Dark

KMI20280121P25
KMI Jan 21 2028 25.00 Put (KMI280121P00025000)
option OPRA

EOD

Sep 4, 2026

1.18+6.306%(+0.07)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.2200	1.2200	1.1800	1.1800	+6.306%	11	2,826	0.000%
2026-09-01	1.0800	1.1100	0.9700	1.1100	-2.632%	25	2,826	+6.306%
2026-08-28	1.1300	1.1400	1.1300	1.1400	-3.390%	2	2,825	+3.509%
2026-08-26	1.1400	1.1800	1.1400	1.1800	-3.279%	2	2,825	0.000%
2026-08-24	1.2200	1.2200	1.2100	1.2200	+8.929%	5	2,825	-3.279%
2026-08-21	1.1700	1.1700	1.1200	1.1200	+14.286%	2	2,825	+5.357%
2026-08-17	0.9700	0.9800	0.9700	0.9800	-18.333%	14	2,825	+20.408%
2026-08-10	1.2000	1.2000	1.2000	1.2000	-2.439%	2	2,822	-1.667%
2026-08-03	1.2300	1.2300	1.2300	1.2300	+2.500%	4	2,822	-4.065%
2026-07-29	1.1500	1.2000	1.1500	1.2000	+1.695%	2	2,822	-1.667%
2026-07-23	1.1800	1.1800	1.1800	1.1800	+0.855%	2	2,822	0.000%
2026-07-21	1.1700	1.1700	1.1700	1.1700	+1.739%	1	2,820	+0.855%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-0.862%	2	2,820	+2.609%
2026-07-17	1.1600	1.1600	1.1600	1.1600	+1.754%	1	2,818	+1.724%
2026-07-16	1.1400	1.1400	1.1400	1.1400	-7.317%	900	2,818	+3.509%
2026-07-10	1.2500	1.2700	1.2300	1.2300	-17.450%	371	1,918	-4.065%
2026-07-08	1.4900	1.4900	1.4900	1.4900	+21.138%	1	1,552	-20.805%
2026-07-07	1.2300	1.2300	1.2300	1.2300	-2.381%	1	1,552	-4.065%
2026-06-29	1.2300	1.2600	1.2300	1.2600	-6.667%	6	1,552	-6.349%
2026-06-22	1.3300	1.3500	1.3300	1.3500	-10.000%	20	1,551	-12.593%
2026-05-29	1.5000	1.5000	1.5000	1.5000	+29.310%	1	1,551	-21.333%
2026-05-22	1.1600	1.1600	1.1600	1.1600	+1.754%	24	1,551	+1.724%
2026-05-20	1.0000	1.1800	1.0000	1.1400	-8.800%	35	1,546	+3.509%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-5.303%	2	1,546	-5.600%
2026-05-13	1.3200	1.6100	1.3200	1.3200	-0.752%	12	1,546	-10.606%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-14.194%	60	1,534	-11.278%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-6.627%	2	1,525	-23.871%
2026-04-27	1.6000	1.6600	1.5900	1.6600	+14.483%	86	1,525	-28.916%
2026-04-13	1.4500	1.4500	1.4500	1.4500	+9.848%	12	1,528	-18.621%
2026-04-07	1.3200	1.3200	1.3200	1.3200	0.000%	1	1,528	-10.606%
2026-03-27	1.3500	1.3500	1.2900	1.3200	-6.383%	21	1,528	-10.606%
2026-03-20	1.4100	1.4100	1.4100	1.4100	-8.442%	1	1,507	-16.312%
2026-03-11	1.5500	1.6400	1.5100	1.5400	+10.000%	8	1,507	-23.377%
2026-03-03	1.4100	1.4100	1.4000	1.4000	+2.190%	21	1,503	-15.714%
2026-02-26	1.6200	1.6200	1.3700	1.3700	-2.837%	61	1,502	-13.869%
2026-02-23	1.4000	1.4100	1.3900	1.4100	-10.191%	22	1,501	-16.312%
2026-02-19	1.5700	1.5700	1.5700	1.5700	+4.667%	5	1,479	-24.841%
2026-02-18	1.4600	1.5000	1.4600	1.5000	-0.662%	6	1,479	-21.333%
2026-02-17	1.5100	1.5100	1.5100	1.5100	+0.667%	1	1,483	-21.854%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-8.537%	10	1,485	-21.333%
2026-02-09	1.6400	1.6400	1.6400	1.6400	-13.684%	54	1,485	-28.049%
2026-02-04	1.9100	1.9100	1.7600	1.9000	+15.152%	105	1,481	-37.895%
2026-01-29	1.8000	1.8100	1.6500	1.6500	-28.261%	9	1,491	-28.485%
2026-01-27	2.3000	2.3000	2.3000	2.3000	+11.111%	1	1,490	-48.696%
2026-01-26	2.1600	2.1600	2.0500	2.0700	+3.500%	42	1,489	-42.995%
2026-01-23	2.0000	2.0000	2.0000	2.0000	+1.523%	2	1,492	-41.000%
2026-01-22	2.0000	2.0000	1.8900	1.9700	-11.261%	11	1,492	-40.102%
2026-01-21	2.3300	2.3300	2.2100	2.2200	-11.905%	45	1,490	-46.847%
2026-01-20	2.5200	2.5200	2.5200	2.5200	+3.279%	1	1,488	-53.175%
2026-01-16	2.6000	2.6000	2.3300	2.4400	-6.154%	409	1,095	-51.639%
2026-01-15	2.6000	2.6000	2.4800	2.6000	0.000%	457	1,095	-54.615%
2026-01-14	2.6000	2.6000	2.5000	2.6000	+5.691%	618	671	-54.615%
2026-01-05	2.4600	2.4600	2.4600	2.4600	-9.225%	2	85	-52.033%
2025-12-23	2.7100	2.7100	2.7100	2.7100	-3.559%	7	85	-56.458%
2025-12-22	2.8100	2.8100	2.8100	2.8100	+5.639%	5	78	-58.007%
2025-12-09	2.6600	2.6600	2.6600	2.6600	0.000%	1	73	-55.639%
2025-12-08	2.6600	2.6600	2.6600	2.6600	-6.338%	12	73	-55.639%
2025-12-04	2.8400	2.8400	2.8400	2.8400	-5.333%	12	61	-58.451%
2025-11-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	48	-60.667%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+11.524%	2	48	-60.667%
2025-11-17	2.6900	2.6900	2.6900	2.6900	-3.929%	1	50	-56.134%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-1.754%	1	49	-57.857%
2025-11-10	2.8500	2.8500	2.8500	2.8500	-9.524%	1	49	-58.596%
2025-11-06	3.5000	3.5000	3.1500	3.1500	-4.255%	7	49	-62.540%
2025-10-31	3.2900	3.2900	3.2900	3.2900	+0.305%	1	44	-64.134%
2025-10-30	3.2800	3.2800	3.2800	3.2800	+0.923%	1	45	-64.024%
2025-10-27	3.2500	3.2500	3.2500	3.2500	+4.839%	10	45	-63.692%
2025-10-23	2.9200	3.1300	2.9200	3.1000	+16.105%	3	45	-61.935%
2025-10-22	2.6700	2.6700	2.6700	2.6700	-15.506%	7	42	-55.805%
2025-10-20	3.1600	3.1600	3.1600	3.1600	+10.105%	4	35	-62.658%
2025-10-14	2.8700	2.8700	2.8700	2.8700	+1.056%	2	39	-58.885%
2025-10-13	2.8400	2.9000	2.8400	2.8400	+15.447%	19	37	-58.451%
2025-09-30	2.4600	2.4600	2.4600	2.4600	+2.500%	1	18	-52.033%
2025-09-26	2.4000	2.4000	2.4000	2.4000	-10.448%	1	18	-50.833%
2025-09-23	2.7100	2.7100	2.6800	2.6800	-0.741%	2	17	-55.970%
2025-09-19	2.7000	2.7000	2.7000	2.7000	+2.273%	15	16	-56.296%
2025-09-18	2.6400	2.6400	2.6400	2.6400	-6.714%	1	4	-55.303%
2025-09-16	2.8300	2.8300	2.8300	2.8300	0.000%	4	4	-58.304%