Dark

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

EOD

Jul 21, 2026

3.79+18.438%(+0.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.5000	3.7900	3.5000	3.7900	+18.438%	2	2,127	0.000%
2026-07-20	3.2000	3.2000	3.2000	3.2000	-6.977%	3	2,125	+18.438%
2026-07-17	3.4400	3.4400	3.4400	3.4400	+17.406%	1	2,128	+10.174%
2026-07-15	2.9300	2.9300	2.9300	2.9300	+5.018%	5	2,129	+29.352%
2026-07-13	2.7900	2.7900	2.7900	2.7900	+11.155%	5	2,134	+35.842%
2026-07-08	2.6300	2.6300	2.5100	2.5100	-18.770%	11	2,129	+50.996%
2026-07-07	3.0900	3.0900	3.0900	3.0900	-27.972%	1	2,137	+22.654%
2026-06-29	4.2900	4.2900	4.2900	4.2900	+10.283%	2	2,136	-11.655%
2026-06-22	3.9400	4.0000	3.8900	3.8900	+6.284%	66	2,134	-2.571%
2026-06-18	3.7400	3.7400	3.6600	3.6600	+6.087%	4	2,158	+3.552%
2026-06-17	3.0500	3.4500	3.0000	3.4500	+15.000%	34	2,158	+9.855%
2026-06-16	2.9300	3.0000	2.9300	3.0000	-11.243%	6	2,158	+26.333%
2026-06-15	3.9300	3.9500	3.3800	3.3800	-17.561%	198	2,164	+12.130%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+21.302%	7	2,154	-7.561%
2026-06-11	3.3800	3.3800	3.3800	3.3800	+5.625%	20	2,161	+12.130%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+8.844%	4	2,161	+18.438%
2026-06-08	2.9500	2.9500	2.9400	2.9400	+33.032%	21	2,157	+28.912%
2026-06-05	2.2100	2.2100	2.2100	2.2100	-11.952%	1	2,158	+71.493%
2026-06-03	2.7900	2.7900	2.5100	2.5100	-6.691%	4	2,159	+50.996%
2026-06-02	2.6800	2.7400	2.6800	2.6900	+26.291%	25	2,158	+40.892%
2026-06-01	1.9100	2.1300	1.8400	2.1300	+12.105%	10	2,178	+77.934%
2026-05-29	2.4400	2.4400	1.8000	1.9000	-18.803%	136	2,172	+99.474%
2026-05-28	3.0000	3.0000	2.3400	2.3400	+48.101%	143	2,281	+61.966%
2026-05-27	1.5800	1.5800	1.5800	1.5800	+13.669%	2	2,402	+139.873%
2026-05-26	1.4700	1.4700	1.3900	1.3900	-5.442%	26	2,403	+172.662%
2026-05-22	1.4200	1.4800	1.4200	1.4700	+13.077%	32	2,377	+157.823%
2026-05-21	1.2500	1.3000	1.2500	1.3000	+17.117%	11	2,358	+191.538%
2026-05-20	1.1000	1.1100	1.0100	1.1100	+18.085%	25	2,358	+241.441%
2026-05-19	0.9200	0.9400	0.8900	0.9400	-8.738%	56	2,274	+303.191%
2026-05-15	1.0200	1.0300	1.0200	1.0300	-9.649%	20	2,274	+267.961%
2026-05-14	1.3000	1.3000	1.1400	1.1400	-18.571%	15	2,258	+232.456%
2026-05-12	1.3200	1.4000	1.3000	1.4000	-6.667%	60	2,245	+170.714%
2026-05-11	1.9500	1.9500	1.5000	1.5000	-34.783%	75	2,245	+152.667%
2026-05-06	2.5000	2.5000	2.3000	2.3000	+6.977%	4	2,125	+64.783%
2026-05-04	2.1500	2.1500	2.1500	2.1500	0.000%	10	2,125	+76.279%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+1.896%	20	2,115	+76.279%
2026-04-29	2.1100	2.1100	2.1100	2.1100	-21.269%	1	2,095	+79.621%
2026-04-28	2.6800	2.6800	2.6800	2.6800	-6.294%	100	2,095	+41.418%
2026-04-27	2.7800	2.8700	2.7800	2.8600	+5.535%	92	2,095	+32.517%
2026-04-24	2.7100	2.7100	2.7100	2.7100	-7.823%	1	2,095	+39.852%
2026-04-23	2.4000	2.9400	2.4000	2.9400	-16.000%	26	2,096	+28.912%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-7.895%	2	2,084	+8.286%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+67.401%	5	2,077	-0.263%
2026-04-16	2.2700	2.2700	2.2700	2.2700	-3.814%	1	2,077	+66.960%
2026-04-15	2.0700	2.3600	2.0700	2.3600	+21.026%	31	2,077	+60.593%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-2.985%	3	2,107	+94.359%
2026-04-10	1.9800	2.0100	1.9800	2.0100	0.000%	3	2,110	+88.557%
2026-04-09	2.1500	2.1500	1.8700	2.0100	+10.440%	21	2,107	+88.557%
2026-03-27	1.8200	1.8200	1.8200	1.8200	+4.000%	1	2,096	+108.242%
2026-03-26	1.7500	1.7500	1.7500	1.7500	+8.696%	2	2,096	+116.571%
2026-03-25	1.6100	1.6100	1.6100	1.6100	-9.551%	1	2,096	+135.404%
2026-03-24	1.7400	1.8500	1.7400	1.7800	-8.718%	3	2,096	+112.921%
2026-03-23	2.0000	2.0300	1.9000	1.9500	+14.035%	73	2,096	+94.359%
2026-03-20	1.9300	1.9300	1.7100	1.7100	-3.390%	203	2,035	+121.637%
2026-03-19	1.5200	1.7700	1.5200	1.7700	+22.069%	280	1,833	+114.124%
2026-03-18	1.5300	1.5900	1.4500	1.4500	-21.622%	439	1,563	+161.379%
2026-03-16	1.9600	1.9600	1.8500	1.8500	-5.128%	12	1,167	+104.865%
2026-03-13	2.0100	2.0100	1.9400	1.9500	-3.941%	355	1,160	+94.359%
2026-03-12	2.0300	2.3400	1.9800	2.0300	-7.727%	71	833	+86.700%
2026-03-11	2.7500	2.7500	2.2000	2.2000	-45.000%	23	858	+72.273%
2026-03-10	4.0200	4.0200	4.0000	4.0000	+53.846%	11	845	-5.250%
2026-03-09	2.6500	2.6500	2.6000	2.6000	-13.333%	5	852	+45.769%
2026-03-06	3.0000	3.0000	3.0000	3.0000	+3.448%	5	848	+26.333%
2026-03-03	2.9000	2.9000	2.9000	2.9000	-14.706%	1	843	+30.690%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-22.727%	6	843	+11.471%
2026-01-28	4.4000	4.4000	4.4000	4.4000	-22.399%	35	847	-13.864%
2026-01-16	5.6700	5.6700	5.6700	5.6700	-16.124%	40	827	-33.157%
2026-01-14	6.7600	6.7600	6.7600	6.7600	+3.364%	3	827	-43.935%
2026-01-12	6.5400	6.5400	6.5400	6.5400	-21.677%	3	824	-42.049%
2026-01-08	8.4000	8.4000	8.3500	8.3500	+6.505%	10	821	-54.611%
2025-12-26	7.8400	7.8400	7.8400	7.8400	-14.783%	1	831	-51.658%
2025-12-22	9.2000	9.2000	9.2000	9.2000	+1.433%	3	834	-58.804%
2025-12-17	9.0700	9.0700	9.0700	9.0700	-0.330%	1	834	-58.214%
2025-12-15	9.1000	9.1000	9.1000	9.1000	-15.584%	1	834	-58.352%
2025-12-01	10.7800	10.7800	10.7800	10.7800	+22.500%	10	835	-64.842%
2025-11-25	7.4700	8.8000	7.4700	8.8000	+113.075%	34	835	-56.932%
2025-11-20	4.1300	4.1300	4.1300	4.1300	+3.509%	12	829	-8.232%
2025-11-19	3.9900	3.9900	3.9900	3.9900	-15.823%	3	817	-5.013%
2025-11-17	4.6900	4.7400	4.6900	4.7400	-18.696%	4	814	-20.042%
2025-11-13	5.8300	5.8300	5.8300	5.8300	+0.344%	4	812	-34.991%
2025-11-12	5.8100	5.8100	5.8100	5.8100	+5.254%	12	816	-34.768%
2025-11-10	5.5200	5.5200	5.5200	5.5200	+8.876%	1	828	-31.341%
2025-11-05	5.0700	5.0700	5.0700	5.0700	-6.285%	1	828	-25.247%
2025-10-27	5.4100	5.4100	5.4100	5.4100	+22.955%	1	830	-29.945%
2025-10-17	4.4000	4.4000	4.4000	4.4000	+2.804%	1	830	-13.864%
2025-10-16	4.2800	4.2800	4.2800	4.2800	+25.513%	2	831	-11.449%
2025-10-10	4.0000	4.0000	3.4100	3.4100	-15.802%	89	831	+11.144%
2025-10-09	4.0300	4.0500	4.0300	4.0500	-11.572%	7	840	-6.420%
2025-10-07	4.8000	4.8500	4.5800	4.5800	-8.400%	21	847	-17.249%
2025-10-06	5.0000	5.0500	4.9500	5.0000	+5.263%	20	847	-24.200%
2025-10-02	4.7500	4.7500	4.7500	4.7500	+10.465%	1	837	-20.211%
2025-09-29	4.3000	4.3000	4.3000	4.3000	-6.522%	50	838	-11.860%
2025-09-25	5.0500	5.0500	4.6000	4.6000	-14.179%	17	838	-17.609%
2025-09-24	5.3600	5.3600	5.3600	5.3600	-6.457%	5	826	-29.291%
2025-09-23	5.7300	5.7300	5.7300	5.7300	+6.111%	1	826	-33.857%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-3.915%	10	826	-29.815%
2025-09-19	5.6200	5.6200	5.6200	5.6200	-6.489%	1	826	-32.562%
2025-09-17	6.0100	6.0100	6.0100	6.0100	+20.200%	1	826	-36.938%
2025-09-16	5.0000	5.0000	5.0000	5.0000	+14.943%	1	825	-24.200%
2025-09-15	4.3500	4.3500	4.3500	4.3500	-6.452%	1	825	-12.874%
2025-09-11	4.4500	4.6500	4.4500	4.6500	+1.751%	51	826	-18.495%
2025-09-10	4.5600	4.5900	4.5600	4.5700	-4.792%	39	825	-17.068%
2025-09-09	4.8000	4.8000	4.8000	4.8000	-4.000%	2	825	-21.042%
2025-09-08	5.0000	5.0000	5.0000	5.0000	0.000%	1	825	-24.200%
2025-09-05	5.0000	5.0000	5.0000	5.0000	+11.111%	20	826	-24.200%
2025-09-03	4.5000	4.5000	4.5000	4.5000	+4.651%	1	806	-15.778%
2025-09-02	4.1000	4.3000	4.1000	4.3000	+3.614%	2	806	-11.860%
2025-08-29	4.1900	4.2500	4.1400	4.1500	+10.667%	654	176	-8.675%
2025-08-28	3.7500	3.7500	3.7500	3.7500	-20.213%	20	176	+1.067%
2025-08-27	4.7000	4.7300	4.2000	4.7000	+54.098%	59	186	-19.362%
2025-08-26	3.2000	3.2000	3.0500	3.0500	-10.819%	65	149	+24.262%
2025-08-15	3.4200	3.4200	3.4200	3.4200	-2.286%	5	121	+10.819%
2025-08-14	3.5000	3.5000	3.5000	3.5000	+2.941%	50	116	+8.286%
2025-08-13	2.6800	3.5000	2.6800	3.4000	+22.302%	76	116	+11.471%
2025-08-12	2.7800	2.7800	2.7800	2.7800	+49.462%	6	106	+36.331%
2025-08-08	1.8200	1.8600	1.8200	1.8600	-17.333%	6	100	+103.763%
2025-08-06	2.2500	2.2500	2.2500	2.2500	+36.364%	2	100	+68.444%
2025-08-01	1.6500	1.6500	1.6500	1.6500	-9.341%	1	100	+129.697%
2025-07-31	1.9500	1.9500	1.6800	1.8200	-19.111%	27	99	+108.242%
2025-07-30	2.1000	2.2500	2.1000	2.2500	-11.765%	4	100	+68.444%
2025-07-29	2.7600	2.7600	2.5500	2.5500	-1.923%	19	98	+48.627%
2025-07-28	2.6500	2.6500	2.6000	2.6000	-9.091%	3	110	+45.769%
2025-07-25	2.8000	3.0000	2.8000	2.8600	-10.903%	13	110	+32.517%
2025-07-24	3.0800	3.4600	2.8500	3.2100	+18.450%	71	98	+18.069%
2025-07-23	4.0000	4.0000	2.6100	2.7100	-38.688%	62	142	+39.852%
2025-07-22	4.2000	4.5000	3.9500	4.4200	+215.714%	92	86	-14.253%
2025-07-21	1.4000	1.4000	1.4000	1.4000	+7.692%	1	9	+170.714%
2025-07-11	1.3000	1.3000	1.3000	1.3000	+4.839%	2	8	+191.538%
2025-07-09	1.2400	1.2400	1.2400	1.2400	-0.800%	2	7	+205.645%
2025-07-01	1.3400	1.3900	1.2500	1.2500	-2.344%	7	6	+203.200%
2025-06-09	1.2800	1.2800	1.2800	1.2800	+13.274%	1	3	+196.094%
2025-06-06	1.1300	1.1300	1.1300	1.1300	+3.670%	2	2	+235.398%
2025-06-03	1.0900	1.0900	1.0900	1.0900	0.000%	1	1	+247.706%