Dark

KSS20260918C16
KSS Sep 18 2026 16.00 Call (KSS260918C00016000)
option OPRA

EOD

Sep 10, 2026

0.9600-50.000%(-0.9600)452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2500	1.4500	0.9300	0.9600	-50.000%	452	365	0.000%
2026-09-09	2.6400	2.6400	1.9200	1.9200	-27.273%	86	27	-50.000%
2026-09-08	2.8700	2.9500	2.5800	2.6400	-21.662%	640	18	-63.636%
2026-09-04	3.3600	3.4400	3.3400	3.3700	-1.462%	20	295	-71.513%
2026-09-03	3.3000	3.4300	3.2200	3.4200	+5.882%	77	295	-71.930%
2026-09-02	2.8400	3.2500	2.8400	3.2300	+85.632%	98	292	-70.279%
2026-09-01	1.8200	2.5000	1.7300	1.7400	-6.952%	96	304	-44.828%
2026-08-31	1.9100	1.9100	1.8200	1.8700	-13.825%	12	299	-48.663%
2026-08-26	1.3700	2.1700	1.2000	2.1700	-12.500%	70	308	-55.760%
2026-08-25	2.3200	2.5900	2.3200	2.4800	-11.744%	222	363	-61.290%
2026-08-24	2.6000	2.8100	2.6000	2.8100	+19.574%	24	471	-65.836%
2026-08-21	2.6300	2.6300	2.3500	2.3500	+17.500%	101	485	-59.149%
2026-08-20	2.6500	2.6500	2.0000	2.0000	-40.299%	25	389	-52.000%
2026-08-13	3.3500	3.3500	3.3500	3.3500	+6.349%	1	368	-71.343%
2026-08-11	3.3300	3.3300	3.1200	3.1500	-13.699%	12	368	-69.524%
2026-08-10	3.6500	3.6500	3.6500	3.6500	-8.291%	3	380	-73.699%
2026-08-07	3.6900	3.9800	3.6900	3.9800	-12.527%	13	383	-75.879%
2026-08-04	4.5500	4.5500	4.5500	4.5500	+1.111%	6	381	-78.901%
2026-08-03	4.5000	4.5000	4.5000	4.5000	+7.399%	1	387	-78.667%
2026-07-31	4.1900	4.1900	4.1900	4.1900	+15.110%	1	388	-77.088%
2026-07-30	3.6400	3.6400	3.6400	3.6400	+2.535%	1	389	-73.626%
2026-07-29	3.5500	3.5500	3.5500	3.5500	-5.836%	2	388	-72.958%
2026-07-28	3.7700	3.7700	3.7700	3.7700	+7.714%	1	388	-74.536%
2026-07-27	3.0900	3.5000	3.0900	3.5000	+12.903%	17	387	-72.571%
2026-07-24	3.3500	3.3500	3.1000	3.1000	-18.421%	61	387	-69.032%
2026-07-22	3.3500	3.8000	3.3500	3.8000	+20.635%	4	388	-74.737%
2026-07-21	3.1500	3.1500	3.1500	3.1500	+7.143%	1	392	-69.524%
2026-07-20	2.8200	2.9400	2.8200	2.9400	+7.692%	2	392	-67.347%
2026-07-17	2.7300	2.7300	2.7300	2.7300	-6.507%	2	392	-64.835%
2026-07-16	2.8700	2.9200	2.8700	2.9200	+16.800%	3	394	-67.123%
2026-07-15	2.7000	2.7000	2.5000	2.5000	+24.378%	7	395	-61.600%
2026-07-14	2.0100	2.0100	2.0100	2.0100	-11.842%	2	402	-52.239%
2026-07-09	2.0000	2.2800	2.0000	2.2800	+21.277%	17	404	-57.895%
2026-07-08	1.8800	1.8800	1.8800	1.8800	-23.887%	1	399	-48.936%
2026-07-07	2.4700	2.4700	2.4700	2.4700	-8.856%	1	399	-61.134%
2026-07-06	2.7100	2.7100	2.7100	2.7100	-21.449%	3	399	-64.576%
2026-07-02	3.7200	3.7200	3.4000	3.4500	+18.557%	6	405	-72.174%
2026-06-30	3.0500	3.0500	2.9100	2.9100	-26.700%	110	405	-67.010%
2026-06-26	4.1300	4.1300	3.9700	3.9700	-0.750%	3	372	-75.819%
2026-06-25	4.3500	4.3500	4.0000	4.0000	-1.235%	3	372	-76.000%
2026-06-24	3.7900	4.0600	3.7900	4.0500	+26.563%	155	375	-76.296%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+7.383%	1	496	-70.000%
2026-06-18	2.8700	3.1000	2.8700	2.9800	+19.200%	36	505	-67.785%
2026-06-17	2.5600	2.8600	2.4900	2.5000	+2.459%	23	505	-61.600%
2026-06-16	2.6600	2.6600	2.4100	2.4400	-18.667%	181	505	-60.656%
2026-06-15	3.3400	3.3500	3.0000	3.0000	-15.493%	7	355	-68.000%
2026-06-12	3.4100	3.5500	3.4000	3.5500	+9.231%	45	355	-72.958%
2026-06-11	2.5900	3.2600	2.5500	3.2500	+45.740%	6	387	-70.462%
2026-06-10	2.3000	2.3000	2.2300	2.2300	-14.231%	6	387	-56.951%
2026-06-09	2.6000	2.6000	2.6000	2.6000	+6.122%	2	389	-63.077%
2026-06-08	2.4900	2.4900	2.4000	2.4500	+31.016%	52	387	-60.816%
2026-06-05	1.8700	1.8700	1.8700	1.8700	-17.257%	3	411	-48.663%
2026-06-04	2.2900	2.2900	2.2600	2.2600	+7.109%	12	414	-57.522%
2026-06-03	2.3200	2.3200	2.0100	2.1100	-7.860%	77	409	-54.502%
2026-06-02	2.2400	2.2900	2.1700	2.2900	+52.667%	10	338	-58.079%
2026-05-29	1.4500	1.5000	1.4500	1.5000	-25.743%	12	337	-36.000%
2026-05-28	2.5200	2.5200	2.0000	2.0200	+66.942%	95	347	-52.475%
2026-05-27	1.3800	1.3800	1.2100	1.2100	+0.833%	3	269	-20.661%
2026-05-26	1.2000	1.2000	1.2000	1.2000	+4.348%	1	266	-20.000%
2026-05-22	1.1500	1.1500	1.1500	1.1500	+21.053%	1	266	-16.522%
2026-05-21	0.8200	0.9500	0.8200	0.9500	+17.284%	10	266	+1.053%
2026-05-20	0.8100	0.8100	0.8100	0.8100	+14.085%	1	266	+18.519%
2026-05-19	0.7800	0.7800	0.7100	0.7100	-5.333%	24	241	+35.211%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-11.765%	1	241	+28.000%
2026-05-15	0.8200	0.8500	0.8200	0.8500	-14.141%	16	241	+12.941%
2026-05-14	1.0300	1.0300	0.9900	0.9900	-28.261%	80	236	-3.030%
2026-05-11	1.3800	1.3800	1.3800	1.3800	-26.596%	5	166	-30.435%
2026-05-05	1.8800	1.8800	1.8800	1.8800	-20.675%	2	169	-48.936%
2026-04-24	2.3200	2.4300	2.3200	2.3700	+0.424%	12	167	-59.494%
2026-04-23	2.3600	2.3600	2.3600	2.3600	-6.719%	1	169	-59.322%
2026-04-22	2.5000	2.5300	2.5000	2.5300	+1.606%	8	169	-62.055%
2026-04-21	2.4900	2.4900	2.4900	2.4900	+14.747%	1	164	-61.446%
2026-04-17	2.1700	2.1700	2.1700	2.1700	+17.935%	2	164	-55.760%
2026-04-15	1.7400	1.8400	1.7400	1.8400	+1.657%	48	164	-47.826%
2026-04-14	1.8100	1.8100	1.8100	1.8100	+13.836%	2	211	-46.961%
2026-04-13	1.4500	1.5900	1.4500	1.5900	+6.711%	8	209	-39.623%
2026-04-10	1.4900	1.4900	1.4900	1.4900	-14.857%	2	201	-35.570%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+12.179%	5	199	-45.143%
2026-04-06	1.5600	1.5600	1.5600	1.5600	-5.455%	2	199	-38.462%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+3.774%	50	199	-41.818%
2026-03-23	1.5900	1.5900	1.5900	1.5900	+0.633%	1	149	-39.623%
2026-03-20	1.5800	1.5800	1.5800	1.5800	+5.333%	47	148	-39.241%
2026-03-19	1.5100	1.5100	1.5000	1.5000	0.000%	101	101	-36.000%