Dark

KMI20280121C40
KMI Jan 21 2028 40.00 Call (KMI280121C00040000)
option OPRA

EOD

Sep 4, 2026

1.15-4.167%(-0.05)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.1000	1.1500	1.1000	1.1500	-4.167%	37	1,093	0.000%
2026-09-03	1.2500	1.3100	1.2000	1.2000	-9.774%	9	1,093	-4.167%
2026-09-01	1.4000	1.4000	1.3300	1.3300	-2.206%	9	1,087	-13.534%
2026-08-31	1.2200	1.3600	1.2200	1.3600	+8.800%	7	1,079	-15.441%
2026-08-26	1.2500	1.2500	1.2500	1.2500	+34.409%	1	1,073	-8.000%
2026-08-24	0.9300	0.9300	0.9300	0.9300	0.000%	2	1,072	+23.656%
2026-08-21	1.1000	1.1000	0.9300	0.9300	-27.907%	8	1,070	+23.656%
2026-08-19	1.2900	1.2900	1.2900	1.2900	+7.500%	10	1,062	-10.853%
2026-08-13	1.1800	1.2000	1.1800	1.2000	+5.263%	6	1,062	-4.167%
2026-08-12	1.1400	1.1400	1.1400	1.1400	+6.542%	1	1,056	+0.877%
2026-08-07	1.0700	1.0700	1.0700	1.0700	-2.727%	120	1,055	+7.477%
2026-08-05	1.1000	1.1000	1.1000	1.1000	-8.333%	6	1,175	+4.545%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,180	-4.167%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,179	-8.000%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-4.762%	8	1,179	-4.167%
2026-07-28	1.2600	1.2600	1.2600	1.2600	+0.800%	47	1,171	-8.730%
2026-07-27	1.3000	1.3200	1.2500	1.2500	-16.107%	114	1,171	-8.000%
2026-07-24	1.4900	1.4900	1.4900	1.4900	-1.325%	1	1,253	-22.819%
2026-07-23	1.4700	1.5100	1.4600	1.5100	+0.667%	76	1,253	-23.841%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+5.634%	1	1,239	-23.333%
2026-07-15	1.4200	1.4200	1.4200	1.4200	+4.412%	10	1,239	-19.014%
2026-07-10	1.4200	1.4200	1.3600	1.3600	-12.258%	110	1,239	-15.441%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-1.274%	5	1,298	-25.806%
2026-07-07	1.5000	1.6100	1.5000	1.5700	+20.769%	7	1,293	-26.752%
2026-07-01	1.3100	1.3100	1.3000	1.3000	-27.778%	44	1,289	-11.538%
2026-06-26	1.8600	1.8600	1.7000	1.8000	+2.857%	45	1,333	-36.111%
2026-06-25	1.7000	1.8100	1.7000	1.7500	+34.615%	142	1,334	-34.286%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-2.256%	1	1,293	-11.538%
2026-06-17	1.3300	1.3300	1.3300	1.3300	-5.674%	1	1,293	-13.534%
2026-06-16	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,293	-18.440%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-6.667%	5	1,293	-17.857%
2026-06-08	1.5500	1.5500	1.5000	1.5000	-3.226%	7	1,288	-23.333%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+4.730%	1	1,282	-25.806%
2026-06-03	1.6600	1.6600	1.4800	1.4800	-6.329%	11	1,281	-22.297%
2026-06-02	1.4700	1.5800	1.4700	1.5800	+14.493%	7	1,270	-27.215%
2026-06-01	1.3300	1.4700	1.3300	1.3800	-12.658%	252	1,265	-16.667%
2026-05-29	1.5800	1.5800	1.5800	1.5800	-5.389%	120	1,099	-27.215%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-18.932%	120	1,219	-31.138%
2026-05-26	2.0600	2.0600	2.0600	2.0600	-8.850%	11	1,099	-44.175%
2026-05-20	2.4500	2.4500	2.2000	2.2600	-3.830%	44	1,089	-49.115%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+5.381%	3	1,049	-51.064%
2026-05-18	2.2000	2.2500	2.1500	2.2300	+4.695%	77	1,049	-48.430%
2026-05-15	2.0000	2.1300	2.0000	2.1300	+17.033%	9	1,049	-46.009%
2026-05-13	1.7900	1.8200	1.7900	1.8200	+5.814%	26	1,048	-36.813%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-0.578%	10	1,022	-33.140%
2026-05-11	1.7300	1.7300	1.7300	1.7300	+17.687%	10	1,022	-33.526%
2026-05-08	1.4700	1.4700	1.4700	1.4700	+5.000%	9	1,017	-21.769%
2026-05-07	1.3500	1.4000	1.3300	1.4000	-20.000%	30	1,017	-17.857%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,017	-34.286%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+4.046%	10	1,016	-36.111%
2026-04-30	1.6300	1.7300	1.6300	1.7300	+23.571%	24	1,016	-33.526%
2026-04-29	1.5600	1.5600	1.4000	1.4000	0.000%	17	1,012	-17.857%
2026-04-28	1.7000	1.7000	1.4000	1.4000	+14.754%	3	1,012	-17.857%
2026-04-27	2.3000	2.3000	1.2200	1.2200	-23.750%	7	1,012	-5.738%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+18.519%	1	1,012	-28.125%
2026-04-21	1.2200	1.3500	1.2200	1.3500	-11.765%	13	1,010	-14.815%
2026-04-20	1.5300	1.5300	1.5300	1.5300	+25.410%	10	1,010	-24.837%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-16.438%	4	1,010	-5.738%
2026-04-16	1.4600	1.4600	1.4600	1.4600	+4.286%	12	1,010	-21.233%
2026-04-15	1.3500	1.4000	1.3500	1.4000	-4.762%	85	998	-17.857%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-31.628%	20	993	-21.769%
2026-04-13	1.5500	2.1500	1.5500	2.1500	+16.216%	4	993	-46.512%
2026-04-08	1.8100	1.8500	1.8100	1.8500	-13.953%	15	995	-37.838%
2026-04-07	2.3500	2.3500	2.1500	2.1500	-0.463%	4	995	-46.512%
2026-04-01	2.2000	2.2000	2.1600	2.1600	-6.087%	30	991	-46.759%
2026-03-31	2.4000	2.4000	2.3000	2.3000	-4.564%	36	991	-50.000%
2026-03-30	2.5000	2.5000	2.4100	2.4100	-11.397%	9	991	-52.282%
2026-03-27	2.5800	2.7200	2.5800	2.7200	+4.215%	5	990	-57.721%
2026-03-26	2.6100	2.6100	2.6100	2.6100	-3.333%	2	990	-55.939%
2026-03-25	2.5000	2.7000	2.4400	2.7000	+8.000%	12	992	-57.407%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+8.696%	1	987	-54.000%
2026-03-23	2.2000	2.3000	2.1900	2.3000	0.000%	3	986	-50.000%
2026-03-20	2.4200	2.4200	2.3000	2.3000	-4.167%	33	984	-50.000%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+5.263%	3	984	-52.083%
2026-03-18	2.1600	2.2800	2.1600	2.2800	-0.870%	27	981	-49.561%
2026-03-16	2.3000	2.3000	2.3000	2.3000	0.000%	100	981	-50.000%
2026-03-12	2.6000	2.6000	2.3000	2.3000	0.000%	11	1,023	-50.000%
2026-03-11	2.2000	2.3000	2.1700	2.3000	+17.949%	9	1,033	-50.000%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-15.948%	1	1,031	-41.026%
2026-03-09	2.3200	2.3200	2.3200	2.3200	-5.691%	303	1,030	-50.431%
2026-03-06	2.4600	2.4600	2.4600	2.4600	+4.681%	1	928	-53.252%
2026-03-04	2.3300	2.3500	2.3300	2.3500	-8.915%	7	927	-51.064%
2026-03-03	2.0500	2.5800	2.0500	2.5800	+5.306%	9	929	-55.426%
2026-03-02	2.3200	2.4500	2.3000	2.4500	+19.512%	55	934	-53.061%
2026-02-27	2.0400	2.0500	2.0400	2.0500	+1.485%	15	936	-43.902%
2026-02-26	2.0000	2.1200	1.9400	2.0200	+23.926%	61	931	-43.069%
2026-02-25	1.7300	1.7300	1.6300	1.6300	-11.413%	2	906	-29.448%
2026-02-24	1.8400	1.8400	1.8400	1.8400	0.000%	5	906	-37.500%
2026-02-20	1.8400	1.8400	1.8400	1.8400	+2.222%	2	901	-37.500%
2026-02-19	1.7600	1.8000	1.7500	1.8000	+5.263%	42	901	-36.111%
2026-02-18	1.7100	1.7100	1.7100	1.7100	+3.012%	1	885	-32.749%
2026-02-13	1.4900	1.6900	1.4900	1.6600	+5.732%	165	829	-30.723%
2026-02-12	1.4500	1.5700	1.4300	1.5700	+12.950%	238	829	-26.752%
2026-02-11	1.4400	1.4400	1.2600	1.3900	+7.752%	15	614	-17.266%
2026-02-10	1.3600	1.3900	1.2500	1.2900	-0.769%	23	607	-10.853%
2026-02-09	1.3000	1.3000	1.3000	1.3000	+14.035%	1	597	-11.538%
2026-02-06	1.1400	1.1400	1.1400	1.1400	+6.542%	2	598	+0.877%
2026-02-05	1.0600	1.0700	1.0600	1.0700	+2.885%	78	596	+7.477%
2026-02-04	1.1100	1.1100	1.0400	1.0400	-5.455%	7	518	+10.577%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+23.596%	61	517	+4.545%
2026-02-02	0.8900	0.8900	0.8900	0.8900	-15.238%	1	517	+29.213%
2026-01-30	1.0700	1.1000	1.0000	1.0500	-1.869%	131	517	+9.524%
2026-01-29	1.0500	1.0800	1.0500	1.0700	0.000%	37	395	+7.477%
2026-01-28	1.0700	1.0700	1.0700	1.0700	+18.889%	2	365	+7.477%
2026-01-27	0.8600	0.9000	0.8600	0.9000	+12.500%	6	363	+27.778%
2026-01-26	0.8200	0.8200	0.8000	0.8000	-20.000%	24	362	+43.750%
2026-01-22	0.8900	1.0100	0.8900	1.0000	+42.857%	152	338	+15.000%
2026-01-21	0.6600	0.7000	0.6600	0.7000	+16.667%	5	221	+64.286%
2026-01-20	0.7000	0.7000	0.6000	0.6000	-7.692%	6	221	+91.667%
2026-01-16	0.6000	0.6500	0.6000	0.6500	+10.169%	11	218	+76.923%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+11.321%	8	218	+94.915%
2026-01-14	0.6000	0.6000	0.5300	0.5300	+10.417%	2	210	+116.981%
2026-01-13	0.4500	0.4800	0.4500	0.4800	+60.000%	12	208	+139.583%
2026-01-12	0.3000	0.3000	0.3000	0.3000	-31.818%	12	196	+283.333%
2026-01-07	0.4400	0.4400	0.4400	0.4400	-2.222%	5	208	+161.364%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-23.729%	14	203	+155.556%
2026-01-05	0.5900	0.5900	0.5900	0.5900	+3.509%	2	189	+94.915%
2026-01-02	0.5700	0.5700	0.5700	0.5700	+3.636%	10	189	+101.754%
2025-12-31	0.6000	0.6000	0.5500	0.5500	+5.769%	12	177	+109.091%
2025-12-23	0.5200	0.5200	0.5200	0.5200	-1.887%	1	177	+121.154%
2025-12-22	0.5300	0.5300	0.5300	0.5300	-3.636%	16	177	+116.981%
2025-12-16	0.4600	0.5500	0.4400	0.5500	+14.583%	23	162	+109.091%
2025-12-15	0.4800	0.4800	0.4800	0.4800	-4.000%	3	142	+139.583%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-9.091%	3	143	+130.000%
2025-12-10	0.6800	0.6800	0.5400	0.5500	-8.333%	80	140	+109.091%
2025-12-09	0.7200	0.7500	0.5900	0.6000	0.000%	30	140	+91.667%
2025-12-08	0.6300	0.7200	0.5700	0.6000	-29.412%	63	140	+91.667%
2025-12-05	0.8400	0.8500	0.6400	0.8500	+7.595%	19	159	+35.294%
2025-12-04	0.7500	0.7900	0.6000	0.7900	+23.438%	113	146	+45.570%
2025-12-03	0.6200	0.7000	0.5800	0.6400	+8.475%	9	129	+79.688%
2025-12-02	0.7100	0.7100	0.5900	0.5900	-6.349%	5	129	+94.915%
2025-12-01	0.6000	0.6300	0.6000	0.6300	-10.000%	3	129	+82.540%
2025-11-28	0.7000	0.7000	0.7000	0.7000	+6.061%	3	127	+64.286%
2025-11-24	0.6200	0.6600	0.6200	0.6600	-2.941%	3	127	+74.242%
2025-11-19	0.6800	0.6800	0.6800	0.6800	-1.449%	1	127	+69.118%
2025-11-17	0.7800	0.7900	0.6600	0.6900	-1.429%	94	127	+66.667%
2025-11-12	0.7500	0.8500	0.7000	0.7000	0.000%	14	128	+64.286%
2025-11-11	0.6000	0.7000	0.6000	0.7000	+40.000%	6	117	+64.286%
2025-11-06	0.5000	0.5000	0.5000	0.5000	-19.355%	1	116	+130.000%
2025-11-04	0.6200	0.6200	0.6200	0.6200	+16.981%	4	116	+85.484%
2025-10-29	0.4900	0.5300	0.4500	0.5300	+70.968%	31	112	+116.981%
2025-10-28	0.3100	0.3100	0.3100	0.3100	-22.500%	7	85	+270.968%
2025-10-24	0.4500	0.4500	0.4000	0.4000	-24.528%	6	85	+187.500%
2025-10-23	0.5500	0.5900	0.4800	0.5300	-8.621%	22	82	+116.981%
2025-10-21	0.5800	0.5800	0.5800	0.5800	-22.667%	2	70	+98.276%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+4.167%	10	70	+53.333%
2025-10-15	0.7200	0.7200	0.7200	0.7200	+24.138%	3	60	+59.722%
2025-10-13	0.5800	0.5800	0.5800	0.5800	-9.375%	1	58	+98.276%
2025-10-09	0.7700	0.7700	0.6400	0.6400	-21.951%	8	57	+79.688%
2025-10-08	0.7000	0.8200	0.7000	0.8200	+12.329%	4	49	+40.244%
2025-10-07	0.7700	0.7800	0.7300	0.7300	+1.389%	5	46	+57.534%
2025-10-06	0.7200	0.7200	0.7200	0.7200	-10.000%	3	46	+59.722%
2025-10-03	0.8000	0.8000	0.8000	0.8000	+8.108%	1	43	+43.750%
2025-10-01	0.6700	0.7500	0.6300	0.7400	+23.333%	24	42	+55.405%
2025-09-30	0.6700	0.7400	0.6000	0.6000	+11.111%	12	18	+91.667%
2025-09-22	0.4900	0.5400	0.4900	0.5400	-5.263%	9	11	+112.963%
2025-09-19	0.5700	0.5700	0.5700	0.5700	-10.938%	1	2	+101.754%
2025-09-18	0.6400	0.6400	0.6400	0.6400	0.000%	2	2	+79.688%