	+101.087%
2025-10-20	1.0800	1.0800	1.0800	1.0800	+83.051%	5	92	+71.296%
2025-09-26	0.5900	0.5900	0.5900	0.5900	-38.542%	25	87	+213.559%
2025-09-25	0.9600	0.9600	0.9600	0.9600	-3.030%	30	67	+92.708%
2025-09-24	0.9900	0.9900	0.9900	0.9900	+20.732%	30	37	+86.869%
2025-09-22	0.8200	0.8200	0.8200	0.8200	-3.529%	5	7	+125.610%
2025-09-16	0.8500	0.8500	0.8500	0.8500	0.000%	2	2	+117.647%