Dark

KMX20260918P40
KMX Sep 18 2026 40.00 Put (KMX260918P00040000)
option OPRA

EOD

Aug 12, 2026

0.1800+80.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1800	0.1800	0.1800	0.1800	+80.000%	1	349	0.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-50.000%	2	349	+80.000%
2026-08-04	0.2000	0.2000	0.2000	0.2000	+33.333%	1	351	-10.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	-25.000%	10	352	+20.000%
2026-07-24	0.1700	0.2000	0.1700	0.2000	0.000%	2	342	-10.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	4	343	-10.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-55.556%	7	341	-10.000%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-11.765%	5	341	-60.000%
2026-07-09	0.5100	0.5100	0.5100	0.5100	-15.000%	2	346	-64.706%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-7.692%	3	348	-70.000%
2026-07-02	0.6500	0.6500	0.6500	0.6500	+12.069%	20	348	-72.308%
2026-07-01	0.5400	0.5800	0.5400	0.5800	-3.333%	2	348	-68.966%
2026-06-29	0.5000	0.6000	0.5000	0.6000	-7.692%	3	349	-70.000%
2026-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	349	-72.308%
2026-06-22	0.7700	0.7700	0.6500	0.6500	-7.143%	7	349	-72.308%
2026-06-18	1.0000	1.0000	0.7000	0.7000	-50.000%	27	349	-74.286%
2026-06-17	1.2500	1.4000	1.2200	1.4000	+13.821%	8	349	-87.143%
2026-06-16	1.2300	1.2300	1.2300	1.2300	-1.600%	2	349	-85.366%
2026-06-15	1.4500	1.4500	1.2500	1.2500	-19.355%	41	349	-85.600%
2026-06-12	1.7000	1.7000	1.5500	1.5500	-13.889%	15	362	-88.387%
2026-06-11	2.0000	2.0000	1.8000	1.8000	-16.279%	2	369	-90.000%
2026-06-10	2.1500	2.1500	2.1500	2.1500	+2.381%	60	370	-91.628%
2026-06-09	2.1500	2.1500	2.1000	2.1000	-22.222%	2	408	-91.429%
2026-06-03	2.8000	2.8000	2.7000	2.7000	-20.588%	37	408	-93.333%
2026-06-02	3.2400	3.4000	3.2400	3.4000	+9.325%	14	408	-94.706%
2026-05-29	2.9800	3.1100	2.9800	3.1100	-7.164%	22	416	-94.212%
2026-05-28	3.6000	3.6000	3.3500	3.3500	-16.250%	24	415	-94.627%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-11.111%	10	417	-95.500%
2026-05-26	4.5000	4.5000	4.5000	4.5000	-8.163%	7	417	-96.000%
2026-05-22	4.9000	4.9000	4.9000	4.9000	-17.785%	25	410	-96.327%
2026-05-20	5.9000	5.9600	5.9000	5.9600	+2.759%	10	410	-96.980%
2026-05-14	5.8000	5.8000	5.8000	5.8000	+7.407%	1	416	-96.897%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+15.880%	11	416	-96.667%
2026-05-06	4.6600	4.6600	4.6600	4.6600	-18.246%	3	416	-96.137%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+9.615%	10	414	-96.842%
2026-04-30	5.2000	5.2000	5.2000	5.2000	-7.143%	10	409	-96.538%
2026-04-27	5.6000	5.6000	5.6000	5.6000	+0.358%	10	409	-96.786%
2026-04-24	5.5800	5.5800	5.5800	5.5800	+24.000%	10	409	-96.774%
2026-04-21	4.5000	4.5000	4.5000	4.5000	0.000%	2	411	-96.000%
2026-04-20	4.7000	4.7000	4.5000	4.5000	+5.634%	61	411	-96.000%
2026-04-14	3.9500	4.2600	3.8100	4.2600	+63.846%	11	379	-95.775%
2026-04-13	3.3000	3.3000	2.6000	2.6000	-38.534%	8	379	-93.077%
2026-04-09	4.2200	4.2300	4.2200	4.2300	-1.628%	10	374	-95.745%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-23.214%	1	384	-95.814%
2026-04-01	5.6000	5.6000	5.6000	5.6000	+0.179%	14	384	-96.786%
2026-03-27	5.3000	5.6000	5.3000	5.5900	+21.522%	15	384	-96.780%
2026-03-23	4.8000	4.8000	4.6000	4.6000	-15.905%	24	381	-96.087%
2026-03-10	5.4700	5.4700	5.4700	5.4700	-8.067%	1	372	-96.709%
2026-03-09	5.9500	5.9500	5.9500	5.9500	+6.250%	2	373	-96.975%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+1.818%	7	373	-96.786%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-1.961%	1	370	-96.727%
2026-03-02	5.5000	5.6100	5.5000	5.6100	+3.889%	6	370	-96.791%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-1.099%	1	373	-96.667%
2026-02-23	5.4600	5.4600	5.4600	5.4600	-10.492%	1	373	-96.703%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+5.172%	4	372	-97.049%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+23.404%	20	372	-96.897%
2026-02-11	4.7000	4.7000	4.7000	4.7000	+9.302%	1	372	-96.170%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-0.232%	2	371	-95.814%
2026-01-29	4.3100	4.3100	4.3100	4.3100	+0.233%	8	371	-95.824%
2026-01-26	4.2500	4.3000	4.2500	4.3000	+17.808%	2	371	-95.814%
2026-01-21	3.8000	3.8000	3.6500	3.6500	-6.410%	2	370	-95.068%
2026-01-15	3.8500	3.9000	3.8500	3.9000	-13.333%	11	370	-95.385%
2026-01-09	4.6000	4.6000	4.5000	4.5000	-4.255%	7	380	-96.000%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-11.321%	1	376	-96.170%
2026-01-07	5.3000	5.3000	5.3000	5.3000	-13.115%	4	376	-96.604%
2026-01-06	6.1000	6.1000	6.1000	6.1000	+10.909%	1	380	-97.049%
2026-01-05	5.5000	5.5000	5.5000	5.5000	-15.515%	1	381	-96.727%
2025-12-31	6.5100	6.5100	6.5100	6.5100	+0.154%	1	381	-97.235%
2025-12-24	6.8000	6.8000	6.5000	6.5000	-8.836%	374	751	-97.231%
2025-12-22	7.1300	7.1300	7.1300	7.1300	+6.418%	1	751	-97.475%
2025-12-18	6.1400	6.7000	6.1400	6.7000	0.000%	11	751	-97.313%
2025-12-15	6.7000	6.7000	6.7000	6.7000	+3.077%	4	751	-97.313%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-12.752%	1	751	-97.231%
2025-12-05	7.4500	7.4500	7.4500	7.4500	-6.991%	1	750	-97.584%
2025-11-26	8.0100	8.0100	8.0100	8.0100	-4.643%	1	751	-97.753%
2025-11-25	8.5000	8.5000	8.4000	8.4000	-17.647%	26	751	-97.857%
2025-11-21	10.2000	10.2000	10.2000	10.2000	-1.923%	1	747	-98.235%
2025-11-19	10.5000	10.5000	10.4000	10.4000	-1.887%	6	747	-98.269%
2025-11-18	10.7000	10.7000	10.6000	10.6000	-3.636%	160	745	-98.302%
2025-11-17	11.0000	11.0000	11.0000	11.0000	+11.675%	1	763	-98.364%
2025-11-14	9.8500	9.8500	9.8500	9.8500	-15.884%	1	763	-98.173%
2025-11-07	12.1000	12.1000	11.7100	11.7100	+3.628%	2	764	-98.463%
2025-11-06	9.6000	11.3000	9.6000	11.3000	+56.944%	3	765	-98.407%
2025-11-03	7.2000	7.2000	7.2000	7.2000	+13.744%	1	767	-97.500%
2025-10-30	6.6000	6.6000	6.3300	6.3300	+3.770%	16	767	-97.156%
2025-10-23	6.1000	6.1000	6.1000	6.1000	+8.929%	11	781	-97.049%
2025-10-22	5.6000	5.6000	5.5800	5.6000	+3.704%	205	781	-96.786%
2025-10-21	5.7600	5.7600	5.4000	5.4000	-11.475%	720	616	-96.667%
2025-10-17	6.0100	6.1000	6.0100	6.1000	+1.667%	11	667	-97.049%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+9.091%	1	656	-97.000%
2025-10-10	5.3000	5.5000	5.3000	5.5000	+10.664%	2	656	-96.727%
2025-10-07	4.9700	4.9700	4.9700	4.9700	+5.745%	1	655	-96.378%
2025-10-06	4.7000	4.7000	4.7000	4.7000	-1.053%	1	656	-96.170%
2025-10-03	4.7500	4.7500	4.7500	4.7500	+5.556%	2	657	-96.211%
2025-10-02	4.5000	4.5000	4.5000	4.5000	-11.765%	1	657	-96.000%
2025-10-01	5.1000	5.1000	5.1000	5.1000	+1.594%	3	657	-96.471%
2025-09-30	5.1000	5.1000	4.9900	5.0200	-1.569%	6	655	-96.414%
2025-09-29	5.0300	5.1000	5.0000	5.1000	+4.082%	11	658	-96.471%
2025-09-26	4.7200	5.1000	4.7200	4.9000	+6.291%	5	667	-96.327%
2025-09-25	4.9800	5.6000	4.6100	4.6100	0.000%	682	664	-96.095%