Dark

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

EOD

Jul 28, 2026

0.4900-25.758%(-0.1700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4900	0.4900	0.4900	0.4900	-25.758%	20	1,134	0.000%
2026-07-27	0.6500	0.6600	0.6100	0.6600	-25.000%	13	1,134	-25.758%
2026-07-21	0.8500	0.8800	0.8500	0.8800	-2.222%	3	1,127	-44.318%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-28.000%	3	1,126	-45.556%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+9.649%	3	1,126	-60.800%
2026-07-13	1.1400	1.1400	1.1000	1.1400	-19.149%	4	1,126	-57.018%
2026-07-08	1.3700	1.4600	1.3700	1.4100	+28.182%	5	1,125	-65.248%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+41.026%	1	1,122	-55.455%
2026-07-01	0.6900	0.8200	0.6900	0.7800	-28.440%	3	1,121	-37.179%
2026-06-30	1.0800	1.1100	1.0800	1.0900	+37.975%	53	1,121	-55.046%
2026-06-29	0.7900	0.7900	0.7900	0.7900	+5.333%	1	1,121	-37.975%
2026-06-26	0.7500	0.7500	0.7500	0.7500	-13.793%	3	1,120	-34.667%
2026-06-25	0.8700	0.8700	0.8700	0.8700	-20.909%	3	1,117	-43.678%
2026-06-23	1.1000	1.1000	1.1000	1.1000	+3.774%	1	1,117	-55.455%
2026-06-22	0.9800	1.0600	0.9800	1.0600	-11.667%	6	1,118	-53.774%
2026-06-18	1.1400	1.2000	1.1100	1.2000	-7.692%	223	1,109	-59.167%
2026-06-17	1.3400	1.3400	1.1300	1.3000	-5.109%	8	1,109	-62.308%
2026-06-16	1.4000	1.4000	1.3700	1.3700	+12.295%	12	1,109	-64.234%
2026-06-15	1.1500	1.2800	1.1400	1.2200	+15.094%	267	1,107	-59.836%
2026-06-12	1.1100	1.1100	1.0600	1.0600	-28.859%	140	1,071	-53.774%
2026-06-11	1.7500	1.7500	1.4900	1.4900	-13.873%	20	964	-67.114%
2026-06-08	1.7300	1.7300	1.7300	1.7300	-17.619%	1	974	-71.676%
2026-06-05	2.0400	2.1100	2.0400	2.1000	+6.599%	19	975	-76.667%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+6.486%	3	986	-75.127%
2026-06-02	2.2000	2.2000	1.8500	1.8500	-17.040%	9	983	-73.514%
2026-06-01	2.3700	2.3700	2.2300	2.2300	-4.701%	6	983	-78.027%
2026-05-29	2.1300	2.3400	2.1300	2.3400	-30.564%	63	977	-79.060%
2026-05-26	3.5500	3.5500	3.3700	3.3700	-18.795%	34	967	-85.460%
2026-05-21	4.1500	4.1500	4.1500	4.1500	+3.750%	4	970	-88.193%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-3.614%	1	970	-87.750%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+2.469%	66	967	-88.193%
2026-05-14	4.0000	4.0500	4.0000	4.0500	+19.118%	82	967	-87.901%
2026-05-11	3.4000	3.4000	3.4000	3.4000	+15.646%	1	967	-85.588%
2026-05-08	2.9400	2.9400	2.9400	2.9400	-0.676%	1	967	-83.333%
2026-05-07	2.9600	2.9600	2.9600	2.9600	+4.594%	1	968	-83.446%
2026-05-06	2.8300	2.8300	2.8300	2.8300	+4.428%	1	968	-82.686%
2026-05-05	2.7100	2.7100	2.7100	2.7100	-6.552%	1	968	-81.919%
2026-05-04	2.8900	2.9000	2.8900	2.9000	-2.685%	20	969	-83.103%
2026-04-29	3.0500	3.0500	2.9800	2.9800	+15.953%	298	951	-83.557%
2026-04-27	2.6700	2.6700	2.5700	2.5700	-5.166%	59	653	-80.934%
2026-04-24	2.7100	2.7100	2.7100	2.7100	+8.835%	10	631	-81.919%
2026-04-22	2.5000	2.5000	2.4900	2.4900	-15.593%	2	641	-80.321%
2026-04-17	2.9500	2.9500	2.9500	2.9500	-11.145%	1	639	-83.390%
2026-04-14	3.3500	3.3500	3.3200	3.3200	-11.467%	61	639	-85.241%
2026-04-06	3.8000	3.8000	3.7500	3.7500	-13.793%	4	580	-86.933%
2026-03-30	4.3500	4.3500	4.3500	4.3500	+7.407%	3	580	-88.736%
2026-03-23	4.0000	4.0500	4.0000	4.0500	-1.937%	12	580	-87.901%
2026-03-18	4.1300	4.1300	4.1300	4.1300	+8.684%	1	580	-88.136%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-2.564%	10	579	-87.105%
2026-03-13	3.9000	3.9000	3.9000	3.9000	+8.333%	65	579	-87.436%
2026-03-12	3.6000	3.6000	3.6000	3.6000	0.000%	4	578	-86.389%
2026-03-11	3.4000	3.6600	3.4000	3.6000	+29.496%	19	578	-86.389%
2026-03-10	2.7800	2.7800	2.7800	2.7800	-22.778%	1	562	-82.374%
2026-03-09	3.3800	3.6000	3.3800	3.6000	+18.033%	16	562	-86.389%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+22.984%	1	549	-83.934%
2026-02-27	2.4300	2.4800	2.4300	2.4800	+10.222%	11	549	-80.242%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+30.814%	15	548	-78.222%
2026-02-13	1.8400	1.8400	1.7200	1.7200	-13.131%	7	548	-71.512%
2026-02-12	1.8600	2.0500	1.8600	1.9800	-14.286%	12	548	-75.253%
2026-02-02	2.4700	2.4700	2.3100	2.3100	-3.750%	2	538	-78.788%
2026-01-30	2.3800	2.4000	2.3800	2.4000	+2.564%	12	539	-79.583%
2026-01-23	2.3400	2.3400	2.3400	2.3400	+16.418%	1	529	-79.060%
2026-01-16	2.0100	2.0100	2.0100	2.0100	+12.921%	1	527	-75.622%
2026-01-02	1.7800	1.7800	1.7800	1.7800	-3.784%	8	527	-72.472%
2025-12-30	1.8500	1.8500	1.8500	1.8500	+13.497%	7	527	-73.514%
2025-12-24	1.6300	1.6300	1.6300	1.6300	-6.857%	1	519	-69.939%
2025-12-22	1.7500	1.7500	1.7500	1.7500	+9.375%	7	519	-72.000%
2025-12-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	512	-69.375%
2025-12-03	1.5000	1.5000	1.5000	1.5000	-7.975%	1	511	-67.333%
2025-11-26	1.6300	1.6300	1.6300	1.6300	-25.229%	2	512	-69.939%
2025-11-25	2.7300	2.7300	1.9800	2.1800	-41.867%	52	512	-77.523%
2025-11-21	3.9500	3.9500	3.7500	3.7500	-7.407%	197	514	-86.933%
2025-11-20	3.9500	4.0500	3.9500	4.0500	+10.959%	260	350	-87.901%
2025-11-18	3.7000	3.7000	3.6500	3.6500	+10.606%	57	166	-86.575%
2025-11-14	3.2800	3.3000	3.2800	3.3000	-15.385%	2	109	-85.152%
2025-10-15	3.9000	3.9000	3.9000	3.9000	+13.703%	8	109	-87.436%
2025-10-03	3.4300	3.4300	3.4300	3.4300	+5.864%	2	101	-85.714%
2025-09-24	3.2400	3.2400	3.2400	3.2400	+2.857%	1	99	-84.877%
2025-09-17	3.1500	3.1500	3.1500	3.1500	-15.094%	1	99	-84.444%
2025-09-10	3.7100	3.7100	3.7100	3.7100	-20.215%	1	100	-86.792%
2025-08-25	4.6500	4.6500	4.6500	4.6500	-19.130%	1	99	-89.462%
2025-07-30	5.6500	5.7500	5.6500	5.7500	+4.545%	6	98	-91.478%
2025-07-29	5.5000	5.5000	5.5000	5.5000	+6.796%	1	100	-91.091%
2025-07-24	5.1500	5.1500	5.1500	5.1500	-14.167%	2	101	-90.485%
2025-07-23	5.9000	6.0000	5.9000	6.0000	+9.091%	3	99	-91.833%
2025-07-22	5.4000	5.5000	5.4000	5.5000	-20.290%	90	99	-91.091%
2025-07-09	6.8500	6.9000	6.8500	6.9000	-6.757%	57	53	-92.899%
2025-06-12	7.4000	7.4000	7.4000	7.4000	+1.370%	1	2	-93.378%
2025-06-11	7.3000	7.3000	7.3000	7.3000	0.000%	1	1	-93.288%