Dark

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

EOD

Sep 10, 2026

0.0300-70.000%(-0.0700)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0300	0.0300	-70.000%	40	4,321	0.000%
2026-09-09	0.1600	0.1900	0.1000	0.1000	-56.522%	66	4,336	-70.000%
2026-09-08	0.4100	0.4100	0.2100	0.2300	-54.000%	47	4,302	-86.957%
2026-09-04	0.5600	0.5600	0.4200	0.5000	0.000%	60	4,301	-94.000%
2026-09-03	0.4100	0.5100	0.3700	0.5000	0.000%	87	4,301	-94.000%
2026-09-02	0.3700	0.5900	0.3500	0.5000	+233.333%	186	4,282	-94.000%
2026-09-01	0.1400	0.3000	0.1400	0.1500	-25.000%	484	4,165	-80.000%
2026-08-31	0.1800	0.2600	0.1500	0.2000	0.000%	735	4,164	-85.000%
2026-08-28	0.3000	0.3500	0.2000	0.2000	-44.444%	538	4,091	-85.000%
2026-08-27	0.2000	0.4100	0.2000	0.3600	+5.882%	1,074	4,097	-91.667%
2026-08-26	0.1200	0.4300	0.0800	0.3400	-54.054%	1,951	4,255	-91.176%
2026-08-25	0.7000	0.8800	0.5800	0.7400	-14.943%	1,313	4,481	-95.946%
2026-08-24	0.7600	0.9300	0.6900	0.8700	+31.818%	1,116	4,146	-96.552%
2026-08-21	0.7500	0.7900	0.6600	0.6600	+3.125%	171	4,368	-95.455%
2026-08-20	1.0000	1.0000	0.5300	0.6400	-46.667%	1,301	4,381	-95.313%
2026-08-19	1.1300	1.3600	1.1000	1.2000	+2.564%	102	4,289	-97.500%
2026-08-18	1.2500	1.3200	1.1400	1.1700	-13.333%	388	4,285	-97.436%
2026-08-17	1.4100	1.4700	1.2300	1.3500	-3.571%	352	4,210	-97.778%
2026-08-14	1.5600	1.7000	1.3500	1.4000	-12.500%	83	4,201	-97.857%
2026-08-13	1.3500	1.6700	1.2300	1.6000	+5.960%	125	4,190	-98.125%
2026-08-12	1.3000	1.6000	1.2200	1.5100	+26.891%	235	4,190	-98.013%
2026-08-11	1.2300	1.3000	1.1400	1.1900	-21.192%	111	4,176	-97.479%
2026-08-10	1.4500	1.6100	1.4000	1.5100	-11.176%	286	4,192	-98.013%
2026-08-07	1.2200	1.7000	1.2000	1.7000	+29.771%	49	4,162	-98.235%
2026-08-06	1.5300	1.6100	1.3100	1.3100	-28.022%	15	4,160	-97.710%
2026-08-05	2.1000	2.1200	1.7700	1.8200	-12.077%	43	4,157	-98.352%
2026-08-04	1.8300	2.1500	1.8000	2.0700	-5.479%	44	4,139	-98.551%
2026-08-03	1.7500	2.3500	1.7500	2.1900	+36.875%	151	4,120	-98.630%
2026-07-31	1.7900	1.8200	1.6000	1.6000	-14.894%	26	4,188	-98.125%
2026-07-30	1.4200	1.8800	1.4200	1.8800	+13.939%	36	4,187	-98.404%
2026-07-29	1.4500	1.7300	1.3000	1.6500	-1.786%	91	4,199	-98.182%
2026-07-28	1.4200	1.8200	1.4200	1.6800	+16.667%	835	4,201	-98.214%
2026-07-27	1.2500	1.4400	1.2000	1.4400	+18.033%	213	4,278	-97.917%
2026-07-24	1.3900	1.4400	1.2200	1.2200	-6.154%	312	4,139	-97.541%
2026-07-23	1.5000	1.5000	1.2400	1.3000	-24.419%	232	4,043	-97.692%
2026-07-22	1.4500	1.7200	1.4500	1.7200	+28.358%	18	3,991	-98.256%
2026-07-21	1.3200	1.3400	1.0500	1.3400	+17.544%	24	3,979	-97.761%
2026-07-20	1.0500	1.2200	1.0000	1.1400	+12.871%	9	3,968	-97.368%
2026-07-17	1.2000	1.3400	1.0000	1.0100	-7.339%	22	3,961	-97.030%
2026-07-16	1.1500	1.3300	1.0900	1.0900	+9.000%	225	3,953	-97.248%
2026-07-15	0.9000	1.1500	0.9000	1.0000	+29.870%	22	3,963	-97.000%
2026-07-14	0.8500	0.8500	0.7400	0.7700	-12.500%	64	3,941	-96.104%
2026-07-13	1.1000	1.1000	0.8800	0.8800	-13.725%	70	3,942	-96.591%
2026-07-10	0.8600	1.0200	0.8600	1.0200	+24.390%	418	3,919	-97.059%
2026-07-09	0.8900	0.9000	0.8000	0.8200	+12.329%	26	3,916	-96.341%
2026-07-08	0.8700	0.8700	0.6800	0.7300	-21.505%	452	3,934	-95.890%
2026-07-07	1.0000	1.1300	0.9300	0.9300	-13.889%	80	3,927	-96.774%
2026-07-06	1.5000	1.5000	1.0800	1.0800	-34.146%	183	3,924	-97.222%
2026-07-02	1.7500	1.7500	1.5300	1.6400	-13.684%	38	3,954	-98.171%
2026-07-01	1.3800	1.9500	1.3800	1.9000	+35.714%	41	3,954	-98.421%
2026-06-30	1.4000	1.4000	1.2700	1.4000	-19.540%	8	3,943	-97.857%
2026-06-29	2.0200	2.0200	1.5000	1.7400	-18.310%	79	3,945	-98.276%
2026-06-26	2.1500	2.2200	1.9400	2.1300	+2.899%	91	3,955	-98.592%
2026-06-25	2.3500	2.3500	1.9300	2.0700	-1.429%	167	3,973	-98.551%
2026-06-24	1.4200	2.1000	1.4200	2.1000	+50.000%	57	4,059	-98.571%
2026-06-23	1.3300	1.5500	1.3300	1.4000	0.000%	128	4,032	-97.857%
2026-06-22	1.5000	1.8200	1.4000	1.4000	+7.692%	26	3,930	-97.857%
2026-06-18	1.2800	1.5000	1.2800	1.3000	+22.642%	23	3,916	-97.692%
2026-06-17	1.2000	1.3000	1.0000	1.0600	-6.195%	26	3,916	-97.170%
2026-06-16	1.2000	1.2000	1.0200	1.1300	-13.077%	29	3,916	-97.345%
2026-06-15	1.6300	1.6600	1.2700	1.3000	-25.714%	76	3,916	-97.692%
2026-06-12	1.6600	1.7500	1.6200	1.7500	+9.375%	31	3,924	-98.286%
2026-06-11	1.1500	1.6900	1.1500	1.6000	+60.000%	645	3,911	-98.125%
2026-06-10	1.1500	1.1500	1.0000	1.0000	-6.542%	23	3,356	-97.000%
2026-06-09	1.2600	1.2600	0.9500	1.0700	-10.833%	128	3,337	-97.196%
2026-06-08	0.9000	1.2600	0.8300	1.2000	+46.341%	175	3,345	-97.500%
2026-06-05	1.0000	1.0000	0.8200	0.8200	-26.786%	9	3,319	-96.341%
2026-06-04	1.0600	1.1200	1.0400	1.1200	+9.804%	118	3,327	-97.321%
2026-06-03	1.0400	1.0400	1.0000	1.0200	-4.673%	98	3,307	-97.059%
2026-06-02	0.8600	1.1500	0.8600	1.0700	+33.750%	307	3,209	-97.196%
2026-06-01	0.7500	0.8400	0.6500	0.8000	+25.000%	61	3,203	-96.250%
2026-05-29	1.0300	1.0300	0.6100	0.6400	-37.864%	386	3,171	-95.313%
2026-05-28	1.1300	1.2400	0.9100	1.0300	+83.929%	144	3,113	-97.087%
2026-05-27	0.6000	0.6000	0.5600	0.5600	+14.286%	5	3,040	-94.643%
2026-05-26	0.5200	0.5300	0.4900	0.4900	-5.769%	40	3,035	-93.878%
2026-05-22	0.5300	0.5500	0.4900	0.5200	+15.556%	26	3,025	-94.231%
2026-05-21	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,006	-93.333%
2026-05-20	0.3100	0.4000	0.3100	0.4000	+29.032%	4	3,006	-92.500%
2026-05-19	0.3500	0.3500	0.3100	0.3100	-11.429%	19	3,003	-90.323%
2026-05-18	0.3200	0.3500	0.3200	0.3500	-10.256%	12	3,003	-91.429%
2026-05-15	0.3800	0.4000	0.3800	0.3900	-23.529%	12	3,003	-92.308%
2026-05-13	0.4700	0.5100	0.4500	0.5100	-8.929%	161	3,006	-94.118%
2026-05-12	0.5000	0.5600	0.4900	0.5600	-6.667%	46	2,995	-94.643%
2026-05-11	0.6500	0.6500	0.6000	0.6000	-31.818%	5	2,995	-95.000%
2026-05-07	0.8800	0.8800	0.8800	0.8800	-3.297%	10	2,997	-96.591%
2026-05-06	1.0900	1.0900	0.9100	0.9100	-3.191%	4	2,987	-96.703%
2026-05-05	0.9400	0.9400	0.9400	0.9400	0.000%	1	2,988	-96.809%
2026-05-04	1.0800	1.1200	0.9400	0.9400	-6.000%	14	2,987	-96.809%
2026-05-01	1.0300	1.0300	0.9900	1.0000	+9.890%	9	2,973	-97.000%
2026-04-30	0.9100	0.9100	0.9100	0.9100	-9.000%	1	2,973	-96.703%
2026-04-29	1.0500	1.0500	1.0000	1.0000	-20.000%	23	2,973	-97.000%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,957	-97.600%
2026-04-27	1.2500	1.2800	1.2000	1.2000	-3.226%	5	2,957	-97.500%
2026-04-24	1.3000	1.3000	1.2400	1.2400	-0.800%	13	2,956	-97.581%
2026-04-23	1.3000	1.3000	1.1000	1.2500	-8.759%	19	2,955	-97.600%
2026-04-22	1.3500	1.3700	1.3500	1.3700	-8.667%	2	2,967	-97.810%
2026-04-21	1.0500	1.5100	1.0500	1.5000	+40.187%	67	2,929	-98.000%
2026-04-20	1.0600	1.0700	0.9200	1.0700	+7.000%	2,799	2,929	-97.196%
2026-04-17	1.0900	1.1800	1.0000	1.0000	+6.383%	13	969	-97.000%
2026-04-16	0.9200	0.9400	0.9200	0.9400	-8.738%	11	964	-96.809%
2026-04-15	0.9600	1.0300	0.9600	1.0300	+25.610%	5	964	-97.087%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+5.128%	2	964	-96.341%
2026-04-13	0.7800	0.7800	0.7800	0.7800	-1.266%	3	964	-96.154%
2026-04-10	0.7900	0.7900	0.7900	0.7900	-13.187%	1	961	-96.203%
2026-04-09	0.8000	0.9100	0.8000	0.9100	+13.750%	5	961	-96.703%
2026-04-07	0.8000	0.8100	0.8000	0.8000	-1.235%	4	961	-96.250%
2026-04-06	0.8000	0.8100	0.8000	0.8100	+1.250%	27	962	-96.296%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+11.111%	5	937	-96.250%
2026-03-30	0.7100	0.7200	0.7100	0.7200	-7.692%	6	942	-95.833%
2026-03-25	0.7400	0.7800	0.7400	0.7800	-7.143%	14	942	-96.154%
2026-03-24	0.8600	0.8600	0.8400	0.8400	+6.329%	3	942	-96.429%
2026-03-19	0.7900	0.7900	0.7900	0.7900	-13.187%	1	943	-96.203%
2026-03-13	0.8600	0.9100	0.8600	0.9100	-2.151%	3	943	-96.703%
2026-03-12	0.6500	0.9900	0.6500	0.9300	-10.577%	7	941	-96.774%
2026-03-11	1.1300	1.1500	1.0400	1.0400	-51.628%	7	941	-97.115%
2026-03-10	2.1500	2.1500	2.1500	2.1500	+39.610%	10	939	-98.605%
2026-03-09	1.3200	1.5400	1.2800	1.5400	-6.098%	9	939	-98.052%
2026-03-06	1.6400	1.6400	1.6400	1.6400	-3.529%	1	937	-98.171%
2026-03-05	1.7000	1.7000	1.7000	1.7000	-5.556%	40	937	-98.235%
2026-03-04	1.8000	1.9000	1.8000	1.8000	+5.882%	40	897	-98.333%
2026-03-03	1.5200	1.7000	1.5000	1.7000	-10.526%	38	871	-98.235%
2026-03-02	1.8500	1.9500	1.8500	1.9000	-7.317%	33	863	-98.421%
2026-02-27	2.3000	2.3000	2.0000	2.0500	-21.456%	132	857	-98.537%
2026-02-26	2.6000	2.6100	2.5000	2.6100	+4.400%	14	727	-98.851%
2026-02-25	2.5500	2.5500	2.5000	2.5000	-7.407%	10	704	-98.800%
2026-02-23	2.9500	2.9500	2.5000	2.7000	-10.000%	33	704	-98.889%
2026-02-20	3.8000	3.8000	3.0000	3.0000	-18.919%	2	676	-99.000%
2026-02-18	3.7000	3.7000	3.7000	3.7000	-4.393%	3	677	-99.189%
2026-02-17	3.8700	3.8700	3.8700	3.8700	-0.258%	1	677	-99.225%
2026-02-13	3.9400	3.9400	3.8800	3.8800	+3.743%	2	677	-99.227%
2026-02-12	3.7400	3.7400	3.7400	3.7400	+17.981%	1	677	-99.198%
2026-02-11	3.1700	3.1700	3.1700	3.1700	+19.623%	5	677	-99.054%
2026-02-09	2.8500	2.8500	2.5900	2.6500	-7.986%	84	675	-98.868%
2026-02-05	3.1000	3.1000	2.7900	2.8800	-4.319%	4	601	-98.958%
2026-02-03	3.0100	3.0100	3.0100	3.0100	-4.444%	1	598	-99.003%
2026-02-02	3.0000	3.1500	2.9000	3.1500	+23.529%	43	597	-99.048%
2026-01-29	2.5000	2.5500	2.4000	2.5500	-5.556%	11	555	-98.824%
2026-01-27	2.7800	2.7800	2.7000	2.7000	-1.818%	11	552	-98.889%
2026-01-26	2.8000	2.8000	2.7500	2.7500	-5.172%	11	542	-98.909%
2026-01-23	3.2000	3.2000	2.9000	2.9000	-4.918%	11	531	-98.966%
2026-01-22	3.2000	3.2000	3.0000	3.0500	-1.613%	56	520	-99.016%
2026-01-21	3.1000	3.2500	3.1000	3.1000	0.000%	50	482	-99.032%
2026-01-20	2.9600	3.2500	2.9600	3.1000	-10.145%	79	441	-99.032%
2026-01-16	3.6500	3.6500	3.4500	3.4500	-1.429%	31	334	-99.130%
2026-01-15	3.6500	3.6500	3.5000	3.5000	-9.091%	21	334	-99.143%
2026-01-14	4.0000	4.0000	3.7500	3.8500	+1.316%	61	313	-99.221%
2026-01-12	3.8000	3.8000	3.8000	3.8000	-26.070%	5	257	-99.211%
2026-01-08	5.1400	5.1400	5.1400	5.1400	+0.784%	4	252	-99.416%
2026-01-02	4.9500	5.1500	4.9500	5.1000	0.000%	6	251	-99.412%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-0.971%	1	250	-99.412%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-1.905%	1	249	-99.417%
2025-12-24	5.2500	5.2500	5.2500	5.2500	-17.323%	1	248	-99.429%
2025-12-15	6.3500	6.3500	6.3500	6.3500	-9.286%	1	248	-99.528%
2025-12-12	7.0000	7.0000	7.0000	7.0000	0.000%	10	249	-99.571%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+6.870%	1	239	-99.571%
2025-12-09	6.5500	6.5500	6.5500	6.5500	+13.322%	1	239	-99.542%
2025-12-08	5.7800	5.7800	5.7800	5.7800	-8.254%	3	238	-99.481%
2025-12-04	6.3300	6.3800	6.3000	6.3000	-8.960%	32	238	-99.524%
2025-12-03	7.4100	7.4100	6.7700	6.9200	-10.940%	41	238	-99.566%
2025-12-01	7.7700	7.7700	7.7700	7.7700	+6.148%	10	238	-99.614%
2025-11-28	7.3200	7.3200	7.3200	7.3200	+1.385%	2	238	-99.590%
2025-11-26	7.5000	7.5000	7.2200	7.2200	+15.520%	2	236	-99.584%
2025-11-25	5.0900	6.2500	5.0800	6.2500	+129.779%	23	236	-99.520%
2025-11-24	2.7200	2.7200	2.7200	2.7200	-2.857%	12	241	-98.897%
2025-11-21	2.6300	2.8000	2.5500	2.8000	+5.660%	5	234	-98.929%
2025-11-20	2.6500	2.6500	2.6500	2.6500	-11.667%	3	234	-98.868%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-26.290%	2	234	-99.000%
2025-11-13	4.0700	4.0700	4.0700	4.0700	+0.743%	4	232	-99.263%
2025-11-12	4.0400	4.0400	4.0400	4.0400	+2.538%	1	232	-99.257%
2025-11-11	4.0500	4.0500	3.9400	3.9400	+7.650%	21	232	-99.239%
2025-11-10	3.6100	3.7000	3.6100	3.6600	-11.807%	11	231	-99.180%
2025-11-05	3.8100	4.1500	3.8100	4.1500	+48.214%	23	231	-99.277%
2025-10-31	2.8000	2.8000	2.8000	2.8000	-4.762%	1	234	-98.929%
2025-10-29	2.9400	2.9400	2.9400	2.9400	-2.326%	1	234	-98.980%
2025-10-22	3.0100	3.0100	3.0100	3.0100	-14.000%	1	234	-99.003%
2025-10-21	3.3500	3.5000	3.3500	3.5000	+10.063%	10	234	-99.143%
2025-10-20	3.1800	3.1800	3.1800	3.1800	+17.778%	20	242	-99.057%
2025-10-14	2.7000	2.7000	2.7000	2.7000	+14.407%	2	222	-98.889%
2025-10-10	2.2600	2.3600	2.2600	2.3600	-15.714%	149	220	-98.729%
2025-10-01	2.7700	2.8000	2.7700	2.8000	-1.408%	8	74	-98.929%
2025-09-29	2.8400	2.8400	2.8400	2.8400	-17.681%	1	68	-98.944%
2025-09-22	3.4500	3.4500	3.4500	3.4500	-15.233%	1	68	-99.130%
2025-09-18	4.0700	4.0700	4.0700	4.0700	+2.778%	1	67	-99.263%
2025-09-17	3.9000	4.0000	3.6900	3.9600	+21.846%	20	67	-99.242%
2025-09-16	3.1000	3.2500	3.1000	3.2500	+12.847%	11	68	-99.077%
2025-09-12	2.8800	2.8800	2.8800	2.8800	-15.294%	1	73	-98.958%
2025-09-10	3.4000	3.4000	3.4000	3.4000	+6.250%	1	72	-99.118%
2025-09-09	3.2000	3.2000	3.2000	3.2000	+16.364%	1	72	-99.063%
2025-09-02	2.7500	2.7500	2.7500	2.7500	-11.290%	1	72	-98.909%
2025-08-27	3.6500	3.6500	3.1000	3.1000	+44.186%	20	72	-99.032%
2025-08-22	2.1500	2.1500	2.1500	2.1500	-8.120%	1	57	-98.605%
2025-08-14	2.3100	2.3400	2.3100	2.3400	+61.379%	2	57	-98.718%
2025-08-11	1.4500	1.4500	1.4500	1.4500	+26.087%	1	55	-97.931%
2025-08-04	1.1500	1.1500	1.1500	1.1500	+9.524%	5	55	-97.391%
2025-08-01	1.0600	1.0600	1.0500	1.0500	-32.258%	5	60	-97.143%
2025-07-29	1.5500	1.5500	1.5500	1.5500	-15.761%	5	55	-98.065%
2025-07-23	1.6600	1.8400	1.6600	1.8400	0.000%	55	55	-98.370%