Dark

KMX20260918P45
KMX Sep 18 2026 45.00 Put (KMX260918P00045000)
option OPRA

EOD

Aug 12, 2026

0.1900-5.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2000	0.2000	0.1900	0.1900	-5.000%	2	383	0.000%
2026-08-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	383	-5.000%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-28.571%	3	383	-5.000%
2026-08-04	0.3000	0.3000	0.2800	0.2800	-22.222%	2	380	-32.143%
2026-08-03	0.3000	0.3600	0.3000	0.3600	-10.000%	12	380	-47.222%
2026-07-28	0.4000	0.4000	0.4000	0.4000	0.000%	1	388	-52.500%
2026-07-27	0.3500	0.4000	0.3500	0.4000	-23.077%	9	388	-52.500%
2026-07-24	0.5200	0.5200	0.5200	0.5200	+4.000%	1	388	-63.462%
2026-07-22	0.4500	0.5000	0.3500	0.5000	0.000%	16	389	-62.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-9.091%	3	384	-62.000%
2026-07-20	0.5000	0.5500	0.5000	0.5500	+14.583%	2	381	-65.455%
2026-07-17	0.5600	0.5600	0.4700	0.4800	+4.348%	50	380	-60.417%
2026-07-16	0.4600	0.4600	0.4600	0.4600	+9.524%	2	386	-58.696%
2026-07-15	0.5900	0.5900	0.4000	0.4200	-50.588%	20	385	-54.762%
2026-07-13	0.8500	0.8500	0.8500	0.8500	-19.048%	1	399	-77.647%
2026-07-10	1.0500	1.0500	1.0500	1.0500	-38.235%	5	400	-81.905%
2026-07-08	1.7000	1.7000	1.7000	1.7000	+30.769%	5	395	-88.824%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-20.245%	2	390	-85.385%
2026-07-06	1.8200	1.8200	1.6300	1.6300	+18.116%	3	388	-88.344%
2026-07-02	1.3800	1.3800	1.3800	1.3800	+0.730%	1	387	-86.232%
2026-07-01	1.2700	1.4100	1.2400	1.3700	+14.167%	15	387	-86.131%
2026-06-29	1.1000	1.2000	1.1000	1.2000	-4.000%	5	383	-84.167%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+4.167%	1	384	-84.800%
2026-06-24	1.2000	1.2000	1.2000	1.2000	-17.241%	8	385	-84.167%
2026-06-23	1.4500	1.4500	1.4500	1.4500	+6.618%	1	385	-86.897%
2026-06-22	1.5500	1.5500	1.3600	1.3600	-15.000%	4	385	-86.029%
2026-06-18	2.2800	2.2800	1.6000	1.6000	-47.883%	68	413	-88.125%
2026-06-17	2.5000	3.1000	2.5000	3.0700	+27.917%	30	413	-93.811%
2026-06-16	2.3500	2.4000	2.1000	2.4000	-3.614%	122	413	-92.083%
2026-06-15	2.5000	2.5000	2.4900	2.4900	-10.432%	22	416	-92.369%
2026-06-12	3.1200	3.3200	2.7800	2.7800	-18.235%	114	398	-93.165%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-12.821%	58	417	-94.412%
2026-06-10	3.9000	3.9000	3.9000	3.9000	+1.299%	50	366	-95.128%
2026-06-09	3.9700	3.9700	3.8500	3.8500	-6.098%	5	366	-95.065%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-12.766%	31	370	-95.366%
2026-06-04	4.6900	4.7000	4.6900	4.7000	-8.203%	7	367	-95.957%
2026-05-29	5.1600	5.1600	5.1200	5.1200	-10.957%	6	362	-96.289%
2026-05-28	6.1300	6.1300	5.7500	5.7500	-10.853%	3	362	-96.696%
2026-05-27	6.4500	6.4500	6.4500	6.4500	-21.341%	8	361	-97.054%
2026-04-29	8.2000	8.2000	8.2000	8.2000	-6.499%	1	353	-97.683%
2026-04-24	8.7500	8.7700	8.7500	8.7700	+13.896%	4	353	-97.834%
2026-04-21	7.7000	7.7000	7.7000	7.7000	+3.079%	16	349	-97.532%
2026-04-16	7.4100	7.5000	7.4100	7.4700	+9.051%	90	349	-97.456%
2026-04-14	6.6000	6.8500	6.6000	6.8500	+47.312%	30	266	-97.226%
2026-04-13	5.0000	5.0000	4.6500	4.6500	-27.344%	11	266	-95.914%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-24.439%	17	263	-97.031%
2026-03-31	8.4700	8.4700	8.4700	8.4700	+7.215%	4	263	-97.757%
2026-03-27	8.0000	8.0000	7.9000	7.9000	+12.857%	23	267	-97.595%
2026-03-23	7.0000	7.0000	7.0000	7.0000	-12.171%	4	256	-97.286%
2026-03-10	7.9700	7.9700	7.9700	7.9700	+12.254%	1	252	-97.616%
2026-02-20	7.0900	7.1000	7.0800	7.1000	+5.185%	6	252	-97.324%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+8.871%	4	252	-97.185%
2026-02-06	6.3000	6.3000	6.2000	6.2000	-8.957%	51	248	-96.935%
2026-02-05	6.8100	6.8100	6.8100	6.8100	+0.147%	1	199	-97.210%
2026-01-27	6.8000	6.8000	6.8000	6.8000	+3.030%	2	199	-97.206%
2026-01-26	6.5000	6.6000	6.5000	6.6000	+12.245%	3	201	-97.121%
2026-01-22	5.6000	5.8800	5.6000	5.8800	+4.071%	12	202	-96.769%
2026-01-21	5.8400	5.9500	5.6500	5.6500	-4.237%	9	192	-96.637%
2026-01-15	6.4000	6.4000	5.9000	5.9000	-1.667%	2	194	-96.780%
2026-01-14	6.0000	6.0000	6.0000	6.0000	-6.250%	5	194	-96.833%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-5.882%	2	194	-97.031%
2026-01-09	6.9000	6.9500	6.8000	6.8000	-23.596%	161	192	-97.206%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-6.316%	1	49	-97.865%
2025-12-31	9.5000	9.5000	9.5000	9.5000	+0.529%	1	50	-98.000%
2025-12-30	9.5000	9.5000	9.4500	9.4500	-31.273%	2	50	-97.989%
2025-11-21	13.7500	13.7500	13.7500	13.7500	-5.172%	1	51	-98.618%
2025-11-18	14.5000	14.5000	14.5000	14.5000	+8.614%	2	52	-98.690%
2025-11-14	13.3500	13.3500	13.3500	13.3500	-0.743%	1	54	-98.577%
2025-11-13	13.4500	13.4500	13.4500	13.4500	-11.513%	1	55	-98.587%
2025-11-06	12.4000	15.2000	12.4000	15.2000	+63.441%	5	56	-98.750%
2025-10-30	9.3000	9.3000	9.3000	9.3000	+9.412%	15	57	-97.957%
2025-10-23	8.5000	8.5000	8.5000	8.5000	+8.974%	7	72	-97.765%
2025-10-21	8.2200	8.2200	7.7000	7.8000	-2.500%	16	66	-97.564%
2025-10-16	7.5000	8.0000	7.5000	8.0000	+9.290%	2	51	-97.625%
2025-10-07	6.9000	7.3200	6.9000	7.3200	+7.331%	2	49	-97.404%
2025-10-06	6.9200	6.9200	6.8200	6.8200	-7.838%	3	50	-97.214%
2025-10-01	7.4000	7.4000	7.4000	7.4000	-0.270%	1	50	-97.432%
2025-09-30	7.3000	7.4200	7.3000	7.4200	+0.406%	9	49	-97.439%
2025-09-29	7.3800	7.3900	7.3800	7.3900	+3.357%	10	45	-97.429%
2025-09-26	6.9400	7.5000	6.9400	7.1500	+6.241%	9	50	-97.343%
2025-09-25	7.2300	7.9500	6.6100	6.7300	0.000%	53	45	-97.177%