Dark

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

EOD

Jul 15, 2026

1.42+4.412%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.4200	1.4200	1.4200	1.4200	+4.412%	10	1,239	0.000%
2026-07-10	1.4200	1.4200	1.3600	1.3600	-12.258%	110	1,239	+4.412%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-1.274%	5	1,298	-8.387%
2026-07-07	1.5000	1.6100	1.5000	1.5700	+20.769%	7	1,293	-9.554%
2026-07-01	1.3100	1.3100	1.3000	1.3000	-27.778%	44	1,289	+9.231%
2026-06-26	1.8600	1.8600	1.7000	1.8000	+2.857%	45	1,333	-21.111%
2026-06-25	1.7000	1.8100	1.7000	1.7500	+34.615%	142	1,334	-18.857%
2026-06-18	1.3000	1.3000	1.3000	1.3000	-2.256%	1	1,293	+9.231%
2026-06-17	1.3300	1.3300	1.3300	1.3300	-5.674%	1	1,293	+6.767%
2026-06-16	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,293	+0.709%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-6.667%	5	1,293	+1.429%
2026-06-08	1.5500	1.5500	1.5000	1.5000	-3.226%	7	1,288	-5.333%
2026-06-05	1.5500	1.5500	1.5500	1.5500	+4.730%	1	1,282	-8.387%
2026-06-03	1.6600	1.6600	1.4800	1.4800	-6.329%	11	1,281	-4.054%
2026-06-02	1.4700	1.5800	1.4700	1.5800	+14.493%	7	1,270	-10.127%
2026-06-01	1.3300	1.4700	1.3300	1.3800	-12.658%	252	1,265	+2.899%
2026-05-29	1.5800	1.5800	1.5800	1.5800	-5.389%	120	1,099	-10.127%
2026-05-27	1.6700	1.6700	1.6700	1.6700	-18.932%	120	1,219	-14.970%
2026-05-26	2.0600	2.0600	2.0600	2.0600	-8.850%	11	1,099	-31.068%
2026-05-20	2.4500	2.4500	2.2000	2.2600	-3.830%	44	1,089	-37.168%
2026-05-19	2.3500	2.3500	2.3500	2.3500	+5.381%	3	1,049	-39.574%
2026-05-18	2.2000	2.2500	2.1500	2.2300	+4.695%	77	1,049	-36.323%
2026-05-15	2.0000	2.1300	2.0000	2.1300	+17.033%	9	1,049	-33.333%
2026-05-13	1.7900	1.8200	1.7900	1.8200	+5.814%	26	1,048	-21.978%
2026-05-12	1.7200	1.7200	1.7200	1.7200	-0.578%	10	1,022	-17.442%
2026-05-11	1.7300	1.7300	1.7300	1.7300	+17.687%	10	1,022	-17.919%
2026-05-08	1.4700	1.4700	1.4700	1.4700	+5.000%	9	1,017	-3.401%
2026-05-07	1.3500	1.4000	1.3300	1.4000	-20.000%	30	1,017	+1.429%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,017	-18.857%
2026-05-01	1.8000	1.8000	1.8000	1.8000	+4.046%	10	1,016	-21.111%
2026-04-30	1.6300	1.7300	1.6300	1.7300	+23.571%	24	1,016	-17.919%
2026-04-29	1.5600	1.5600	1.4000	1.4000	0.000%	17	1,012	+1.429%
2026-04-28	1.7000	1.7000	1.4000	1.4000	+14.754%	3	1,012	+1.429%
2026-04-27	2.3000	2.3000	1.2200	1.2200	-23.750%	7	1,012	+16.393%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+18.519%	1	1,012	-11.250%
2026-04-21	1.2200	1.3500	1.2200	1.3500	-11.765%	13	1,010	+5.185%
2026-04-20	1.5300	1.5300	1.5300	1.5300	+25.410%	10	1,010	-7.190%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-16.438%	4	1,010	+16.393%
2026-04-16	1.4600	1.4600	1.4600	1.4600	+4.286%	12	1,010	-2.740%
2026-04-15	1.3500	1.4000	1.3500	1.4000	-4.762%	85	998	+1.429%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-31.628%	20	993	-3.401%
2026-04-13	1.5500	2.1500	1.5500	2.1500	+16.216%	4	993	-33.953%
2026-04-08	1.8100	1.8500	1.8100	1.8500	-13.953%	15	995	-23.243%
2026-04-07	2.3500	2.3500	2.1500	2.1500	-0.463%	4	995	-33.953%
2026-04-01	2.2000	2.2000	2.1600	2.1600	-6.087%	30	991	-34.259%
2026-03-31	2.4000	2.4000	2.3000	2.3000	-4.564%	36	991	-38.261%
2026-03-30	2.5000	2.5000	2.4100	2.4100	-11.397%	9	991	-41.079%
2026-03-27	2.5800	2.7200	2.5800	2.7200	+4.215%	5	990	-47.794%
2026-03-26	2.6100	2.6100	2.6100	2.6100	-3.333%	2	990	-45.594%
2026-03-25	2.5000	2.7000	2.4400	2.7000	+8.000%	12	992	-47.407%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+8.696%	1	987	-43.200%
2026-03-23	2.2000	2.3000	2.1900	2.3000	0.000%	3	986	-38.261%
2026-03-20	2.4200	2.4200	2.3000	2.3000	-4.167%	33	984	-38.261%
2026-03-19	2.4000	2.4000	2.4000	2.4000	+5.263%	3	984	-40.833%
2026-03-18	2.1600	2.2800	2.1600	2.2800	-0.870%	27	981	-37.719%
2026-03-16	2.3000	2.3000	2.3000	2.3000	0.000%	100	981	-38.261%
2026-03-12	2.6000	2.6000	2.3000	2.3000	0.000%	11	1,023	-38.261%
2026-03-11	2.2000	2.3000	2.1700	2.3000	+17.949%	9	1,033	-38.261%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-15.948%	1	1,031	-27.179%
2026-03-09	2.3200	2.3200	2.3200	2.3200	-5.691%	303	1,030	-38.793%
2026-03-06	2.4600	2.4600	2.4600	2.4600	+4.681%	1	928	-42.276%
2026-03-04	2.3300	2.3500	2.3300	2.3500	-8.915%	7	927	-39.574%
2026-03-03	2.0500	2.5800	2.0500	2.5800	+5.306%	9	929	-44.961%
2026-03-02	2.3200	2.4500	2.3000	2.4500	+19.512%	55	934	-42.041%
2026-02-27	2.0400	2.0500	2.0400	2.0500	+1.485%	15	936	-30.732%
2026-02-26	2.0000	2.1200	1.9400	2.0200	+23.926%	61	931	-29.703%
2026-02-25	1.7300	1.7300	1.6300	1.6300	-11.413%	2	906	-12.883%
2026-02-24	1.8400	1.8400	1.8400	1.8400	0.000%	5	906	-22.826%
2026-02-20	1.8400	1.8400	1.8400	1.8400	+2.222%	2	901	-22.826%
2026-02-19	1.7600	1.8000	1.7500	1.8000	+5.263%	42	901	-21.111%
2026-02-18	1.7100	1.7100	1.7100	1.7100	+3.012%	1	885	-16.959%
2026-02-13	1.4900	1.6900	1.4900	1.6600	+5.732%	165	829	-14.458%
2026-02-12	1.4500	1.5700	1.4300	1.5700	+12.950%	238	829	-9.554%
2026-02-11	1.4400	1.4400	1.2600	1.3900	+7.752%	15	614	+2.158%
2026-02-10	1.3600	1.3900	1.2500	1.2900	-0.769%	23	607	+10.078%
2026-02-09	1.3000	1.3000	1.3000	1.3000	+14.035%	1	597	+9.231%
2026-02-06	1.1400	1.1400	1.1400	1.1400	+6.542%	2	598	+24.561%
2026-02-05	1.0600	1.0700	1.0600	1.0700	+2.885%	78	596	+32.710%
2026-02-04	1.1100	1.1100	1.0400	1.0400	-5.455%	7	518	+36.538%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+23.596%	61	517	+29.091%
2026-02-02	0.8900	0.8900	0.8900	0.8900	-15.238%	1	517	+59.551%
2026-01-30	1.0700	1.1000	1.0000	1.0500	-1.869%	131	517	+35.238%
2026-01-29	1.0500	1.0800	1.0500	1.0700	0.000%	37	395	+32.710%
2026-01-28	1.0700	1.0700	1.0700	1.0700	+18.889%	2	365	+32.710%
2026-01-27	0.8600	0.9000	0.8600	0.9000	+12.500%	6	363	+57.778%
2026-01-26	0.8200	0.8200	0.8000	0.8000	-20.000%	24	362	+77.500%
2026-01-22	0.8900	1.0100	0.8900	1.0000	+42.857%	152	338	+42.000%
2026-01-21	0.6600	0.7000	0.6600	0.7000	+16.667%	5	221	+102.857%
2026-01-20	0.7000	0.7000	0.6000	0.6000	-7.692%	6	221	+136.667%
2026-01-16	0.6000	0.6500	0.6000	0.6500	+10.169%	11	218	+118.462%
2026-01-15	0.5900	0.5900	0.5900	0.5900	+11.321%	8	218	+140.678%
2026-01-14	0.6000	0.6000	0.5300	0.5300	+10.417%	2	210	+167.925%
2026-01-13	0.4500	0.4800	0.4500	0.4800	+60.000%	12	208	+195.833%
2026-01-12	0.3000	0.3000	0.3000	0.3000	-31.818%	12	196	+373.333%
2026-01-07	0.4400	0.4400	0.4400	0.4400	-2.222%	5	208	+222.727%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-23.729%	14	203	+215.556%
2026-01-05	0.5900	0.5900	0.5900	0.5900	+3.509%	2	189	+140.678%
2026-01-02	0.5700	0.5700	0.5700	0.5700	+3.636%	10	189	+149.123%
2025-12-31	0.6000	0.6000	0.5500	0.5500	+5.769%	12	177	+158.182%
2025-12-23	0.5200	0.5200	0.5200	0.5200	-1.887%	1	177	+173.077%
2025-12-22	0.5300	0.5300	0.5300	0.5300	-3.636%	16	177	+167.925%
2025-12-16	0.4600	0.5500	0.4400	0.5500	+14.583%	23	162	+158.182%
2025-12-15	0.4800	0.4800	0.4800	0.4800	-4.000%	3	142	+195.833%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-9.091%	3	143	+184.000%
2025-12-10	0.6800	0.6800	0.5400	0.5500	-8.333%	80	140	+158.182%
2025-12-09	0.7200	0.7500	0.5900	0.6000	0.000%	30	140	+136.667%
2025-12-08	0.6300	0.7200	0.5700	0.6000	-29.412%	63	140	+136.667%
2025-12-05	0.8400	0.8500	0.6400	0.8500	+7.595%	19	159	+67.059%
2025-12-04	0.7500	0.7900	0.6000	0.7900	+23.438%	113	146	+79.747%
2025-12-03	0.6200	0.7000	0.5800	0.6400	+8.475%	9	129	+121.875%
2025-12-02	0.7100	0.7100	0.5900	0.5900	-6.349%	5	129	+140.678%
2025-12-01	0.6000	0.6300	0.6000	0.6300	-10.000%	3	129	+125.397%
2025-11-28	0.7000	0.7000	0.7000	0.7000	+6.061%	3	127	+102.857%
2025-11-24	0.6200	0.6600	0.6200	0.6600	-2.941%	3	127	+115.152%
2025-11-19	0.6800	0.6800	0.6800	0.6800	-1.449%	1	127	+108.824%
2025-11-17	0.7800	0.7900	0.6600	0.6900	-1.429%	94	127	+105.797%
2025-11-12	0.7500	0.8500	0.7000	0.7000	0.000%	14	128	+102.857%
2025-11-11	0.6000	0.7000	0.6000	0.7000	+40.000%	6	117	+102.857%
2025-11-06	0.5000	0.5000	0.5000	0.5000	-19.355%	1	116	+184.000%
2025-11-04	0.6200	0.6200	0.6200	0.6200	+16.981%	4	116	+129.032%
2025-10-29	0.4900	0.5300	0.4500	0.5300	+70.968%	31	112	+167.925%
2025-10-28	0.3100	0.3100	0.3100	0.3100	-22.500%	7	85	+358.065%
2025-10-24	0.4500	0.4500	0.4000	0.4000	-24.528%	6	85	+255.000%
2025-10-23	0.5500	0.5900	0.4800	0.5300	-8.621%	22	82	+167.925%
2025-10-21	0.5800	0.5800	0.5800	0.5800	-22.667%	2	70	+144.828%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+4.167%	10	70	+89.333%
2025-10-15	0.7200	0.7200	0.7200	0.7200	+24.138%	3	60	+97.222%
2025-10-13	0.5800	0.5800	0.5800	0.5800	-9.375%	1	58	+144.828%
2025-10-09	0.7700	0.7700	0.6400	0.6400	-21.951%	8	57	+121.875%
2025-10-08	0.7000	0.8200	0.7000	0.8200	+12.329%	4	49	+73.171%
2025-10-07	0.7700	0.7800	0.7300	0.7300	+1.389%	5	46	+94.521%
2025-10-06	0.7200	0.7200	0.7200	0.7200	-10.000%	3	46	+97.222%
2025-10-03	0.8000	0.8000	0.8000	0.8000	+8.108%	1	43	+77.500%
2025-10-01	0.6700	0.7500	0.6300	0.7400	+23.333%	24	42	+91.892%
2025-09-30	0.6700	0.7400	0.6000	0.6000	+11.111%	12	18	+136.667%
2025-09-22	0.4900	0.5400	0.4900	0.5400	-5.263%	9	11	+162.963%
2025-09-19	0.5700	0.5700	0.5700	0.5700	-10.938%	1	2	+149.123%
2025-09-18	0.6400	0.6400	0.6400	0.6400	0.000%	2	2	+121.875%