Dark

KSS20260918P15
KSS Sep 18 2026 15.00 Put (KSS260918P00015000)
option OPRA

EOD

Sep 10, 2026

0.1000+42.857%(+0.0300)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.1000	0.0800	0.1000	+42.857%	32	3,592	0.000%
2026-09-09	0.0100	0.0800	0.0100	0.0700	+250.000%	14	3,577	+42.857%
2026-09-08	0.0300	0.0400	0.0100	0.0200	0.000%	23	3,580	+400.000%
2026-09-04	0.0500	0.0500	0.0200	0.0200	-33.333%	8	3,589	+400.000%
2026-09-03	0.0400	0.0400	0.0300	0.0300	-50.000%	8	3,589	+233.333%
2026-09-02	0.0800	0.1000	0.0300	0.0600	-45.455%	24	3,593	+66.667%
2026-09-01	0.1200	0.2600	0.1000	0.1100	-15.385%	46	3,611	-9.091%
2026-08-31	0.1800	0.1900	0.0800	0.1300	+18.182%	80	3,605	-23.077%
2026-08-28	0.1000	0.1100	0.1000	0.1100	-8.333%	4	3,637	-9.091%
2026-08-27	0.1700	0.1700	0.1200	0.1200	-7.692%	13	3,633	-16.667%
2026-08-26	0.3200	0.5500	0.1300	0.1300	-74.510%	246	3,644	-23.077%
2026-08-25	0.4900	0.5400	0.4200	0.5100	+70.000%	61	3,613	-80.392%
2026-08-24	0.4400	0.4400	0.3000	0.3000	-42.308%	98	3,592	-66.667%
2026-08-21	0.5300	0.5500	0.5000	0.5200	-16.129%	32	3,602	-80.769%
2026-08-20	0.4500	0.7100	0.4500	0.6200	+87.879%	2,512	3,572	-83.871%
2026-08-19	0.3700	0.3700	0.3000	0.3300	-5.714%	16	1,153	-69.697%
2026-08-18	0.3300	0.3500	0.3300	0.3500	+2.941%	15	1,151	-71.429%
2026-08-17	0.3500	0.3500	0.3400	0.3400	-15.000%	3	1,145	-70.588%
2026-08-12	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,145	-75.000%
2026-08-11	0.4500	0.4500	0.4500	0.4500	+32.353%	5	1,144	-77.778%
2026-08-10	0.3400	0.3400	0.3400	0.3400	-32.000%	2	1,147	-70.588%
2026-08-07	0.4800	0.5000	0.4800	0.5000	+11.111%	9	1,145	-80.000%
2026-08-06	0.4500	0.4500	0.4500	0.4500	+32.353%	1	1,136	-77.778%
2026-08-05	0.3400	0.3400	0.3400	0.3400	-8.108%	1	1,135	-70.588%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,134	-72.973%
2026-08-03	0.3500	0.3500	0.3200	0.3500	-22.222%	5	1,134	-71.429%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-8.163%	1	1,134	-77.778%
2026-07-28	0.4900	0.4900	0.4900	0.4900	-25.758%	20	1,134	-79.592%
2026-07-27	0.6500	0.6600	0.6100	0.6600	-25.000%	13	1,134	-84.848%
2026-07-21	0.8500	0.8800	0.8500	0.8800	-2.222%	3	1,127	-88.636%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-28.000%	3	1,126	-88.889%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+9.649%	3	1,126	-92.000%
2026-07-13	1.1400	1.1400	1.1000	1.1400	-19.149%	4	1,126	-91.228%
2026-07-08	1.3700	1.4600	1.3700	1.4100	+28.182%	5	1,125	-92.908%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+41.026%	1	1,122	-90.909%
2026-07-01	0.6900	0.8200	0.6900	0.7800	-28.440%	3	1,121	-87.179%
2026-06-30	1.0800	1.1100	1.0800	1.0900	+37.975%	53	1,121	-90.826%
2026-06-29	0.7900	0.7900	0.7900	0.7900	+5.333%	1	1,121	-87.342%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-13.793%	3	1,120	-86.667%
2026-06-25	0.8700	0.8700	0.8700	0.8700	-20.909%	3	1,117	-88.506%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,117	-90.909%
2026-06-22	0.9800	1.0600	0.9800	1.0600	-11.667%	6	1,118	-90.566%
2026-06-18	1.1400	1.2000	1.1100	1.2000	-7.692%	223	1,109	-91.667%
2026-06-17	1.3400	1.3400	1.1300	1.3000	-5.109%	8	1,109	-92.308%
2026-06-16	1.4000	1.4000	1.3700	1.3700	+12.295%	12	1,109	-92.701%
2026-06-15	1.1500	1.2800	1.1400	1.2200	+15.094%	267	1,107	-91.803%
2026-06-12	1.1100	1.1100	1.0600	1.0600	-28.859%	140	1,071	-90.566%
2026-06-11	1.7500	1.7500	1.4900	1.4900	-13.873%	20	964	-93.289%
2026-06-08	1.7300	1.7300	1.7300	1.7300	-17.619%	1	974	-94.220%
2026-06-05	2.0400	2.1100	2.0400	2.1000	+6.599%	19	975	-95.238%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+6.486%	3	986	-94.924%
2026-06-02	2.2000	2.2000	1.8500	1.8500	-17.040%	9	983	-94.595%
2026-06-01	2.3700	2.3700	2.2300	2.2300	-4.701%	6	983	-95.516%
2026-05-29	2.1300	2.3400	2.1300	2.3400	-30.564%	63	977	-95.726%
2026-05-26	3.5500	3.5500	3.3700	3.3700	-18.795%	34	967	-97.033%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+3.750%	4	970	-97.590%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-3.614%	1	970	-97.500%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+2.469%	66	967	-97.590%
2026-05-14	4.0000	4.0500	4.0000	4.0500	+19.118%	82	967	-97.531%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+15.646%	1	967	-97.059%
2026-05-08	2.9400	2.9400	2.9400	2.9400	-0.676%	1	967	-96.599%
2026-05-07	2.9600	2.9600	2.9600	2.9600	+4.594%	1	968	-96.622%
2026-05-06	2.8300	2.8300	2.8300	2.8300	+4.428%	1	968	-96.466%
2026-05-05	2.7100	2.7100	2.7100	2.7100	-6.552%	1	968	-96.310%
2026-05-04	2.8900	2.9000	2.8900	2.9000	-2.685%	20	969	-96.552%
2026-04-29	3.0500	3.0500	2.9800	2.9800	+15.953%	298	951	-96.644%
2026-04-27	2.6700	2.6700	2.5700	2.5700	-5.166%	59	653	-96.109%
2026-04-24	2.7100	2.7100	2.7100	2.7100	+8.835%	10	631	-96.310%
2026-04-22	2.5000	2.5000	2.4900	2.4900	-15.593%	2	641	-95.984%
2026-04-17	2.9500	2.9500	2.9500	2.9500	-11.145%	1	639	-96.610%
2026-04-14	3.3500	3.3500	3.3200	3.3200	-11.467%	61	639	-96.988%
2026-04-06	3.8000	3.8000	3.7500	3.7500	-13.793%	4	580	-97.333%
2026-03-30	4.3500	4.3500	4.3500	4.3500	+7.407%	3	580	-97.701%
2026-03-23	4.0000	4.0500	4.0000	4.0500	-1.937%	12	580	-97.531%
2026-03-18	4.1300	4.1300	4.1300	4.1300	+8.684%	1	580	-97.579%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-2.564%	10	579	-97.368%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+8.333%	65	579	-97.436%
2026-03-12	3.6000	3.6000	3.6000	3.6000	0.000%	4	578	-97.222%
2026-03-11	3.4000	3.6600	3.4000	3.6000	+29.496%	19	578	-97.222%
2026-03-10	2.7800	2.7800	2.7800	2.7800	-22.778%	1	562	-96.403%
2026-03-09	3.3800	3.6000	3.3800	3.6000	+18.033%	16	562	-97.222%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+22.984%	1	549	-96.721%
2026-02-27	2.4300	2.4800	2.4300	2.4800	+10.222%	11	549	-95.968%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+30.814%	15	548	-95.556%
2026-02-13	1.8400	1.8400	1.7200	1.7200	-13.131%	7	548	-94.186%
2026-02-12	1.8600	2.0500	1.8600	1.9800	-14.286%	12	548	-94.949%
2026-02-02	2.4700	2.4700	2.3100	2.3100	-3.750%	2	538	-95.671%
2026-01-30	2.3800	2.4000	2.3800	2.4000	+2.564%	12	539	-95.833%
2026-01-23	2.3400	2.3400	2.3400	2.3400	+16.418%	1	529	-95.726%
2026-01-16	2.0100	2.0100	2.0100	2.0100	+12.921%	1	527	-95.025%
2026-01-02	1.7800	1.7800	1.7800	1.7800	-3.784%	8	527	-94.382%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+13.497%	7	527	-94.595%
2025-12-24	1.6300	1.6300	1.6300	1.6300	-6.857%	1	519	-93.865%
2025-12-22	1.7500	1.7500	1.7500	1.7500	+9.375%	7	519	-94.286%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	512	-93.750%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-7.975%	1	511	-93.333%
2025-11-26	1.6300	1.6300	1.6300	1.6300	-25.229%	2	512	-93.865%
2025-11-25	2.7300	2.7300	1.9800	2.1800	-41.867%	52	512	-95.413%
2025-11-21	3.9500	3.9500	3.7500	3.7500	-7.407%	197	514	-97.333%
2025-11-20	3.9500	4.0500	3.9500	4.0500	+10.959%	260	350	-97.531%
2025-11-18	3.7000	3.7000	3.6500	3.6500	+10.606%	57	166	-97.260%
2025-11-14	3.2800	3.3000	3.2800	3.3000	-15.385%	2	109	-96.970%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+13.703%	8	109	-97.436%
2025-10-03	3.4300	3.4300	3.4300	3.4300	+5.864%	2	101	-97.085%
2025-09-24	3.2400	3.2400	3.2400	3.2400	+2.857%	1	99	-96.914%
2025-09-17	3.1500	3.1500	3.1500	3.1500	-15.094%	1	99	-96.825%
2025-09-10	3.7100	3.7100	3.7100	3.7100	-20.215%	1	100	-97.305%
2025-08-25	4.6500	4.6500	4.6500	4.6500	-19.130%	1	99	-97.849%
2025-07-30	5.6500	5.7500	5.6500	5.7500	+4.545%	6	98	-98.261%
2025-07-29	5.5000	5.5000	5.5000	5.5000	+6.796%	1	100	-98.182%
2025-07-24	5.1500	5.1500	5.1500	5.1500	-14.167%	2	101	-98.058%
2025-07-23	5.9000	6.0000	5.9000	6.0000	+9.091%	3	99	-98.333%
2025-07-22	5.4000	5.5000	5.4000	5.5000	-20.290%	90	99	-98.182%
2025-07-09	6.8500	6.9000	6.8500	6.9000	-6.757%	57	53	-98.551%
2025-06-12	7.4000	7.4000	7.4000	7.4000	+1.370%	1	2	-98.649%
2025-06-11	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-98.630%