Dark

KSS20260918C22.5
KSS Sep 18 2026 22.50 Call (KSS260918C00022500)
option OPRA

EOD

Jul 28, 2026

0.8800+6.024%(+0.0500)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.9000	1.0000	0.8800	0.8800	+6.024%	72	1,119	0.000%
2026-07-27	0.6900	0.8300	0.6900	0.8300	+20.290%	2	1,107	+6.024%
2026-07-24	0.7500	0.7500	0.6800	0.6900	-1.429%	19	1,107	+27.536%
2026-07-23	0.9600	0.9600	0.7000	0.7000	-26.316%	2	1,107	+25.714%
2026-07-22	0.9500	0.9500	0.9500	0.9500	+61.017%	3	1,107	-7.368%
2026-07-21	0.6300	0.6300	0.5900	0.5900	-9.231%	15	1,107	+49.153%
2026-07-20	0.5600	0.6700	0.5400	0.6500	+12.069%	14	1,107	+35.385%
2026-07-17	0.5800	0.5800	0.5800	0.5800	-19.444%	1	1,106	+51.724%
2026-07-16	0.7200	0.7200	0.7200	0.7200	+20.000%	1	1,106	+22.222%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+46.341%	2	1,106	+46.667%
2026-07-14	0.3900	0.4100	0.3500	0.4100	-34.921%	7	1,106	+114.634%
2026-07-13	0.6300	0.6300	0.6300	0.6300	+10.526%	2	1,106	+39.683%
2026-07-10	0.5700	0.5700	0.5700	0.5700	+11.765%	5	1,106	+54.386%
2026-07-09	0.5100	0.5100	0.5100	0.5100	+34.211%	4	1,106	+72.549%
2026-07-08	0.3800	0.3800	0.3800	0.3800	-30.909%	1	1,106	+131.579%
2026-07-07	0.5400	0.5500	0.5400	0.5500	-19.118%	4	1,106	+60.000%
2026-07-06	0.6800	0.6800	0.6800	0.6800	-28.421%	6	1,104	+29.412%
2026-07-02	0.9000	0.9500	0.9000	0.9500	-19.492%	3	1,098	-7.368%
2026-07-01	0.8000	1.1800	0.8000	1.1800	+45.679%	5	1,098	-25.424%
2026-06-30	0.8100	0.8100	0.8100	0.8100	-17.347%	4	1,095	+8.642%
2026-06-29	0.9800	0.9800	0.9800	0.9800	-24.615%	1	1,095	-10.204%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-6.475%	2	1,095	-32.308%
2026-06-25	1.3000	1.4300	1.3000	1.3900	+13.008%	14	1,095	-36.691%
2026-06-24	1.0100	1.2300	1.0000	1.2300	+39.773%	225	1,103	-28.455%
2026-06-23	0.9000	0.9700	0.8800	0.8800	-3.297%	29	1,104	0.000%
2026-06-22	1.0300	1.0800	0.8800	0.9100	+3.409%	62	1,098	-3.297%
2026-06-18	0.7500	0.9400	0.7500	0.8800	+17.333%	1,024	494	0.000%
2026-06-17	0.7000	0.7500	0.6500	0.7500	+15.385%	5	494	+17.333%
2026-06-16	0.8000	0.8000	0.6500	0.6500	-27.778%	60	494	+35.385%
2026-06-15	0.9000	0.9000	0.9000	0.9000	-14.286%	1	524	-2.222%
2026-06-12	1.0000	1.1200	0.9900	1.0500	+40.000%	17	523	-16.190%
2026-06-08	0.7200	0.7500	0.7200	0.7500	+44.231%	11	524	+17.333%
2026-06-05	0.5200	0.5200	0.5200	0.5200	-18.750%	1	514	+69.231%
2026-06-03	0.6400	0.6400	0.6400	0.6400	-7.246%	2	515	+37.500%
2026-06-02	0.5900	0.7400	0.5900	0.6900	+30.189%	27	513	+27.536%
2026-06-01	0.4400	0.5300	0.4400	0.5300	+43.243%	31	494	+66.038%
2026-05-29	0.4800	0.4800	0.3700	0.3700	-39.344%	21	479	+137.838%
2026-05-28	0.6300	0.6600	0.5900	0.6100	+74.286%	217	479	+44.262%
2026-05-27	0.3800	0.3800	0.3500	0.3500	+6.061%	17	382	+151.429%
2026-05-22	0.3600	0.3600	0.3300	0.3300	+65.000%	2	373	+166.667%
2026-05-19	0.1900	0.2000	0.1900	0.2000	-20.000%	3	372	+340.000%
2026-05-15	0.2800	0.2800	0.2500	0.2500	-24.242%	2	370	+252.000%
2026-05-13	0.3300	0.3300	0.3300	0.3300	-45.000%	17	370	+166.667%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-14.286%	3	368	+46.667%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+11.111%	1	368	+25.714%
2026-05-04	0.6300	0.6300	0.6300	0.6300	+1.613%	1	368	+39.683%
2026-04-30	0.6200	0.6200	0.6200	0.6200	-10.145%	1	367	+41.935%
2026-04-29	0.6900	0.6900	0.6900	0.6900	-19.767%	1	368	+27.536%
2026-04-24	0.8600	0.8600	0.8600	0.8600	-21.818%	4	369	+2.326%
2026-04-21	1.0000	1.1000	1.0000	1.1000	+80.328%	41	324	-20.000%
2026-04-20	0.5700	0.6800	0.5700	0.6100	-8.955%	31	324	+44.262%
2026-04-16	0.6600	0.6700	0.6600	0.6700	+26.415%	31	305	+31.343%
2026-04-10	0.5300	0.5300	0.5300	0.5300	-11.667%	1	290	+66.038%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+17.647%	1	291	+46.667%
2026-04-02	0.4500	0.5100	0.4500	0.5100	+2.000%	2	292	+72.549%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-9.091%	2	292	+76.000%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+5.769%	10	290	+60.000%
2026-03-25	0.5000	0.5200	0.4900	0.5200	-13.333%	21	280	+69.231%
2026-03-23	0.5800	0.6400	0.5800	0.6000	+13.208%	26	267	+46.667%
2026-03-20	0.5800	0.5800	0.5300	0.5300	+3.922%	4	242	+66.038%
2026-03-18	0.5100	0.5100	0.5100	0.5100	-10.526%	1	238	+72.549%
2026-03-16	0.6100	0.6100	0.5700	0.5700	-18.571%	17	238	+54.386%
2026-03-12	0.7200	0.7200	0.7000	0.7000	-1.408%	25	232	+25.714%
2026-03-11	0.8400	0.8400	0.7000	0.7100	-39.316%	15	222	+23.944%
2026-03-10	1.2300	1.2300	1.1700	1.1700	+1.739%	3	211	-24.786%
2026-03-09	1.1500	1.1500	1.1500	1.1500	-30.303%	5	211	-23.478%
2026-03-04	1.2500	1.6500	1.2500	1.6500	+37.500%	17	206	-46.667%
2026-03-03	1.2000	1.2000	1.2000	1.2000	-15.493%	5	191	-26.667%
2026-03-02	1.4200	1.4200	1.4200	1.4200	-47.407%	5	186	-38.028%
2026-02-19	2.7000	2.7000	2.7000	2.7000	-1.818%	10	186	-67.407%
2026-02-18	2.7900	2.7900	2.7500	2.7500	+5.769%	27	196	-68.000%
2026-02-13	2.6000	2.6000	2.6000	2.6000	+9.244%	10	174	-66.154%
2026-02-11	2.3800	2.3800	2.3800	2.3800	-2.857%	3	174	-63.025%
2026-02-06	2.4100	2.4500	2.4100	2.4500	-2.000%	2	174	-64.082%
2026-02-04	2.5000	2.5000	2.5000	2.5000	+13.636%	1	172	-64.800%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+7.317%	14	171	-60.000%
2026-01-30	2.0500	2.0500	2.0500	2.0500	+10.215%	1	184	-57.073%
2026-01-29	1.8600	1.8600	1.8600	1.8600	-13.488%	1	184	-52.688%
2026-01-26	1.8000	2.1500	1.8000	2.1500	-34.848%	5	183	-59.070%
2026-01-14	3.1100	3.3000	3.1100	3.3000	+3.125%	11	183	-73.333%
2026-01-12	3.0000	3.2000	3.0000	3.2000	-8.571%	2	172	-72.500%
2025-12-30	3.6800	3.6800	3.5000	3.5000	-17.647%	6	173	-74.857%
2025-12-24	4.2500	4.2500	4.2500	4.2500	-4.494%	6	173	-79.294%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-19.384%	5	173	-80.225%
2025-12-15	5.5200	5.5200	5.5200	5.5200	+7.812%	5	168	-84.058%
2025-12-09	5.1200	5.1200	5.1200	5.1200	-1.727%	3	168	-82.813%
2025-12-08	4.7500	5.2100	4.7200	5.2100	-10.788%	11	168	-83.109%
2025-12-03	6.2100	6.2100	5.8400	5.8400	-10.703%	9	168	-84.932%
2025-12-02	6.5400	6.5400	6.5400	6.5400	+2.992%	6	170	-86.544%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-2.308%	1	170	-86.142%
2025-11-26	5.5700	6.5000	5.5700	6.5000	+56.627%	13	169	-86.462%
2025-11-25	4.3000	4.5500	4.1500	4.1500	+38.796%	17	169	-78.795%
2025-11-10	2.9900	2.9900	2.9900	2.9900	-12.059%	10	163	-70.569%
2025-11-05	3.1000	3.4000	3.1000	3.4000	+51.786%	8	158	-74.118%
2025-10-31	2.2400	2.2400	2.2400	2.2400	-16.418%	60	156	-60.714%
2025-10-28	2.6600	2.6800	2.6600	2.6800	-8.532%	60	156	-67.164%
2025-10-27	2.9300	2.9300	2.9300	2.9300	+4.643%	2	106	-69.966%
2025-10-21	2.8000	2.8000	2.8000	2.8000	+48.148%	1	106	-68.571%
2025-10-10	1.8900	1.8900	1.8900	1.8900	-19.231%	85	106	-53.439%
2025-10-08	2.3400	2.3400	2.3400	2.3400	+3.540%	1	44	-62.393%
2025-10-01	2.2600	2.2600	2.2600	2.2600	+2.727%	1	44	-61.062%
2025-09-30	2.2000	2.2000	2.2000	2.2000	-29.936%	34	43	-60.000%
2025-09-24	3.1400	3.1400	3.1400	3.1400	-1.875%	1	54	-71.975%
2025-09-18	3.2000	3.2000	3.2000	3.2000	-8.571%	2	54	-72.500%
2025-09-17	3.3000	3.5000	3.3000	3.5000	+32.576%	2	52	-74.857%
2025-09-16	2.6400	2.6400	2.6400	2.6400	+2.326%	2	50	-66.667%
2025-09-09	2.5800	2.5800	2.5800	2.5800	-11.034%	1	48	-65.891%
2025-09-05	2.9000	2.9000	2.9000	2.9000	+9.023%	3	49	-69.655%
2025-08-27	2.8500	3.5000	2.6600	2.6600	+49.438%	14	49	-66.917%
2025-08-13	1.6400	1.8000	1.6400	1.7800	+102.273%	36	45	-50.562%
2025-08-01	0.8800	0.8800	0.8800	0.8800	-16.981%	6	9	0.000%
2025-07-31	1.0600	1.0600	1.0600	1.0600	-29.333%	1	4	-16.981%
2025-07-25	1.5000	1.5000	1.5000	1.5000	0.000%	3	3	-41.333%