Dark

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

EOD

Jul 28, 2026

0.5700+42.500%(+0.1700)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4500	0.5700	0.4500	0.5700	+42.500%	41	618	0.000%
2026-07-27	0.4000	0.4100	0.4000	0.4000	0.000%	24	593	+42.500%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+17.647%	10	575	+42.500%
2026-07-23	0.5000	0.5000	0.3400	0.3400	-37.037%	23	565	+67.647%
2026-07-22	0.4500	0.5400	0.4500	0.5400	+35.000%	14	544	+5.556%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+25.000%	1	535	+42.500%
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	+72.727%
2026-07-09	0.2700	0.2700	0.2700	0.2700	+17.391%	1	533	+111.111%
2026-07-08	0.2500	0.2500	0.2100	0.2300	-30.303%	105	532	+147.826%
2026-07-07	0.3400	0.3400	0.3300	0.3300	-37.736%	27	437	+72.727%
2026-07-02	0.7900	0.7900	0.5300	0.5300	-11.667%	2	444	+7.547%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+36.364%	2	444	-5.000%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-35.294%	11	442	+29.545%
2026-06-29	0.6800	0.6800	0.6800	0.6800	-5.556%	12	442	-16.176%
2026-06-26	0.8000	0.8700	0.7200	0.7200	-18.182%	134	442	-20.833%
2026-06-25	0.9500	0.9500	0.8800	0.8800	+33.333%	13	441	-35.227%
2026-06-24	0.6000	0.7300	0.5900	0.6600	+24.528%	41	429	-13.636%
2026-06-23	0.5400	0.5400	0.5300	0.5300	-7.018%	4	403	+7.547%
2026-06-22	0.6300	0.7500	0.5700	0.5700	+26.667%	34	399	0.000%
2026-06-18	0.5300	0.5300	0.4500	0.4500	-2.174%	88	313	+26.667%
2026-06-17	0.4400	0.4900	0.4400	0.4600	-34.286%	9	313	+23.913%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+9.375%	1	313	-18.571%
2026-06-11	0.4500	0.7000	0.4500	0.6400	+39.130%	13	313	-10.938%
2026-06-09	0.4700	0.4700	0.4600	0.4600	-2.128%	4	304	+23.913%
2026-06-08	0.6000	0.6000	0.4400	0.4700	+42.424%	27	304	+21.277%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-5.714%	9	290	+72.727%
2026-06-04	0.4200	0.4200	0.3500	0.3500	-14.634%	19	299	+62.857%
2026-06-03	0.4100	0.4100	0.4100	0.4100	-2.381%	1	298	+39.024%
2026-06-02	0.4800	0.4800	0.3600	0.4200	+13.514%	28	297	+35.714%
2026-06-01	0.3700	0.3700	0.3700	0.3700	+54.167%	1	272	+54.054%
2026-05-29	0.3000	0.3000	0.2400	0.2400	-42.857%	12	271	+137.500%
2026-05-28	0.3900	0.4200	0.3900	0.4200	+75.000%	32	275	+35.714%
2026-05-27	0.2600	0.2600	0.2400	0.2400	+4.348%	12	266	+137.500%
2026-05-22	0.2300	0.2300	0.2300	0.2300	+64.286%	4	258	+147.826%
2026-05-18	0.1400	0.1400	0.1400	0.1400	-36.364%	10	258	+307.143%
2026-05-13	0.2200	0.2300	0.2200	0.2200	-21.429%	12	248	+159.091%
2026-05-11	0.3500	0.3500	0.2800	0.2800	-28.205%	14	238	+103.571%
2026-05-07	0.3900	0.3900	0.3900	0.3900	-4.878%	1	228	+46.154%
2026-05-06	0.4600	0.4800	0.4100	0.4100	-2.381%	3	229	+39.024%
2026-05-05	0.4200	0.4200	0.4200	0.4200	-28.814%	1	227	+35.714%
2026-04-27	0.5900	0.5900	0.5900	0.5900	-23.377%	1	227	-3.390%
2026-04-21	0.5000	0.7700	0.5000	0.7700	+40.000%	10	228	-25.974%
2026-04-20	0.4500	0.5500	0.4500	0.5500	+30.952%	11	226	+3.636%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-14.286%	1	219	+35.714%
2026-04-15	0.4500	0.4900	0.4500	0.4900	+44.118%	5	219	+16.327%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-20.930%	1	221	+67.647%
2026-04-09	0.4200	0.4300	0.4200	0.4300	+19.444%	2	221	+32.558%
2026-04-02	0.3600	0.3600	0.3600	0.3600	-5.263%	1	222	+58.333%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+8.571%	2	222	+50.000%
2026-03-30	0.3500	0.3500	0.3500	0.3500	-10.256%	5	220	+62.857%
2026-03-26	0.3900	0.3900	0.3900	0.3900	+11.429%	1	220	+46.154%
2026-03-24	0.3500	0.3500	0.3500	0.3500	-7.895%	50	220	+62.857%
2026-03-23	0.4300	0.4300	0.3800	0.3800	0.000%	39	261	+50.000%
2026-03-20	0.4000	0.4200	0.3800	0.3800	-9.524%	43	222	+50.000%
2026-03-19	0.4200	0.4200	0.4200	0.4200	-23.636%	3	180	+35.714%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+3.774%	1	178	+3.636%
2026-03-11	0.5300	0.5300	0.5300	0.5300	-15.873%	9	178	+7.547%
2026-03-10	0.6300	0.6300	0.6300	0.6300	-25.882%	5	171	-9.524%
2026-03-09	0.7500	0.8500	0.7500	0.8500	-11.458%	6	166	-32.941%
2026-03-06	0.9600	0.9600	0.9600	0.9600	+12.941%	3	162	-40.625%
2026-03-03	0.8800	0.8800	0.8500	0.8500	-16.667%	5	163	-32.941%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-28.169%	3	163	-44.118%
2026-02-26	1.4200	1.4200	1.4200	1.4200	-8.974%	3	163	-59.859%
2026-02-23	1.5600	1.5600	1.5600	1.5600	-25.714%	3	163	-63.462%
2026-02-20	2.1000	2.1000	2.1000	2.1000	+9.948%	25	160	-72.857%
2026-02-11	1.9000	1.9100	1.9000	1.9100	+9.143%	4	160	-70.157%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+8.696%	1	159	-67.429%
2026-01-30	1.5000	1.6100	1.5000	1.6100	+15.000%	2	158	-64.596%
2026-01-29	1.2500	1.4000	1.2500	1.4000	-6.667%	2	157	-59.286%
2026-01-28	1.5000	1.5000	1.5000	1.5000	-9.091%	1	158	-62.000%
2026-01-26	1.6500	1.6500	1.6500	1.6500	-10.811%	1	159	-65.455%
2026-01-22	1.9000	1.9000	1.8500	1.8500	-11.905%	21	159	-69.189%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+16.667%	50	138	-72.857%
2026-01-20	2.0000	2.0000	1.8000	1.8000	-20.000%	2	188	-68.333%
2026-01-16	2.2500	2.2500	2.1500	2.2500	0.000%	3	186	-74.667%
2026-01-14	2.5000	2.5000	2.2500	2.2500	-20.495%	85	186	-74.667%
2026-01-13	2.8300	2.8300	2.8300	2.8300	+7.605%	1	148	-79.859%
2026-01-12	2.6600	3.0000	2.6300	2.6300	-10.544%	22	147	-78.327%
2026-01-09	2.9400	2.9400	2.9400	2.9400	+6.909%	1	147	-80.612%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-22.535%	50	147	-79.273%
2025-12-24	3.3700	3.5500	3.3700	3.5500	-1.934%	11	87	-83.944%
2025-12-23	3.6200	3.6200	3.6200	3.6200	-13.810%	1	87	-84.254%
2025-12-18	4.1500	4.2000	4.1500	4.2000	-19.231%	2	86	-86.429%
2025-12-10	4.8500	5.2000	4.8500	5.2000	+15.556%	6	86	-89.038%
2025-12-09	4.5000	4.5000	4.5000	4.5000	+1.124%	4	81	-87.333%
2025-12-05	4.4500	4.4500	4.4500	4.4500	-11.000%	2	81	-87.191%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-4.762%	50	81	-88.600%
2025-12-02	5.2500	5.2500	5.2500	5.2500	-9.794%	1	48	-89.143%
2025-12-01	5.8200	5.8200	5.8200	5.8200	+20.000%	6	49	-90.206%
2025-11-26	4.8500	4.8500	4.8500	4.8500	+21.250%	6	44	-88.247%
2025-11-25	3.5500	4.0000	3.4100	4.0000	+104.082%	71	44	-85.750%
2025-11-21	1.9600	1.9600	1.9600	1.9600	-4.390%	1	16	-70.918%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-21.154%	6	16	-72.195%
2025-11-10	2.6000	2.6000	2.6000	2.6000	+37.566%	1	13	-78.077%
2025-10-13	1.8900	1.8900	1.8900	1.8900	-9.135%	1	12	-69.841%
2025-09-26	2.0700	2.0800	2.0700	2.0800	+4.000%	2	11	-72.596%
2025-09-15	2.0000	2.0000	2.0000	2.0000	-16.667%	1	12	-71.500%
2025-09-05	2.4000	2.4000	2.4000	2.4000	+80.451%	1	12	-76.250%
2025-08-13	1.3300	1.3300	1.3300	1.3300	+9.917%	1	11	-57.143%
2025-08-12	1.2100	1.2100	1.2100	1.2100	+15.238%	2	10	-52.893%
2025-08-11	1.0000	1.0500	1.0000	1.0500	+5.000%	2	10	-45.714%
2025-08-06	1.0000	1.0000	1.0000	1.0000	+20.482%	3	9	-43.000%
2025-08-04	0.8300	0.8300	0.8300	0.8300	-51.744%	5	6	-31.325%
2025-07-24	1.7200	1.7200	1.7200	1.7200	0.000%	2	1	-66.860%