Dark

KMX20260918C40
KMX Sep 18 2026 40.00 Call (KMX260918C00040000)
option OPRA

Inactive

Aug 3, 2026

18.75-11.765%(-2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	18.7500	18.7500	18.7500	18.7500	-11.765%	1	142	0.000%
2026-07-29	21.2500	21.2500	21.2500	21.2500	+11.842%	1	143	-11.765%
2026-07-24	19.0000	19.0000	19.0000	19.0000	+5.556%	5	144	-1.316%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-3.692%	1	147	+4.167%
2026-07-17	18.9000	18.9000	18.6900	18.6900	+31.620%	2	148	+0.321%
2026-07-10	14.2000	14.2000	14.2000	14.2000	+7.576%	1	148	+32.042%
2026-07-07	11.8500	13.2000	11.8500	13.2000	+1.538%	6	149	+42.045%
2026-07-01	13.0000	13.0000	13.0000	13.0000	-2.402%	3	150	+44.231%
2026-06-23	13.3200	13.3200	13.3200	13.3200	-1.333%	2	153	+40.766%
2026-06-18	13.5000	13.5000	13.5000	13.5000	+37.896%	1	153	+38.889%
2026-06-17	9.7900	9.7900	9.7900	9.7900	-32.483%	5	153	+91.522%
2026-06-16	14.0000	14.5000	14.0000	14.5000	+4.542%	21	153	+29.310%
2026-06-15	13.8700	13.8700	13.8700	13.8700	+2.060%	7	174	+35.184%
2026-06-12	13.5900	13.5900	13.5900	13.5900	+26.301%	10	174	+37.969%
2026-06-09	10.7600	10.7600	10.7600	10.7600	-2.182%	1	184	+74.257%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+15.789%	2	185	+70.455%
2026-06-05	9.5000	9.5000	9.5000	9.5000	-3.061%	23	185	+97.368%
2026-06-04	10.2000	10.2000	9.8000	9.8000	-7.547%	4	208	+91.327%
2026-06-03	10.6000	10.6000	10.6000	10.6000	+24.706%	5	212	+76.887%
2026-06-01	8.2000	8.5000	8.2000	8.5000	+21.429%	3	212	+120.588%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+40.000%	2	214	+167.857%
2026-05-22	4.9400	5.0200	4.9100	5.0000	+56.250%	7	214	+275.000%
2026-05-20	3.1700	3.2000	3.1000	3.2000	-3.030%	176	214	+485.938%
2026-05-19	3.3000	3.3000	3.3000	3.3000	-32.653%	4	367	+468.182%
2026-05-11	4.9000	4.9000	4.9000	4.9000	-2.196%	1	367	+282.653%
2026-05-08	5.3000	5.3000	5.0100	5.0100	-1.765%	3	366	+274.251%
2026-05-07	5.1000	5.1000	5.1000	5.1000	+7.368%	4	364	+267.647%
2026-05-06	4.7700	4.7700	4.7500	4.7500	+31.944%	4	360	+294.737%
2026-05-04	3.6000	3.6000	3.6000	3.6000	-26.531%	1	359	+420.833%
2026-05-01	4.9000	4.9000	4.9000	4.9000	+6.522%	1	358	+282.653%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+4.545%	2	358	+307.609%
2026-04-24	4.2300	4.4000	4.2000	4.4000	-8.142%	5	356	+326.136%
2026-04-21	4.7900	4.7900	4.7900	4.7900	-15.965%	1	358	+291.441%
2026-04-20	5.7000	5.7000	5.7000	5.7000	-5.000%	7	358	+228.947%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+4.348%	1	355	+212.500%
2026-04-15	6.0000	6.0000	5.7500	5.7500	-52.083%	3	354	+226.087%
2026-04-13	11.5000	12.0000	11.5000	12.0000	+23.077%	7	351	+56.250%
2026-04-08	9.7500	9.7500	9.7500	9.7500	+71.053%	3	348	+92.308%
2026-04-02	5.7000	5.7000	5.7000	5.7000	-23.387%	1	351	+228.947%
2026-04-01	7.4400	7.4400	7.4400	7.4400	-3.377%	2	351	+152.016%
2026-03-31	7.4000	7.7000	7.4000	7.7000	+2.667%	12	351	+143.506%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-9.639%	3	342	+150.000%
2026-03-26	8.3000	8.3000	8.3000	8.3000	-7.263%	2	339	+125.904%
2026-03-24	8.9500	8.9500	8.9500	8.9500	+1.705%	5	337	+109.497%
2026-03-23	8.8000	8.8000	8.8000	8.8000	+10.000%	2	332	+113.068%
2026-03-20	8.0000	8.0000	8.0000	8.0000	0.000%	4	334	+134.375%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-4.875%	1	334	+134.375%
2026-03-18	8.4100	8.4100	8.4100	8.4100	+5.125%	3	334	+122.949%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+14.286%	5	331	+134.375%
2026-03-03	7.5000	7.5000	7.0000	7.0000	-18.320%	6	326	+167.857%
2026-02-23	8.5700	8.5700	8.5700	8.5700	-21.949%	5	321	+118.786%
2026-02-19	10.9800	10.9800	10.9800	10.9800	+37.250%	1	316	+70.765%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+2.564%	1	316	+134.375%
2026-02-12	7.5000	8.0000	7.5000	7.8000	-35.000%	18	316	+140.385%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+7.143%	1	307	+56.250%
2026-02-03	11.2000	11.2000	11.2000	11.2000	-9.677%	2	308	+67.411%
2026-01-22	13.5300	13.5300	12.4000	12.4000	+0.813%	4	308	+51.210%
2026-01-14	12.5000	12.5000	12.3000	12.3000	+19.417%	4	310	+52.439%
2026-01-09	10.3000	10.3000	10.3000	10.3000	+3.000%	1	314	+82.039%
2026-01-08	9.7000	10.0000	9.7000	10.0000	+6.383%	51	314	+87.500%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+20.823%	30	353	+99.468%
2026-01-06	7.7800	7.7800	7.7800	7.7800	+1.699%	5	354	+141.003%
2026-01-05	7.6700	7.6700	7.6500	7.6500	+14.179%	5	351	+145.098%
2025-12-22	6.7000	6.7000	6.7000	6.7000	-25.556%	10	351	+179.851%
2025-12-18	8.4500	9.0000	8.4500	9.0000	+4.046%	2	351	+108.333%
2025-12-17	8.6500	8.6500	8.6500	8.6500	+0.581%	1	351	+116.763%
2025-12-16	8.6000	8.6000	8.6000	8.6000	-8.898%	1	352	+118.023%
2025-12-12	9.5000	9.5000	9.4400	9.4400	+0.426%	8	351	+98.623%
2025-12-11	9.3000	9.4000	9.3000	9.4000	+4.677%	53	354	+99.468%
2025-12-10	8.7300	9.0700	8.7300	8.9800	+15.128%	6	401	+108.797%
2025-12-08	7.6000	7.8000	7.6000	7.8000	-2.500%	4	400	+140.385%
2025-12-05	7.8400	8.0000	7.8400	8.0000	+1.266%	2	396	+134.375%
2025-12-03	7.6000	8.1300	7.6000	7.9000	+0.894%	9	396	+137.342%
2025-12-02	7.8300	7.8300	7.8300	7.8300	-0.886%	2	389	+139.464%
2025-12-01	7.9500	8.3000	7.9000	7.9000	-1.373%	6	387	+137.342%
2025-11-26	8.1000	8.1000	8.0100	8.0100	+11.250%	5	383	+134.082%
2025-11-25	6.5000	7.2000	6.5000	7.2000	+30.909%	42	383	+160.417%
2025-11-21	5.5000	5.5000	5.5000	5.5000	+1.852%	1	421	+240.909%
2025-11-19	5.6200	5.6200	5.4000	5.4000	+3.647%	73	420	+247.222%
2025-11-17	5.2100	5.2100	5.2100	5.2100	-5.273%	1	351	+259.885%
2025-11-14	5.5000	5.6300	5.5000	5.5000	+0.365%	82	350	+240.909%
2025-11-11	5.2700	5.4800	5.2700	5.4800	+16.102%	5	274	+242.153%
2025-11-10	4.7200	4.7200	4.7200	4.7200	+18.000%	2	274	+297.246%
2025-11-07	4.1000	4.2000	4.0000	4.0000	-9.091%	27	272	+368.750%
2025-11-06	6.1800	6.3100	4.1000	4.4000	-52.432%	142	295	+326.136%
2025-11-04	9.5000	9.5000	9.2500	9.2500	+2.778%	11	155	+102.703%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-17.431%	1	144	+108.333%
2025-10-29	10.9000	10.9000	10.9000	10.9000	-7.076%	1	144	+72.018%
2025-10-27	11.0000	11.7300	11.0000	11.7300	+3.805%	3	143	+59.847%
2025-10-24	11.3000	11.3000	11.3000	11.3000	+11.550%	1	143	+65.929%
2025-10-23	10.1300	10.1300	10.1300	10.1300	-17.642%	3	144	+85.094%
2025-10-21	11.5000	12.3000	11.5000	12.3000	+17.143%	32	141	+52.439%
2025-10-16	11.1900	11.1900	10.5000	10.5000	-4.632%	81	170	+78.571%
2025-10-14	11.0100	11.0100	11.0000	11.0100	+1.009%	7	103	+70.300%
2025-10-09	10.9000	10.9000	10.9000	10.9000	-5.464%	1	103	+72.018%
2025-10-08	11.5300	11.5300	11.5300	11.5300	-6.488%	1	102	+62.619%
2025-10-02	12.3300	12.3300	12.3300	12.3300	-1.360%	30	102	+52.068%
2025-10-01	12.5000	12.5000	12.5000	12.5000	+5.042%	1	72	+50.000%
2025-09-26	12.4500	12.4500	11.6000	11.9000	+0.847%	10	72	+57.563%
2025-09-25	11.5000	12.2000	9.8300	11.8000	0.000%	68	65	+58.898%