Dark

KMX20260918C55
KMX Sep 18 2026 55.00 Call (KMX260918C00055000)
option OPRA

EOD

Aug 11, 2026

5.38-3.929%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	5.3800	5.3800	5.3800	5.3800	-3.929%	1	363	0.000%
2026-08-07	5.6000	5.6000	5.6000	5.6000	-7.131%	3	363	-3.929%
2026-08-06	5.2000	6.0300	5.2000	6.0300	+25.887%	14	360	-10.779%
2026-08-05	5.3500	5.3500	4.3700	4.7900	-14.769%	29	362	+12.317%
2026-08-04	5.6200	5.6200	5.6200	5.6200	-7.566%	4	344	-4.270%
2026-07-30	6.0800	6.0800	6.0800	6.0800	-14.366%	1	346	-11.513%
2026-07-29	7.1000	7.1000	7.1000	7.1000	+14.516%	2	347	-24.225%
2026-07-28	6.2000	6.2000	6.2000	6.2000	-13.889%	1	349	-13.226%
2026-07-27	7.2000	7.2000	7.2000	7.2000	+2.857%	10	350	-25.278%
2026-07-24	6.4200	7.0000	6.4200	7.0000	+27.042%	9	360	-23.143%
2026-07-22	6.7500	6.7500	5.5100	5.5100	-6.610%	5	367	-2.359%
2026-07-21	5.9000	5.9000	5.9000	5.9000	+7.078%	1	372	-8.814%
2026-07-17	5.9000	5.9000	5.5100	5.5100	-21.286%	5	372	-2.359%
2026-07-15	6.6000	7.0000	6.6000	7.0000	+84.211%	7	376	-23.143%
2026-07-14	4.4800	4.4800	3.8000	3.8000	-4.762%	15	380	+41.579%
2026-07-13	3.9900	3.9900	3.9900	3.9900	+10.833%	1	381	+34.837%
2026-07-10	3.6000	3.6000	3.6000	3.6000	+38.462%	16	381	+49.444%
2026-07-09	2.6000	2.6000	2.6000	2.6000	-16.129%	1	377	+106.923%
2026-07-07	2.7000	3.1000	2.7000	3.1000	+40.909%	18	377	+73.548%
2026-07-06	2.2000	2.2000	2.2000	2.2000	-33.333%	1	394	+144.545%
2026-07-01	3.1000	3.3000	3.1000	3.3000	0.000%	41	394	+63.030%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-10.811%	4	353	+63.030%
2026-06-29	3.9000	4.1100	3.7000	3.7000	+8.824%	4	351	+45.405%
2026-06-26	3.6000	3.6000	3.1000	3.4000	-2.857%	46	347	+58.235%
2026-06-25	3.7600	3.7600	3.5000	3.5000	+3.245%	11	335	+53.714%
2026-06-24	3.3900	3.3900	3.3900	3.3900	-0.294%	1	326	+58.702%
2026-06-23	3.4000	3.4000	3.4000	3.4000	-10.526%	4	326	+58.235%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-12.442%	6	328	+41.579%
2026-06-18	4.2900	4.3400	4.2900	4.3400	+117.000%	6	320	+23.963%
2026-06-17	2.2000	2.2000	2.0000	2.0000	-57.447%	4	320	+169.000%
2026-06-16	4.8000	4.8000	4.7000	4.7000	-0.424%	19	320	+14.468%
2026-06-15	4.6000	4.7200	4.6000	4.7200	+0.426%	37	317	+13.983%
2026-06-12	4.5000	4.7000	4.5000	4.7000	+9.813%	5	315	+14.468%
2026-06-11	4.1000	4.2800	4.1000	4.2800	+25.882%	4	320	+25.701%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-10.526%	1	323	+58.235%
2026-06-08	3.2000	3.9500	3.2000	3.8000	+35.231%	11	323	+41.579%
2026-06-05	2.6000	2.8100	2.6000	2.8100	-14.067%	30	318	+91.459%
2026-06-03	3.0500	3.3000	2.9000	3.2700	+42.174%	8	318	+64.526%
2026-05-29	2.0500	2.3000	2.0500	2.3000	+107.207%	6	314	+133.913%
2026-05-22	1.1000	1.1100	1.1000	1.1100	+56.338%	2	318	+384.685%
2026-05-13	0.7100	0.7100	0.7100	0.7100	-36.036%	1	317	+657.746%
2026-05-08	1.1100	1.1100	1.1100	1.1100	+5.714%	1	318	+384.685%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+10.526%	123	317	+412.381%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+11.765%	2	215	+466.316%
2026-04-27	0.9000	0.9000	0.8500	0.8500	0.000%	2	215	+532.941%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-15.000%	1	217	+532.941%
2026-04-23	1.0500	1.0500	1.0000	1.0000	-9.091%	69	216	+438.000%
2026-04-22	1.2500	1.2500	1.1000	1.1000	-2.655%	4	229	+389.091%
2026-04-21	1.3500	1.3500	1.1300	1.1300	-13.077%	3	233	+376.106%
2026-04-20	1.3800	1.3800	1.2500	1.3000	-6.475%	11	234	+313.846%
2026-04-17	1.6500	1.6500	1.3000	1.3900	+15.833%	25	228	+287.050%
2026-04-16	1.2500	1.2500	1.2000	1.2000	-13.043%	2	213	+348.333%
2026-04-15	1.3500	1.4100	1.3500	1.3800	-7.383%	5	214	+289.855%
2026-04-14	1.7500	1.7500	1.4900	1.4900	-66.889%	4	212	+261.074%
2026-04-13	4.0000	4.5000	4.0000	4.5000	+25.000%	2	212	+19.556%
2026-04-10	3.6000	3.6000	3.6000	3.6000	+15.756%	2	212	+49.444%
2026-04-09	3.1100	3.1100	3.1100	3.1100	-6.325%	4	212	+72.990%
2026-04-08	3.5500	3.5500	3.3200	3.3200	+47.556%	3	212	+62.048%
2026-03-31	2.1500	2.2500	2.1500	2.2500	+12.500%	2	213	+139.111%
2026-03-30	1.9300	2.0000	1.9300	2.0000	-14.894%	2	212	+169.000%
2026-03-27	2.6500	2.6500	2.3500	2.3500	-24.194%	57	211	+128.936%
2026-03-23	2.9500	3.1000	2.9500	3.1000	+19.231%	9	220	+73.548%
2026-03-20	2.7100	2.7100	2.6000	2.6000	+6.122%	2	211	+106.923%
2026-03-19	2.4500	2.4500	2.4500	2.4500	-14.035%	1	211	+119.592%
2026-03-16	2.9000	2.9000	2.8500	2.8500	+11.765%	20	211	+88.772%
2026-03-13	2.5500	2.5500	2.5500	2.5500	-15.000%	7	206	+110.980%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+2.740%	1	199	+79.333%
2026-03-09	2.4500	2.9200	2.4500	2.9200	+4.286%	2	200	+84.247%
2026-03-04	2.8000	2.8000	2.8000	2.8000	-5.085%	17	199	+92.143%
2026-03-03	2.4500	2.9500	2.4500	2.9500	-6.051%	2	199	+82.373%
2026-02-25	3.1500	3.1500	3.1300	3.1400	-11.549%	67	158	+71.338%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+14.516%	1	158	+51.549%
2026-02-13	3.1000	3.1000	3.1000	3.1000	-40.385%	1	157	+73.548%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+16.854%	2	157	+3.462%
2026-01-30	4.4500	4.4500	4.4500	4.4500	-13.592%	1	155	+20.899%
2026-01-28	5.0500	5.2500	5.0500	5.1500	+6.186%	25	155	+4.466%
2026-01-27	4.7000	4.8500	4.7000	4.8500	-20.492%	5	156	+10.928%
2026-01-22	6.1000	6.1000	6.1000	6.1000	+10.909%	1	159	-11.803%
2026-01-20	5.5000	5.5000	5.5000	5.5000	0.000%	4	160	-2.182%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+14.583%	2	164	-2.182%
2026-01-13	4.8000	4.8000	4.8000	4.8000	+6.667%	1	164	+12.083%
2026-01-08	4.0000	4.5000	4.0000	4.5000	+15.385%	26	165	+19.556%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+52.941%	2	164	+37.949%
2026-01-06	2.5500	2.5500	2.5500	2.5500	+10.870%	2	166	+110.980%
2026-01-02	2.3000	2.3000	2.3000	2.3000	+4.545%	1	164	+133.913%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-6.383%	30	163	+144.545%
2025-12-22	2.3500	2.3500	2.3500	2.3500	-7.843%	10	163	+128.936%
2025-12-19	2.3900	2.6000	2.3900	2.5500	-25.000%	19	169	+110.980%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-5.556%	1	170	+58.235%
2025-12-17	3.6000	3.6000	3.6000	3.6000	-2.703%	4	171	+49.444%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-8.642%	1	171	+45.405%
2025-12-15	4.0500	4.0500	4.0500	4.0500	+1.250%	1	171	+32.840%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+25.000%	6	171	+34.500%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-10.112%	2	177	+68.125%
2025-12-08	3.5600	3.5600	3.5600	3.5600	+8.207%	5	177	+51.124%
2025-12-03	3.2000	3.4200	3.2000	3.2900	-6.000%	70	173	+63.526%
2025-12-01	3.5000	3.5000	3.5000	3.5000	+1.449%	2	156	+53.714%
2025-11-26	3.4500	3.4500	3.4500	3.4500	+15.000%	2	156	+55.942%
2025-11-25	2.7000	3.0000	2.7000	3.0000	+57.895%	7	156	+79.333%
2025-11-24	1.9000	1.9000	1.9000	1.9000	-26.923%	4	162	+183.158%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+30.000%	3	166	+106.923%
2025-11-18	2.0000	2.0000	2.0000	2.0000	-14.894%	2	169	+169.000%
2025-11-12	2.2000	2.3500	2.2000	2.3500	+2.174%	2	171	+128.936%
2025-11-11	2.1500	2.3000	2.1500	2.3000	+8.491%	8	179	+133.913%
2025-11-10	2.0500	2.1200	2.0500	2.1200	+17.127%	4	179	+153.774%
2025-11-07	1.7000	1.8500	1.5500	1.8100	+24.828%	13	183	+197.238%
2025-11-06	2.5000	3.0000	1.4500	1.4500	-66.435%	52	176	+271.034%
2025-11-03	4.1000	4.3200	4.1000	4.3200	-0.690%	13	121	+24.537%
2025-10-31	4.3500	4.3500	4.3500	4.3500	-1.136%	5	121	+23.678%
2025-10-30	4.4000	4.4000	4.4000	4.4000	-8.333%	2	121	+22.273%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-11.111%	3	119	+12.083%
2025-10-28	5.3500	5.4000	5.3500	5.4000	+11.570%	4	116	-0.370%
2025-10-23	4.7000	4.9000	4.7000	4.8400	-12.000%	5	118	+11.157%
2025-10-21	5.4400	5.6000	5.4400	5.5000	+12.245%	19	116	-2.182%
2025-10-20	4.9000	4.9000	4.9000	4.9000	+0.616%	5	117	+9.796%
2025-10-17	4.8700	4.8700	4.8700	4.8700	-6.346%	10	112	+10.472%
2025-10-15	5.2900	5.3300	5.2000	5.2000	-2.256%	6	107	+3.462%
2025-10-14	5.3200	5.3200	5.3200	5.3200	+7.258%	6	104	+1.128%
2025-10-13	4.5000	4.9600	4.5000	4.9600	+3.333%	25	98	+8.468%
2025-10-10	4.8000	4.8000	4.8000	4.8000	-2.041%	10	95	+12.083%
2025-10-09	4.9800	4.9800	4.9000	4.9000	-7.547%	21	85	+9.796%
2025-10-08	5.2600	5.3000	5.2000	5.3000	-6.195%	22	73	+1.509%
2025-10-07	5.6500	5.6500	5.6500	5.6500	-5.833%	4	63	-4.779%
2025-10-03	6.0000	6.0000	6.0000	6.0000	+9.091%	1	59	-10.333%
2025-09-30	5.5000	5.5000	5.5000	5.5000	-4.679%	1	60	-2.182%
2025-09-26	5.7700	5.7700	5.7700	5.7700	+1.228%	1	60	-6.759%
2025-09-25	5.0000	5.9500	4.5000	5.7000	-54.400%	26	60	-5.614%
2025-09-23	12.5000	12.5000	12.4000	12.5000	-1.342%	32	37	-56.960%
2025-09-22	12.6700	12.6700	12.6700	12.6700	0.000%	5	5	-57.537%