Dark

KSS20260918P10
KSS Sep 18 2026 10.00 Put (KSS260918P00010000)
option OPRA

EOD

Jul 28, 2026

0.0500+66.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0500	0.0500	0.0500	0.0500	+66.667%	2	1,180	0.000%
2026-07-27	0.0700	0.0700	0.0300	0.0300	-40.000%	36	1,180	+66.667%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	3	1,182	0.000%
2026-07-22	0.1000	0.1000	0.0500	0.0500	-37.500%	6	1,179	0.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-55.556%	92	1,176	-37.500%
2026-07-08	0.1600	0.2700	0.1400	0.1800	+12.500%	12	1,114	-72.222%
2026-07-07	0.2200	0.2200	0.1100	0.1600	+23.077%	9	1,113	-68.750%
2026-07-06	0.1000	0.2000	0.1000	0.1300	+30.000%	502	1,110	-61.538%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-33.333%	1	610	-50.000%
2026-07-01	0.2100	0.2100	0.1000	0.1500	+87.500%	3	610	-66.667%
2026-06-29	0.0900	0.0900	0.0800	0.0800	0.000%	6	610	-37.500%
2026-06-26	0.0900	0.1000	0.0800	0.0800	-33.333%	11	610	-37.500%
2026-06-22	0.1200	0.1200	0.1200	0.1200	-7.692%	22	610	-58.333%
2026-06-18	0.1300	0.1300	0.1300	0.1300	-31.579%	22	611	-61.538%
2026-06-16	0.1900	0.1900	0.1700	0.1900	+26.667%	16	611	-73.684%
2026-06-15	0.1500	0.1500	0.1500	0.1500	+7.143%	104	617	-66.667%
2026-06-12	0.1500	0.1500	0.1200	0.1400	-26.316%	10	567	-64.286%
2026-06-11	0.2700	0.2700	0.1800	0.1900	-24.000%	5	565	-73.684%
2026-06-09	0.2500	0.2500	0.2500	0.2500	-7.407%	1	564	-80.000%
2026-06-08	0.2900	0.3200	0.2700	0.2700	-25.000%	59	565	-81.481%
2026-06-05	0.3600	0.3600	0.3600	0.3600	+20.000%	4	515	-86.111%
2026-06-02	0.4400	0.4400	0.3000	0.3000	-21.053%	4	514	-83.333%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-20.833%	1	510	-86.842%
2026-05-29	0.4800	0.4800	0.4800	0.4800	+33.333%	2	510	-89.583%
2026-05-28	0.3600	0.3600	0.3600	0.3600	-55.000%	4	511	-86.111%
2026-05-27	0.7300	0.8000	0.7300	0.8000	0.000%	5	511	-93.750%
2026-05-26	0.7400	0.8500	0.7400	0.8000	-6.977%	13	506	-93.750%
2026-05-22	0.9000	0.9000	0.8600	0.8600	-22.523%	6	505	-94.186%
2026-05-21	1.2000	1.2000	1.1100	1.1100	+5.714%	4	500	-95.495%
2026-05-20	1.2100	1.2100	1.0500	1.0500	-11.765%	86	500	-95.238%
2026-05-19	1.2400	1.2400	1.1900	1.1900	-4.032%	11	420	-95.798%
2026-05-18	1.1100	1.2500	1.0900	1.2400	+6.897%	31	420	-95.968%
2026-05-15	1.1300	1.1700	1.1300	1.1600	+3.571%	15	420	-95.690%
2026-05-14	1.1100	1.1200	1.0900	1.1200	+2.752%	11	412	-95.536%
2026-05-13	1.1100	1.1300	1.0900	1.0900	+15.957%	9	411	-95.413%
2026-05-12	1.0000	1.0200	0.9400	0.9400	+8.046%	15	411	-94.681%
2026-05-11	0.8600	0.8700	0.8600	0.8700	+33.846%	4	411	-94.253%
2026-05-08	0.6500	0.6500	0.6500	0.6500	+6.557%	1	397	-92.308%
2026-05-04	0.6100	0.6100	0.6100	0.6100	-3.175%	1	398	-91.803%
2026-04-23	0.6300	0.6300	0.6300	0.6300	+5.000%	1	399	-92.063%
2026-04-22	0.6000	0.6000	0.6000	0.6000	+15.385%	2	400	-91.667%
2026-04-21	0.6100	0.6100	0.5200	0.5200	-27.778%	11	402	-90.385%
2026-04-17	0.5500	0.7200	0.5500	0.7200	-27.273%	16	402	-93.056%
2026-04-13	1.0200	1.0200	0.9900	0.9900	0.000%	2	412	-94.949%
2026-04-10	1.0000	1.0000	0.9900	0.9900	+11.236%	10	413	-94.949%
2026-04-09	0.9000	0.9000	0.8900	0.8900	-34.074%	5	413	-94.382%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+11.570%	1	413	-96.296%
2026-03-23	1.2600	1.2600	1.2100	1.2100	-12.319%	25	412	-95.868%
2026-03-20	1.3600	1.4300	1.3400	1.3800	+1.471%	31	405	-96.377%
2026-03-19	1.3600	1.3600	1.3600	1.3600	-6.849%	1	383	-96.324%
2026-03-18	1.3900	1.5400	1.3900	1.4600	+16.800%	18	382	-96.575%
2026-03-17	1.1000	1.2500	1.1000	1.2500	+4.167%	2	366	-96.000%
2026-03-13	1.2000	1.2000	1.2000	1.2000	+4.348%	10	365	-95.833%
2026-03-12	1.1300	1.1500	1.0800	1.1500	+4.545%	26	355	-95.652%
2026-03-11	1.0000	1.1000	1.0000	1.1000	+13.402%	30	359	-95.455%
2026-03-10	0.7500	0.9700	0.7500	0.9700	-3.000%	41	339	-94.845%
2026-03-09	1.0000	1.0000	1.0000	1.0000	+7.527%	10	309	-95.000%
2026-03-06	0.9300	0.9500	0.9000	0.9300	+20.779%	8	309	-94.624%
2026-03-02	0.7700	0.7700	0.7700	0.7700	+16.667%	1	307	-93.506%
2026-02-27	0.6600	0.6600	0.6600	0.6600	+20.000%	2	306	-92.424%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-14.063%	1	304	-90.909%
2026-02-25	0.6400	0.6400	0.6400	0.6400	+42.222%	1	304	-92.188%
2026-02-17	0.4500	0.4500	0.4500	0.4500	-33.824%	10	304	-88.889%
2026-01-29	0.6800	0.6800	0.6800	0.6800	+6.250%	1	299	-92.647%
2026-01-23	0.6900	0.6900	0.6400	0.6400	+14.286%	60	298	-92.188%
2026-01-21	0.5600	0.5600	0.5600	0.5600	-9.677%	1	238	-91.071%
2026-01-20	0.6200	0.6200	0.6200	0.6200	-17.333%	2	238	-91.935%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+47.059%	100	238	-93.333%
2025-12-19	0.5100	0.5100	0.5100	0.5100	+10.870%	1	238	-90.196%
2025-12-11	0.4600	0.4600	0.4600	0.4600	-42.500%	2	237	-89.130%
2025-11-25	1.0000	1.0000	0.7800	0.8000	-40.741%	77	235	-93.750%
2025-11-24	1.3500	1.3500	1.3500	1.3500	+3.053%	2	182	-96.296%
2025-11-17	1.3100	1.3100	1.3100	1.3100	+3.968%	10	182	-96.183%
2025-11-14	1.2600	1.2600	1.2600	1.2600	+9.565%	21	182	-96.032%
2025-11-11	1.1500	1.1500	1.1500	1.1500	-3.361%	22	202	-95.652%
2025-11-05	1.1900	1.1900	1.1900	1.1900	-17.931%	43	202	-95.798%
2025-10-17	1.4500	1.4500	1.4500	1.4500	-2.685%	1	197	-96.552%
2025-09-30	1.4900	1.4900	1.4900	1.4900	+6.429%	4	198	-96.644%
2025-09-29	1.4000	1.4000	1.4000	1.4000	+3.704%	1	201	-96.429%
2025-09-26	1.3600	1.3600	1.3200	1.3500	+6.299%	43	201	-96.296%
2025-09-19	1.2600	1.2700	1.2600	1.2700	-16.447%	4	199	-96.063%
2025-09-03	1.5200	1.5200	1.5200	1.5200	-7.879%	30	199	-96.711%
2025-09-02	1.6500	1.6500	1.6500	1.6500	+11.486%	11	199	-96.970%
2025-08-27	1.3900	1.4800	1.3900	1.4800	-16.384%	75	199	-96.622%
2025-08-25	1.7700	1.7700	1.7700	1.7700	-5.851%	1	234	-97.175%
2025-08-14	1.8800	1.8800	1.8800	1.8800	+0.535%	1	233	-97.340%
2025-08-13	1.8700	1.8700	1.8700	1.8700	-20.426%	10	233	-97.326%
2025-08-06	2.3400	2.3500	2.3400	2.3500	-1.674%	50	243	-97.872%
2025-08-04	2.3900	2.3900	2.3900	2.3900	-9.125%	1	194	-97.908%
2025-08-01	2.6300	2.6300	2.6300	2.6300	+25.837%	1	195	-98.099%
2025-07-24	2.0900	2.0900	2.0900	2.0900	-18.992%	14	188	-97.608%
2025-07-23	2.6900	2.6900	2.5800	2.5800	+1.976%	2	175	-98.062%
2025-07-22	2.3300	2.5700	2.1600	2.5300	-8.664%	53	174	-98.024%
2025-07-21	2.7700	2.7700	2.7700	2.7700	-8.278%	30	196	-98.195%
2025-07-18	2.9600	3.0200	2.9600	3.0200	+0.667%	36	166	-98.344%
2025-07-10	3.0000	3.0000	3.0000	3.0000	-9.091%	12	130	-98.333%
2025-07-03	3.3000	3.3000	3.3000	3.3000	-2.941%	3	115	-98.485%
2025-07-02	3.4000	3.4000	3.4000	3.4000	-4.762%	1	115	-98.529%
2025-06-27	3.5700	3.5700	3.5700	3.5700	-5.805%	25	114	-98.599%
2025-06-25	3.7900	3.7900	3.7900	3.7900	+1.337%	1	114	-98.681%
2025-06-18	3.7400	3.7400	3.7400	3.7400	-0.267%	25	89	-98.663%
2025-06-13	3.7500	3.7500	3.7500	3.7500	+2.740%	2	89	-98.667%
2025-06-12	3.7000	3.7000	3.6500	3.6500	+4.286%	33	88	-98.630%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+4.478%	10	62	-98.571%
2025-06-10	3.3500	3.3500	3.3500	3.3500	-5.634%	11	52	-98.507%
2025-06-09	3.5500	3.5500	3.5500	3.5500	-1.389%	50	51	-98.592%
2025-06-06	3.6000	3.6000	3.6000	3.6000	0.000%	2	1	-98.611%