Dark

KSS20260918C25
KSS Sep 18 2026 25.00 Call (KSS260918C00025000)
option OPRA

EOD

Sep 8, 2026

0.0700+133.333%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0700	0.0700	0.0700	0.0700	+133.333%	2	1,156	0.000%
2026-09-03	0.0300	0.0300	0.0300	0.0300	+50.000%	105	1,156	+133.333%
2026-09-02	0.0300	0.1000	0.0200	0.0200	-60.000%	96	1,161	+250.000%
2026-09-01	0.0500	0.0500	0.0500	0.0500	+150.000%	1	1,201	+40.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	-77.778%	9	1,202	+250.000%
2026-08-27	0.0300	0.0900	0.0300	0.0900	+200.000%	11	1,211	-22.222%
2026-08-26	0.0300	0.0400	0.0100	0.0300	-80.000%	44	1,208	+133.333%
2026-08-25	0.1400	0.1500	0.1400	0.1500	+7.143%	6	1,241	-53.333%
2026-08-24	0.1500	0.1500	0.1400	0.1400	+16.667%	346	1,241	-50.000%
2026-08-21	0.1300	0.1400	0.1100	0.1200	+9.091%	164	968	-41.667%
2026-08-20	0.1900	0.1900	0.1100	0.1100	-57.692%	18	917	-36.364%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-13.333%	1	921	-73.077%
2026-08-17	0.2800	0.3000	0.2800	0.3000	-25.000%	21	920	-76.667%
2026-08-13	0.4000	0.4000	0.4000	0.4000	+37.931%	62	856	-82.500%
2026-08-12	0.2900	0.2900	0.2900	0.2900	-21.622%	1	856	-75.862%
2026-08-10	0.3800	0.3800	0.3700	0.3700	+2.778%	42	856	-81.081%
2026-08-07	0.3000	0.3600	0.3000	0.3600	-28.000%	3	848	-80.556%
2026-08-05	0.5800	0.5800	0.5000	0.5000	-25.373%	10	848	-86.000%
2026-08-03	0.6200	0.6700	0.6200	0.6700	+31.373%	205	840	-89.552%
2026-07-31	0.4500	0.5100	0.4500	0.5100	+6.250%	20	640	-86.275%
2026-07-30	0.4000	0.4800	0.4000	0.4800	-15.789%	2	620	-85.417%
2026-07-28	0.4500	0.5700	0.4500	0.5700	+42.500%	41	618	-87.719%
2026-07-27	0.4000	0.4100	0.4000	0.4000	0.000%	24	593	-82.500%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+17.647%	10	575	-82.500%
2026-07-23	0.5000	0.5000	0.3400	0.3400	-37.037%	23	565	-79.412%
2026-07-22	0.4500	0.5400	0.4500	0.5400	+35.000%	14	544	-87.037%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+25.000%	1	535	-82.500%
2026-07-15	0.2400	0.3500	0.2300	0.3200	-3.030%	13	534	-78.125%
2026-07-10	0.2800	0.3300	0.2800	0.3300	+22.222%	2	534	-78.788%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+17.391%	1	533	-74.074%
2026-07-08	0.2500	0.2500	0.2100	0.2300	-30.303%	105	532	-69.565%
2026-07-07	0.3400	0.3400	0.3300	0.3300	-37.736%	27	437	-78.788%
2026-07-02	0.7900	0.7900	0.5300	0.5300	-11.667%	2	444	-86.792%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+36.364%	2	444	-88.333%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-35.294%	11	442	-84.091%
2026-06-29	0.6800	0.6800	0.6800	0.6800	-5.556%	12	442	-89.706%
2026-06-26	0.8000	0.8700	0.7200	0.7200	-18.182%	134	442	-90.278%
2026-06-25	0.9500	0.9500	0.8800	0.8800	+33.333%	13	441	-92.045%
2026-06-24	0.6000	0.7300	0.5900	0.6600	+24.528%	41	429	-89.394%
2026-06-23	0.5400	0.5400	0.5300	0.5300	-7.018%	4	403	-86.792%
2026-06-22	0.6300	0.7500	0.5700	0.5700	+26.667%	34	399	-87.719%
2026-06-18	0.5300	0.5300	0.4500	0.4500	-2.174%	88	313	-84.444%
2026-06-17	0.4400	0.4900	0.4400	0.4600	-34.286%	9	313	-84.783%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+9.375%	1	313	-90.000%
2026-06-11	0.4500	0.7000	0.4500	0.6400	+39.130%	13	313	-89.063%
2026-06-09	0.4700	0.4700	0.4600	0.4600	-2.128%	4	304	-84.783%
2026-06-08	0.6000	0.6000	0.4400	0.4700	+42.424%	27	304	-85.106%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-5.714%	9	290	-78.788%
2026-06-04	0.4200	0.4200	0.3500	0.3500	-14.634%	19	299	-80.000%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-2.381%	1	298	-82.927%
2026-06-02	0.4800	0.4800	0.3600	0.4200	+13.514%	28	297	-83.333%
2026-06-01	0.3700	0.3700	0.3700	0.3700	+54.167%	1	272	-81.081%
2026-05-29	0.3000	0.3000	0.2400	0.2400	-42.857%	12	271	-70.833%
2026-05-28	0.3900	0.4200	0.3900	0.4200	+75.000%	32	275	-83.333%
2026-05-27	0.2600	0.2600	0.2400	0.2400	+4.348%	12	266	-70.833%
2026-05-22	0.2300	0.2300	0.2300	0.2300	+64.286%	4	258	-69.565%
2026-05-18	0.1400	0.1400	0.1400	0.1400	-36.364%	10	258	-50.000%
2026-05-13	0.2200	0.2300	0.2200	0.2200	-21.429%	12	248	-68.182%
2026-05-11	0.3500	0.3500	0.2800	0.2800	-28.205%	14	238	-75.000%
2026-05-07	0.3900	0.3900	0.3900	0.3900	-4.878%	1	228	-82.051%
2026-05-06	0.4600	0.4800	0.4100	0.4100	-2.381%	3	229	-82.927%
2026-05-05	0.4200	0.4200	0.4200	0.4200	-28.814%	1	227	-83.333%
2026-04-27	0.5900	0.5900	0.5900	0.5900	-23.377%	1	227	-88.136%
2026-04-21	0.5000	0.7700	0.5000	0.7700	+40.000%	10	228	-90.909%
2026-04-20	0.4500	0.5500	0.4500	0.5500	+30.952%	11	226	-87.273%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-14.286%	1	219	-83.333%
2026-04-15	0.4500	0.4900	0.4500	0.4900	+44.118%	5	219	-85.714%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-20.930%	1	221	-79.412%
2026-04-09	0.4200	0.4300	0.4200	0.4300	+19.444%	2	221	-83.721%
2026-04-02	0.3600	0.3600	0.3600	0.3600	-5.263%	1	222	-80.556%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+8.571%	2	222	-81.579%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-10.256%	5	220	-80.000%
2026-03-26	0.3900	0.3900	0.3900	0.3900	+11.429%	1	220	-82.051%
2026-03-24	0.3500	0.3500	0.3500	0.3500	-7.895%	50	220	-80.000%
2026-03-23	0.4300	0.4300	0.3800	0.3800	0.000%	39	261	-81.579%
2026-03-20	0.4000	0.4200	0.3800	0.3800	-9.524%	43	222	-81.579%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-23.636%	3	180	-83.333%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+3.774%	1	178	-87.273%
2026-03-11	0.5300	0.5300	0.5300	0.5300	-15.873%	9	178	-86.792%
2026-03-10	0.6300	0.6300	0.6300	0.6300	-25.882%	5	171	-88.889%
2026-03-09	0.7500	0.8500	0.7500	0.8500	-11.458%	6	166	-91.765%
2026-03-06	0.9600	0.9600	0.9600	0.9600	+12.941%	3	162	-92.708%
2026-03-03	0.8800	0.8800	0.8500	0.8500	-16.667%	5	163	-91.765%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-28.169%	3	163	-93.137%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-8.974%	3	163	-95.070%
2026-02-23	1.5600	1.5600	1.5600	1.5600	-25.714%	3	163	-95.513%
2026-02-20	2.1000	2.1000	2.1000	2.1000	+9.948%	25	160	-96.667%
2026-02-11	1.9000	1.9100	1.9000	1.9100	+9.143%	4	160	-96.335%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+8.696%	1	159	-96.000%
2026-01-30	1.5000	1.6100	1.5000	1.6100	+15.000%	2	158	-95.652%
2026-01-29	1.2500	1.4000	1.2500	1.4000	-6.667%	2	157	-95.000%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-9.091%	1	158	-95.333%
2026-01-26	1.6500	1.6500	1.6500	1.6500	-10.811%	1	159	-95.758%
2026-01-22	1.9000	1.9000	1.8500	1.8500	-11.905%	21	159	-96.216%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+16.667%	50	138	-96.667%
2026-01-20	2.0000	2.0000	1.8000	1.8000	-20.000%	2	188	-96.111%
2026-01-16	2.2500	2.2500	2.1500	2.2500	0.000%	3	186	-96.889%
2026-01-14	2.5000	2.5000	2.2500	2.2500	-20.495%	85	186	-96.889%
2026-01-13	2.8300	2.8300	2.8300	2.8300	+7.605%	1	148	-97.527%
2026-01-12	2.6600	3.0000	2.6300	2.6300	-10.544%	22	147	-97.338%
2026-01-09	2.9400	2.9400	2.9400	2.9400	+6.909%	1	147	-97.619%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-22.535%	50	147	-97.455%
2025-12-24	3.3700	3.5500	3.3700	3.5500	-1.934%	11	87	-98.028%
2025-12-23	3.6200	3.6200	3.6200	3.6200	-13.810%	1	87	-98.066%
2025-12-18	4.1500	4.2000	4.1500	4.2000	-19.231%	2	86	-98.333%
2025-12-10	4.8500	5.2000	4.8500	5.2000	+15.556%	6	86	-98.654%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+1.124%	4	81	-98.444%
2025-12-05	4.4500	4.4500	4.4500	4.4500	-11.000%	2	81	-98.427%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-4.762%	50	81	-98.600%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-9.794%	1	48	-98.667%
2025-12-01	5.8200	5.8200	5.8200	5.8200	+20.000%	6	49	-98.797%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+21.250%	6	44	-98.557%
2025-11-25	3.5500	4.0000	3.4100	4.0000	+104.082%	71	44	-98.250%
2025-11-21	1.9600	1.9600	1.9600	1.9600	-4.390%	1	16	-96.429%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-21.154%	6	16	-96.585%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+37.566%	1	13	-97.308%
2025-10-13	1.8900	1.8900	1.8900	1.8900	-9.135%	1	12	-96.296%
2025-09-26	2.0700	2.0800	2.0700	2.0800	+4.000%	2	11	-96.635%
2025-09-15	2.0000	2.0000	2.0000	2.0000	-16.667%	1	12	-96.500%
2025-09-05	2.4000	2.4000	2.4000	2.4000	+80.451%	1	12	-97.083%
2025-08-13	1.3300	1.3300	1.3300	1.3300	+9.917%	1	11	-94.737%
2025-08-12	1.2100	1.2100	1.2100	1.2100	+15.238%	2	10	-94.215%
2025-08-11	1.0000	1.0500	1.0000	1.0500	+5.000%	2	10	-93.333%
2025-08-06	1.0000	1.0000	1.0000	1.0000	+20.482%	3	9	-93.000%
2025-08-04	0.8300	0.8300	0.8300	0.8300	-51.744%	5	6	-91.566%
2025-07-24	1.7200	1.7200	1.7200	1.7200	0.000%	2	1	-95.930%