Dark

KSS20260918C20
KSS Sep 18 2026 20.00 Call (KSS260918C00020000)
option OPRA

EOD

Jul 28, 2026

1.68+16.667%(+0.24)835

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4200	1.8200	1.4200	1.6800	+16.667%	835	4,201	0.000%
2026-07-27	1.2500	1.4400	1.2000	1.4400	+18.033%	213	4,278	+16.667%
2026-07-24	1.3900	1.4400	1.2200	1.2200	-6.154%	312	4,139	+37.705%
2026-07-23	1.5000	1.5000	1.2400	1.3000	-24.419%	232	4,043	+29.231%
2026-07-22	1.4500	1.7200	1.4500	1.7200	+28.358%	18	3,991	-2.326%
2026-07-21	1.3200	1.3400	1.0500	1.3400	+17.544%	24	3,979	+25.373%
2026-07-20	1.0500	1.2200	1.0000	1.1400	+12.871%	9	3,968	+47.368%
2026-07-17	1.2000	1.3400	1.0000	1.0100	-7.339%	22	3,961	+66.337%
2026-07-16	1.1500	1.3300	1.0900	1.0900	+9.000%	225	3,953	+54.128%
2026-07-15	0.9000	1.1500	0.9000	1.0000	+29.870%	22	3,963	+68.000%
2026-07-14	0.8500	0.8500	0.7400	0.7700	-12.500%	64	3,941	+118.182%
2026-07-13	1.1000	1.1000	0.8800	0.8800	-13.725%	70	3,942	+90.909%
2026-07-10	0.8600	1.0200	0.8600	1.0200	+24.390%	418	3,919	+64.706%
2026-07-09	0.8900	0.9000	0.8000	0.8200	+12.329%	26	3,916	+104.878%
2026-07-08	0.8700	0.8700	0.6800	0.7300	-21.505%	452	3,934	+130.137%
2026-07-07	1.0000	1.1300	0.9300	0.9300	-13.889%	80	3,927	+80.645%
2026-07-06	1.5000	1.5000	1.0800	1.0800	-34.146%	183	3,924	+55.556%
2026-07-02	1.7500	1.7500	1.5300	1.6400	-13.684%	38	3,954	+2.439%
2026-07-01	1.3800	1.9500	1.3800	1.9000	+35.714%	41	3,954	-11.579%
2026-06-30	1.4000	1.4000	1.2700	1.4000	-19.540%	8	3,943	+20.000%
2026-06-29	2.0200	2.0200	1.5000	1.7400	-18.310%	79	3,945	-3.448%
2026-06-26	2.1500	2.2200	1.9400	2.1300	+2.899%	91	3,955	-21.127%
2026-06-25	2.3500	2.3500	1.9300	2.0700	-1.429%	167	3,973	-18.841%
2026-06-24	1.4200	2.1000	1.4200	2.1000	+50.000%	57	4,059	-20.000%
2026-06-23	1.3300	1.5500	1.3300	1.4000	0.000%	128	4,032	+20.000%
2026-06-22	1.5000	1.8200	1.4000	1.4000	+7.692%	26	3,930	+20.000%
2026-06-18	1.2800	1.5000	1.2800	1.3000	+22.642%	23	3,916	+29.231%
2026-06-17	1.2000	1.3000	1.0000	1.0600	-6.195%	26	3,916	+58.491%
2026-06-16	1.2000	1.2000	1.0200	1.1300	-13.077%	29	3,916	+48.673%
2026-06-15	1.6300	1.6600	1.2700	1.3000	-25.714%	76	3,916	+29.231%
2026-06-12	1.6600	1.7500	1.6200	1.7500	+9.375%	31	3,924	-4.000%
2026-06-11	1.1500	1.6900	1.1500	1.6000	+60.000%	645	3,911	+5.000%
2026-06-10	1.1500	1.1500	1.0000	1.0000	-6.542%	23	3,356	+68.000%
2026-06-09	1.2600	1.2600	0.9500	1.0700	-10.833%	128	3,337	+57.009%
2026-06-08	0.9000	1.2600	0.8300	1.2000	+46.341%	175	3,345	+40.000%
2026-06-05	1.0000	1.0000	0.8200	0.8200	-26.786%	9	3,319	+104.878%
2026-06-04	1.0600	1.1200	1.0400	1.1200	+9.804%	118	3,327	+50.000%
2026-06-03	1.0400	1.0400	1.0000	1.0200	-4.673%	98	3,307	+64.706%
2026-06-02	0.8600	1.1500	0.8600	1.0700	+33.750%	307	3,209	+57.009%
2026-06-01	0.7500	0.8400	0.6500	0.8000	+25.000%	61	3,203	+110.000%
2026-05-29	1.0300	1.0300	0.6100	0.6400	-37.864%	386	3,171	+162.500%
2026-05-28	1.1300	1.2400	0.9100	1.0300	+83.929%	144	3,113	+63.107%
2026-05-27	0.6000	0.6000	0.5600	0.5600	+14.286%	5	3,040	+200.000%
2026-05-26	0.5200	0.5300	0.4900	0.4900	-5.769%	40	3,035	+242.857%
2026-05-22	0.5300	0.5500	0.4900	0.5200	+15.556%	26	3,025	+223.077%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,006	+273.333%
2026-05-20	0.3100	0.4000	0.3100	0.4000	+29.032%	4	3,006	+320.000%
2026-05-19	0.3500	0.3500	0.3100	0.3100	-11.429%	19	3,003	+441.935%
2026-05-18	0.3200	0.3500	0.3200	0.3500	-10.256%	12	3,003	+380.000%
2026-05-15	0.3800	0.4000	0.3800	0.3900	-23.529%	12	3,003	+330.769%
2026-05-13	0.4700	0.5100	0.4500	0.5100	-8.929%	161	3,006	+229.412%
2026-05-12	0.5000	0.5600	0.4900	0.5600	-6.667%	46	2,995	+200.000%
2026-05-11	0.6500	0.6500	0.6000	0.6000	-31.818%	5	2,995	+180.000%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-3.297%	10	2,997	+90.909%
2026-05-06	1.0900	1.0900	0.9100	0.9100	-3.191%	4	2,987	+84.615%
2026-05-05	0.9400	0.9400	0.9400	0.9400	0.000%	1	2,988	+78.723%
2026-05-04	1.0800	1.1200	0.9400	0.9400	-6.000%	14	2,987	+78.723%
2026-05-01	1.0300	1.0300	0.9900	1.0000	+9.890%	9	2,973	+68.000%
2026-04-30	0.9100	0.9100	0.9100	0.9100	-9.000%	1	2,973	+84.615%
2026-04-29	1.0500	1.0500	1.0000	1.0000	-20.000%	23	2,973	+68.000%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,957	+34.400%
2026-04-27	1.2500	1.2800	1.2000	1.2000	-3.226%	5	2,957	+40.000%
2026-04-24	1.3000	1.3000	1.2400	1.2400	-0.800%	13	2,956	+35.484%
2026-04-23	1.3000	1.3000	1.1000	1.2500	-8.759%	19	2,955	+34.400%
2026-04-22	1.3500	1.3700	1.3500	1.3700	-8.667%	2	2,967	+22.628%
2026-04-21	1.0500	1.5100	1.0500	1.5000	+40.187%	67	2,929	+12.000%
2026-04-20	1.0600	1.0700	0.9200	1.0700	+7.000%	2,799	2,929	+57.009%
2026-04-17	1.0900	1.1800	1.0000	1.0000	+6.383%	13	969	+68.000%
2026-04-16	0.9200	0.9400	0.9200	0.9400	-8.738%	11	964	+78.723%
2026-04-15	0.9600	1.0300	0.9600	1.0300	+25.610%	5	964	+63.107%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+5.128%	2	964	+104.878%
2026-04-13	0.7800	0.7800	0.7800	0.7800	-1.266%	3	964	+115.385%
2026-04-10	0.7900	0.7900	0.7900	0.7900	-13.187%	1	961	+112.658%
2026-04-09	0.8000	0.9100	0.8000	0.9100	+13.750%	5	961	+84.615%
2026-04-07	0.8000	0.8100	0.8000	0.8000	-1.235%	4	961	+110.000%
2026-04-06	0.8000	0.8100	0.8000	0.8100	+1.250%	27	962	+107.407%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+11.111%	5	937	+110.000%
2026-03-30	0.7100	0.7200	0.7100	0.7200	-7.692%	6	942	+133.333%
2026-03-25	0.7400	0.7800	0.7400	0.7800	-7.143%	14	942	+115.385%
2026-03-24	0.8600	0.8600	0.8400	0.8400	+6.329%	3	942	+100.000%
2026-03-19	0.7900	0.7900	0.7900	0.7900	-13.187%	1	943	+112.658%
2026-03-13	0.8600	0.9100	0.8600	0.9100	-2.151%	3	943	+84.615%
2026-03-12	0.6500	0.9900	0.6500	0.9300	-10.577%	7	941	+80.645%
2026-03-11	1.1300	1.1500	1.0400	1.0400	-51.628%	7	941	+61.538%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+39.610%	10	939	-21.860%
2026-03-09	1.3200	1.5400	1.2800	1.5400	-6.098%	9	939	+9.091%
2026-03-06	1.6400	1.6400	1.6400	1.6400	-3.529%	1	937	+2.439%
2026-03-05	1.7000	1.7000	1.7000	1.7000	-5.556%	40	937	-1.176%
2026-03-04	1.8000	1.9000	1.8000	1.8000	+5.882%	40	897	-6.667%
2026-03-03	1.5200	1.7000	1.5000	1.7000	-10.526%	38	871	-1.176%
2026-03-02	1.8500	1.9500	1.8500	1.9000	-7.317%	33	863	-11.579%
2026-02-27	2.3000	2.3000	2.0000	2.0500	-21.456%	132	857	-18.049%
2026-02-26	2.6000	2.6100	2.5000	2.6100	+4.400%	14	727	-35.632%
2026-02-25	2.5500	2.5500	2.5000	2.5000	-7.407%	10	704	-32.800%
2026-02-23	2.9500	2.9500	2.5000	2.7000	-10.000%	33	704	-37.778%
2026-02-20	3.8000	3.8000	3.0000	3.0000	-18.919%	2	676	-44.000%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-4.393%	3	677	-54.595%
2026-02-17	3.8700	3.8700	3.8700	3.8700	-0.258%	1	677	-56.589%
2026-02-13	3.9400	3.9400	3.8800	3.8800	+3.743%	2	677	-56.701%
2026-02-12	3.7400	3.7400	3.7400	3.7400	+17.981%	1	677	-55.080%
2026-02-11	3.1700	3.1700	3.1700	3.1700	+19.623%	5	677	-47.003%
2026-02-09	2.8500	2.8500	2.5900	2.6500	-7.986%	84	675	-36.604%
2026-02-05	3.1000	3.1000	2.7900	2.8800	-4.319%	4	601	-41.667%
2026-02-03	3.0100	3.0100	3.0100	3.0100	-4.444%	1	598	-44.186%
2026-02-02	3.0000	3.1500	2.9000	3.1500	+23.529%	43	597	-46.667%
2026-01-29	2.5000	2.5500	2.4000	2.5500	-5.556%	11	555	-34.118%
2026-01-27	2.7800	2.7800	2.7000	2.7000	-1.818%	11	552	-37.778%
2026-01-26	2.8000	2.8000	2.7500	2.7500	-5.172%	11	542	-38.909%
2026-01-23	3.2000	3.2000	2.9000	2.9000	-4.918%	11	531	-42.069%
2026-01-22	3.2000	3.2000	3.0000	3.0500	-1.613%	56	520	-44.918%
2026-01-21	3.1000	3.2500	3.1000	3.1000	0.000%	50	482	-45.806%
2026-01-20	2.9600	3.2500	2.9600	3.1000	-10.145%	79	441	-45.806%
2026-01-16	3.6500	3.6500	3.4500	3.4500	-1.429%	31	334	-51.304%
2026-01-15	3.6500	3.6500	3.5000	3.5000	-9.091%	21	334	-52.000%
2026-01-14	4.0000	4.0000	3.7500	3.8500	+1.316%	61	313	-56.364%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-26.070%	5	257	-55.789%
2026-01-08	5.1400	5.1400	5.1400	5.1400	+0.784%	4	252	-67.315%
2026-01-02	4.9500	5.1500	4.9500	5.1000	0.000%	6	251	-67.059%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-0.971%	1	250	-67.059%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-1.905%	1	249	-67.379%
2025-12-24	5.2500	5.2500	5.2500	5.2500	-17.323%	1	248	-68.000%
2025-12-15	6.3500	6.3500	6.3500	6.3500	-9.286%	1	248	-73.543%
2025-12-12	7.0000	7.0000	7.0000	7.0000	0.000%	10	249	-76.000%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+6.870%	1	239	-76.000%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+13.322%	1	239	-74.351%
2025-12-08	5.7800	5.7800	5.7800	5.7800	-8.254%	3	238	-70.934%
2025-12-04	6.3300	6.3800	6.3000	6.3000	-8.960%	32	238	-73.333%
2025-12-03	7.4100	7.4100	6.7700	6.9200	-10.940%	41	238	-75.723%
2025-12-01	7.7700	7.7700	7.7700	7.7700	+6.148%	10	238	-78.378%
2025-11-28	7.3200	7.3200	7.3200	7.3200	+1.385%	2	238	-77.049%
2025-11-26	7.5000	7.5000	7.2200	7.2200	+15.520%	2	236	-76.731%
2025-11-25	5.0900	6.2500	5.0800	6.2500	+129.779%	23	236	-73.120%
2025-11-24	2.7200	2.7200	2.7200	2.7200	-2.857%	12	241	-38.235%
2025-11-21	2.6300	2.8000	2.5500	2.8000	+5.660%	5	234	-40.000%
2025-11-20	2.6500	2.6500	2.6500	2.6500	-11.667%	3	234	-36.604%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-26.290%	2	234	-44.000%
2025-11-13	4.0700	4.0700	4.0700	4.0700	+0.743%	4	232	-58.722%
2025-11-12	4.0400	4.0400	4.0400	4.0400	+2.538%	1	232	-58.416%
2025-11-11	4.0500	4.0500	3.9400	3.9400	+7.650%	21	232	-57.360%
2025-11-10	3.6100	3.7000	3.6100	3.6600	-11.807%	11	231	-54.098%
2025-11-05	3.8100	4.1500	3.8100	4.1500	+48.214%	23	231	-59.518%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-4.762%	1	234	-40.000%
2025-10-29	2.9400	2.9400	2.9400	2.9400	-2.326%	1	234	-42.857%
2025-10-22	3.0100	3.0100	3.0100	3.0100	-14.000%	1	234	-44.186%
2025-10-21	3.3500	3.5000	3.3500	3.5000	+10.063%	10	234	-52.000%
2025-10-20	3.1800	3.1800	3.1800	3.1800	+17.778%	20	242	-47.170%
2025-10-14	2.7000	2.7000	2.7000	2.7000	+14.407%	2	222	-37.778%
2025-10-10	2.2600	2.3600	2.2600	2.3600	-15.714%	149	220	-28.814%
2025-10-01	2.7700	2.8000	2.7700	2.8000	-1.408%	8	74	-40.000%
2025-09-29	2.8400	2.8400	2.8400	2.8400	-17.681%	1	68	-40.845%
2025-09-22	3.4500	3.4500	3.4500	3.4500	-15.233%	1	68	-51.304%
2025-09-18	4.0700	4.0700	4.0700	4.0700	+2.778%	1	67	-58.722%
2025-09-17	3.9000	4.0000	3.6900	3.9600	+21.846%	20	67	-57.576%
2025-09-16	3.1000	3.2500	3.1000	3.2500	+12.847%	11	68	-48.308%
2025-09-12	2.8800	2.8800	2.8800	2.8800	-15.294%	1	73	-41.667%
2025-09-10	3.4000	3.4000	3.4000	3.4000	+6.250%	1	72	-50.588%
2025-09-09	3.2000	3.2000	3.2000	3.2000	+16.364%	1	72	-47.500%
2025-09-02	2.7500	2.7500	2.7500	2.7500	-11.290%	1	72	-38.909%
2025-08-27	3.6500	3.6500	3.1000	3.1000	+44.186%	20	72	-45.806%
2025-08-22	2.1500	2.1500	2.1500	2.1500	-8.120%	1	57	-21.860%
2025-08-14	2.3100	2.3400	2.3100	2.3400	+61.379%	2	57	-28.205%
2025-08-11	1.4500	1.4500	1.4500	1.4500	+26.087%	1	55	+15.862%
2025-08-04	1.1500	1.1500	1.1500	1.1500	+9.524%	5	55	+46.087%
2025-08-01	1.0600	1.0600	1.0500	1.0500	-32.258%	5	60	+60.000%
2025-07-29	1.5500	1.5500	1.5500	1.5500	-15.761%	5	55	+8.387%
2025-07-23	1.6600	1.8400	1.6600	1.8400	0.000%	55	55	-8.696%