Dark

KSS20260918C15
KSS Sep 18 2026 15.00 Call (KSS260918C00015000)
option OPRA

EOD

Sep 10, 2026

2.00-33.555%(-1.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0000	2.0000	2.0000	2.0000	-33.555%	2	204	0.000%
2026-09-09	3.4000	3.4000	3.0100	3.0100	-17.534%	2	206	-33.555%
2026-09-08	4.4300	4.4300	3.5000	3.6500	-17.045%	4,717	206	-45.205%
2026-09-03	4.4000	4.4000	4.4000	4.4000	+4.762%	17	2,116	-54.545%
2026-09-02	3.9000	4.2000	3.9000	4.2000	+48.936%	6	2,116	-52.381%
2026-09-01	2.8200	2.8200	2.8200	2.8200	+1.439%	1	2,122	-29.078%
2026-08-31	2.7800	2.7800	2.7800	2.7800	-14.462%	10	2,122	-28.058%
2026-08-27	2.7800	3.2500	2.7800	3.2500	+2.524%	3	2,122	-38.462%
2026-08-26	2.5700	3.2600	1.7700	3.1700	+3.595%	167	2,124	-36.909%
2026-08-25	3.0700	3.0700	3.0600	3.0600	-16.164%	30	2,127	-34.641%
2026-08-24	3.5600	3.6500	3.4500	3.6500	+15.506%	35	2,127	-45.205%
2026-08-21	3.2500	3.2500	3.1400	3.1600	+10.877%	34	2,130	-36.709%
2026-08-20	2.6500	2.8500	2.5700	2.8500	-32.143%	12	2,119	-29.825%
2026-08-19	4.2000	4.2000	4.2000	4.2000	-4.545%	2	2,116	-52.381%
2026-08-10	4.4000	4.4000	4.4000	4.4000	0.000%	2	2,116	-54.545%
2026-08-07	3.9500	4.4000	3.9500	4.4000	-13.725%	36	2,116	-54.545%
2026-08-04	5.1000	5.1000	5.1000	5.1000	-11.765%	1	2,116	-60.784%
2026-08-03	5.7800	5.7800	5.7800	5.7800	+52.507%	10	2,117	-65.398%
2026-07-21	3.5000	3.7900	3.5000	3.7900	+18.438%	2	2,127	-47.230%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-6.977%	3	2,125	-37.500%
2026-07-17	3.4400	3.4400	3.4400	3.4400	+17.406%	1	2,128	-41.860%
2026-07-15	2.9300	2.9300	2.9300	2.9300	+5.018%	5	2,129	-31.741%
2026-07-13	2.7900	2.7900	2.7900	2.7900	+11.155%	5	2,134	-28.315%
2026-07-08	2.6300	2.6300	2.5100	2.5100	-18.770%	11	2,129	-20.319%
2026-07-07	3.0900	3.0900	3.0900	3.0900	-27.972%	1	2,137	-35.275%
2026-06-29	4.2900	4.2900	4.2900	4.2900	+10.283%	2	2,136	-53.380%
2026-06-22	3.9400	4.0000	3.8900	3.8900	+6.284%	66	2,134	-48.586%
2026-06-18	3.7400	3.7400	3.6600	3.6600	+6.087%	4	2,158	-45.355%
2026-06-17	3.0500	3.4500	3.0000	3.4500	+15.000%	34	2,158	-42.029%
2026-06-16	2.9300	3.0000	2.9300	3.0000	-11.243%	6	2,158	-33.333%
2026-06-15	3.9300	3.9500	3.3800	3.3800	-17.561%	198	2,164	-40.828%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+21.302%	7	2,154	-51.220%
2026-06-11	3.3800	3.3800	3.3800	3.3800	+5.625%	20	2,161	-40.828%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+8.844%	4	2,161	-37.500%
2026-06-08	2.9500	2.9500	2.9400	2.9400	+33.032%	21	2,157	-31.973%
2026-06-05	2.2100	2.2100	2.2100	2.2100	-11.952%	1	2,158	-9.502%
2026-06-03	2.7900	2.7900	2.5100	2.5100	-6.691%	4	2,159	-20.319%
2026-06-02	2.6800	2.7400	2.6800	2.6900	+26.291%	25	2,158	-25.651%
2026-06-01	1.9100	2.1300	1.8400	2.1300	+12.105%	10	2,178	-6.103%
2026-05-29	2.4400	2.4400	1.8000	1.9000	-18.803%	136	2,172	+5.263%
2026-05-28	3.0000	3.0000	2.3400	2.3400	+48.101%	143	2,281	-14.530%
2026-05-27	1.5800	1.5800	1.5800	1.5800	+13.669%	2	2,402	+26.582%
2026-05-26	1.4700	1.4700	1.3900	1.3900	-5.442%	26	2,403	+43.885%
2026-05-22	1.4200	1.4800	1.4200	1.4700	+13.077%	32	2,377	+36.054%
2026-05-21	1.2500	1.3000	1.2500	1.3000	+17.117%	11	2,358	+53.846%
2026-05-20	1.1000	1.1100	1.0100	1.1100	+18.085%	25	2,358	+80.180%
2026-05-19	0.9200	0.9400	0.8900	0.9400	-8.738%	56	2,274	+112.766%
2026-05-15	1.0200	1.0300	1.0200	1.0300	-9.649%	20	2,274	+94.175%
2026-05-14	1.3000	1.3000	1.1400	1.1400	-18.571%	15	2,258	+75.439%
2026-05-12	1.3200	1.4000	1.3000	1.4000	-6.667%	60	2,245	+42.857%
2026-05-11	1.9500	1.9500	1.5000	1.5000	-34.783%	75	2,245	+33.333%
2026-05-06	2.5000	2.5000	2.3000	2.3000	+6.977%	4	2,125	-13.043%
2026-05-04	2.1500	2.1500	2.1500	2.1500	0.000%	10	2,125	-6.977%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+1.896%	20	2,115	-6.977%
2026-04-29	2.1100	2.1100	2.1100	2.1100	-21.269%	1	2,095	-5.213%
2026-04-28	2.6800	2.6800	2.6800	2.6800	-6.294%	100	2,095	-25.373%
2026-04-27	2.7800	2.8700	2.7800	2.8600	+5.535%	92	2,095	-30.070%
2026-04-24	2.7100	2.7100	2.7100	2.7100	-7.823%	1	2,095	-26.199%
2026-04-23	2.4000	2.9400	2.4000	2.9400	-16.000%	26	2,096	-31.973%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-7.895%	2	2,084	-42.857%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+67.401%	5	2,077	-47.368%
2026-04-16	2.2700	2.2700	2.2700	2.2700	-3.814%	1	2,077	-11.894%
2026-04-15	2.0700	2.3600	2.0700	2.3600	+21.026%	31	2,077	-15.254%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-2.985%	3	2,107	+2.564%
2026-04-10	1.9800	2.0100	1.9800	2.0100	0.000%	3	2,110	-0.498%
2026-04-09	2.1500	2.1500	1.8700	2.0100	+10.440%	21	2,107	-0.498%
2026-03-27	1.8200	1.8200	1.8200	1.8200	+4.000%	1	2,096	+9.890%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+8.696%	2	2,096	+14.286%
2026-03-25	1.6100	1.6100	1.6100	1.6100	-9.551%	1	2,096	+24.224%
2026-03-24	1.7400	1.8500	1.7400	1.7800	-8.718%	3	2,096	+12.360%
2026-03-23	2.0000	2.0300	1.9000	1.9500	+14.035%	73	2,096	+2.564%
2026-03-20	1.9300	1.9300	1.7100	1.7100	-3.390%	203	2,035	+16.959%
2026-03-19	1.5200	1.7700	1.5200	1.7700	+22.069%	280	1,833	+12.994%
2026-03-18	1.5300	1.5900	1.4500	1.4500	-21.622%	439	1,563	+37.931%
2026-03-16	1.9600	1.9600	1.8500	1.8500	-5.128%	12	1,167	+8.108%
2026-03-13	2.0100	2.0100	1.9400	1.9500	-3.941%	355	1,160	+2.564%
2026-03-12	2.0300	2.3400	1.9800	2.0300	-7.727%	71	833	-1.478%
2026-03-11	2.7500	2.7500	2.2000	2.2000	-45.000%	23	858	-9.091%
2026-03-10	4.0200	4.0200	4.0000	4.0000	+53.846%	11	845	-50.000%
2026-03-09	2.6500	2.6500	2.6000	2.6000	-13.333%	5	852	-23.077%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+3.448%	5	848	-33.333%
2026-03-03	2.9000	2.9000	2.9000	2.9000	-14.706%	1	843	-31.034%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-22.727%	6	843	-41.176%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-22.399%	35	847	-54.545%
2026-01-16	5.6700	5.6700	5.6700	5.6700	-16.124%	40	827	-64.727%
2026-01-14	6.7600	6.7600	6.7600	6.7600	+3.364%	3	827	-70.414%
2026-01-12	6.5400	6.5400	6.5400	6.5400	-21.677%	3	824	-69.419%
2026-01-08	8.4000	8.4000	8.3500	8.3500	+6.505%	10	821	-76.048%
2025-12-26	7.8400	7.8400	7.8400	7.8400	-14.783%	1	831	-74.490%
2025-12-22	9.2000	9.2000	9.2000	9.2000	+1.433%	3	834	-78.261%
2025-12-17	9.0700	9.0700	9.0700	9.0700	-0.330%	1	834	-77.949%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-15.584%	1	834	-78.022%
2025-12-01	10.7800	10.7800	10.7800	10.7800	+22.500%	10	835	-81.447%
2025-11-25	7.4700	8.8000	7.4700	8.8000	+113.075%	34	835	-77.273%
2025-11-20	4.1300	4.1300	4.1300	4.1300	+3.509%	12	829	-51.574%
2025-11-19	3.9900	3.9900	3.9900	3.9900	-15.823%	3	817	-49.875%
2025-11-17	4.6900	4.7400	4.6900	4.7400	-18.696%	4	814	-57.806%
2025-11-13	5.8300	5.8300	5.8300	5.8300	+0.344%	4	812	-65.695%
2025-11-12	5.8100	5.8100	5.8100	5.8100	+5.254%	12	816	-65.577%
2025-11-10	5.5200	5.5200	5.5200	5.5200	+8.876%	1	828	-63.768%
2025-11-05	5.0700	5.0700	5.0700	5.0700	-6.285%	1	828	-60.552%
2025-10-27	5.4100	5.4100	5.4100	5.4100	+22.955%	1	830	-63.031%
2025-10-17	4.4000	4.4000	4.4000	4.4000	+2.804%	1	830	-54.545%
2025-10-16	4.2800	4.2800	4.2800	4.2800	+25.513%	2	831	-53.271%
2025-10-10	4.0000	4.0000	3.4100	3.4100	-15.802%	89	831	-41.349%
2025-10-09	4.0300	4.0500	4.0300	4.0500	-11.572%	7	840	-50.617%
2025-10-07	4.8000	4.8500	4.5800	4.5800	-8.400%	21	847	-56.332%
2025-10-06	5.0000	5.0500	4.9500	5.0000	+5.263%	20	847	-60.000%
2025-10-02	4.7500	4.7500	4.7500	4.7500	+10.465%	1	837	-57.895%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-6.522%	50	838	-53.488%
2025-09-25	5.0500	5.0500	4.6000	4.6000	-14.179%	17	838	-56.522%
2025-09-24	5.3600	5.3600	5.3600	5.3600	-6.457%	5	826	-62.687%
2025-09-23	5.7300	5.7300	5.7300	5.7300	+6.111%	1	826	-65.096%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-3.915%	10	826	-62.963%
2025-09-19	5.6200	5.6200	5.6200	5.6200	-6.489%	1	826	-64.413%
2025-09-17	6.0100	6.0100	6.0100	6.0100	+20.200%	1	826	-66.722%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+14.943%	1	825	-60.000%
2025-09-15	4.3500	4.3500	4.3500	4.3500	-6.452%	1	825	-54.023%
2025-09-11	4.4500	4.6500	4.4500	4.6500	+1.751%	51	826	-56.989%
2025-09-10	4.5600	4.5900	4.5600	4.5700	-4.792%	39	825	-56.236%
2025-09-09	4.8000	4.8000	4.8000	4.8000	-4.000%	2	825	-58.333%
2025-09-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	825	-60.000%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+11.111%	20	826	-60.000%
2025-09-03	4.5000	4.5000	4.5000	4.5000	+4.651%	1	806	-55.556%
2025-09-02	4.1000	4.3000	4.1000	4.3000	+3.614%	2	806	-53.488%
2025-08-29	4.1900	4.2500	4.1400	4.1500	+10.667%	654	176	-51.807%
2025-08-28	3.7500	3.7500	3.7500	3.7500	-20.213%	20	176	-46.667%
2025-08-27	4.7000	4.7300	4.2000	4.7000	+54.098%	59	186	-57.447%
2025-08-26	3.2000	3.2000	3.0500	3.0500	-10.819%	65	149	-34.426%
2025-08-15	3.4200	3.4200	3.4200	3.4200	-2.286%	5	121	-41.520%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+2.941%	50	116	-42.857%
2025-08-13	2.6800	3.5000	2.6800	3.4000	+22.302%	76	116	-41.176%
2025-08-12	2.7800	2.7800	2.7800	2.7800	+49.462%	6	106	-28.058%
2025-08-08	1.8200	1.8600	1.8200	1.8600	-17.333%	6	100	+7.527%
2025-08-06	2.2500	2.2500	2.2500	2.2500	+36.364%	2	100	-11.111%
2025-08-01	1.6500	1.6500	1.6500	1.6500	-9.341%	1	100	+21.212%
2025-07-31	1.9500	1.9500	1.6800	1.8200	-19.111%	27	99	+9.890%
2025-07-30	2.1000	2.2500	2.1000	2.2500	-11.765%	4	100	-11.111%
2025-07-29	2.7600	2.7600	2.5500	2.5500	-1.923%	19	98	-21.569%
2025-07-28	2.6500	2.6500	2.6000	2.6000	-9.091%	3	110	-23.077%
2025-07-25	2.8000	3.0000	2.8000	2.8600	-10.903%	13	110	-30.070%
2025-07-24	3.0800	3.4600	2.8500	3.2100	+18.450%	71	98	-37.695%
2025-07-23	4.0000	4.0000	2.6100	2.7100	-38.688%	62	142	-26.199%
2025-07-22	4.2000	4.5000	3.9500	4.4200	+215.714%	92	86	-54.751%
2025-07-21	1.4000	1.4000	1.4000	1.4000	+7.692%	1	9	+42.857%
2025-07-11	1.3000	1.3000	1.3000	1.3000	+4.839%	2	8	+53.846%
2025-07-09	1.2400	1.2400	1.2400	1.2400	-0.800%	2	7	+61.290%
2025-07-01	1.3400	1.3900	1.2500	1.2500	-2.344%	7	6	+60.000%
2025-06-09	1.2800	1.2800	1.2800	1.2800	+13.274%	1	3	+56.250%
2025-06-06	1.1300	1.1300	1.1300	1.1300	+3.670%	2	2	+76.991%
2025-06-03	1.0900	1.0900	1.0900	1.0900	0.000%	1	1	+83.486%