Dark

KSS20261218C20
KSS Dec 18 2026 20.00 Call (KSS261218C00020000)
option OPRA

EOD

Jul 28, 2026

2.88+17.551%(+0.43)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.7500	3.0700	2.7500	2.8800	+17.551%	65	2,158	0.000%
2026-07-23	2.3400	2.4500	2.3400	2.4500	-13.732%	412	2,103	+17.551%
2026-07-22	2.5000	2.8600	2.5000	2.8400	+15.918%	18	2,071	+1.408%
2026-07-21	2.4500	2.4500	2.4500	2.4500	+16.667%	3	2,064	+17.551%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-12.500%	7	2,064	+37.143%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+15.385%	3	2,062	+20.000%
2026-07-15	2.0600	2.2000	2.0600	2.0800	+14.286%	334	2,062	+38.462%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-9.901%	3	1,765	+58.242%
2026-07-10	2.0200	2.0200	2.0200	2.0200	+29.487%	1	1,762	+42.574%
2026-07-09	1.5100	1.5800	1.5100	1.5600	+0.645%	244	1,762	+84.615%
2026-07-08	1.6200	1.6200	1.5500	1.5500	-19.271%	103	1,539	+85.806%
2026-07-07	1.9200	1.9200	1.9200	1.9200	-9.434%	1	1,576	+50.000%
2026-07-06	2.2500	2.2500	2.0900	2.1200	-16.863%	23	1,575	+35.849%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-8.929%	2	1,583	+12.941%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+25.561%	2	1,583	+2.857%
2026-06-30	2.2300	2.2300	2.2300	2.2300	-23.630%	1	1,585	+29.148%
2026-06-29	3.1500	3.1500	2.9000	2.9200	-7.886%	59	1,584	-1.370%
2026-06-26	3.1400	3.2000	3.1000	3.1700	+2.258%	43	1,558	-9.148%
2026-06-25	3.2000	3.4300	3.1000	3.1000	+1.639%	91	1,557	-7.097%
2026-06-24	3.0000	3.0500	2.9000	3.0500	+23.984%	71	1,561	-5.574%
2026-06-23	2.4600	2.4600	2.4600	2.4600	-4.280%	18	1,546	+17.073%
2026-06-22	2.7800	2.7800	2.5700	2.5700	+11.739%	15	1,546	+12.062%
2026-06-18	2.3700	2.4500	2.2900	2.3000	+12.195%	55	1,506	+25.217%
2026-06-17	2.0200	2.1000	1.9700	2.0500	-0.485%	9	1,506	+40.488%
2026-06-16	2.2000	2.2000	1.9400	2.0600	-23.985%	42	1,506	+39.806%
2026-06-12	2.5900	2.7600	2.5700	2.7100	+6.275%	13	1,513	+6.273%
2026-06-11	2.1000	2.5800	2.0900	2.5500	+27.500%	534	1,518	+12.941%
2026-06-10	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,246	+44.000%
2026-06-08	2.0000	2.0300	2.0000	2.0000	+21.212%	19	1,244	+44.000%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-12.698%	8	1,231	+74.545%
2026-06-02	1.6500	1.8900	1.6500	1.8900	+24.342%	13	1,239	+52.381%
2026-06-01	1.4100	1.5200	1.4100	1.5200	+13.433%	41	1,231	+89.474%
2026-05-29	1.6600	1.6600	1.3400	1.3400	-23.429%	63	1,212	+114.925%
2026-05-28	2.0100	2.0100	1.6000	1.7500	+54.867%	73	1,214	+64.571%
2026-05-27	1.0900	1.1900	1.0900	1.1300	+7.619%	6	1,228	+154.867%
2026-05-26	1.0400	1.0500	0.9900	1.0500	0.000%	58	1,224	+174.286%
2026-05-22	1.0000	1.0500	1.0000	1.0500	+23.529%	3	1,216	+174.286%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+25.000%	50	1,214	+238.824%
2026-05-18	0.6900	0.6900	0.6800	0.6800	-4.225%	10	1,214	+323.529%
2026-05-15	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,214	+305.634%
2026-05-14	0.9000	0.9000	0.8500	0.8500	-12.371%	3	1,204	+238.824%
2026-05-12	1.0100	1.0100	0.9200	0.9700	-13.393%	34	1,203	+196.907%
2026-05-11	1.1800	1.1800	1.1200	1.1200	-22.222%	2	1,203	+157.143%
2026-05-08	1.4400	1.4400	1.4400	1.4400	-8.280%	2	1,199	+100.000%
2026-05-05	1.5700	1.5800	1.5700	1.5700	+0.641%	140	1,199	+83.439%
2026-05-04	1.5600	1.5600	1.5600	1.5600	+6.849%	6	1,199	+84.615%
2026-04-29	1.4600	1.4600	1.4600	1.4600	-33.636%	5	1,193	+97.260%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+12.821%	1	1,193	+30.909%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+30.000%	5	1,192	+47.692%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+13.636%	10	1,192	+92.000%
2026-04-14	1.3000	1.4100	1.3000	1.3200	+3.125%	6	1,192	+118.182%
2026-04-10	1.2800	1.2800	1.2800	1.2800	-3.759%	8	1,195	+125.000%
2026-04-09	1.3300	1.3300	1.3300	1.3300	+9.016%	20	1,187	+116.541%
2026-04-07	1.2200	1.2200	1.2200	1.2200	+2.521%	1	1,167	+136.066%
2026-04-02	1.1900	1.1900	1.1900	1.1900	-0.833%	2	1,167	+142.017%
2026-04-01	1.2700	1.2700	1.2000	1.2000	-4.000%	63	1,167	+140.000%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+5.932%	5	1,167	+130.400%
2026-03-27	1.2500	1.2500	1.1600	1.1800	-11.940%	57	1,167	+144.068%
2026-03-26	1.3400	1.3400	1.3400	1.3400	+11.667%	176	1,173	+114.925%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-14.286%	3	1,173	+140.000%
2026-03-24	1.2000	1.4000	1.2000	1.4000	+2.190%	104	1,173	+105.714%
2026-03-23	1.2200	1.3700	1.2200	1.3700	+11.382%	28	1,171	+110.219%
2026-03-20	1.2000	1.2300	1.2000	1.2300	-7.519%	3	1,171	+134.146%
2026-03-19	1.0500	1.3300	1.0500	1.3300	+15.652%	36	1,168	+116.541%
2026-03-17	1.2900	1.2900	1.1300	1.1500	-14.815%	6	1,147	+150.435%
2026-03-13	1.3500	1.3500	1.3500	1.3500	-11.765%	2	1,147	+113.333%
2026-03-11	1.7000	1.7000	1.5300	1.5300	-21.538%	5	1,145	+88.235%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+10.795%	2	1,142	+47.692%
2026-03-09	1.7100	1.7600	1.6600	1.7600	-21.778%	460	1,140	+63.636%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-6.250%	2	694	+28.000%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-8.397%	2	692	+20.000%
2026-02-27	2.8500	2.8500	2.6200	2.6200	-19.385%	16	691	+9.924%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-11.202%	5	676	-11.385%
2026-02-23	3.6600	3.6600	3.6600	3.6600	-4.935%	6	671	-21.311%
2026-02-12	4.2000	4.4300	3.8500	3.8500	+24.194%	66	665	-25.195%
2026-02-10	3.4600	3.4600	3.0000	3.1000	-4.615%	66	652	-7.097%
2026-02-05	3.5300	3.5300	3.1500	3.2500	-16.021%	52	718	-11.385%
2026-02-04	3.8800	4.2000	3.8500	3.8700	+25.649%	236	768	-25.581%
2026-01-30	3.1300	3.1300	3.0800	3.0800	+1.650%	2	574	-6.494%
2026-01-29	3.0300	3.0300	3.0300	3.0300	-1.623%	4	573	-4.950%
2026-01-28	3.4300	3.4300	3.0800	3.0800	-16.757%	200	573	-6.494%
2026-01-21	3.7500	3.7500	3.7000	3.7000	+6.322%	5	574	-22.162%
2026-01-20	3.4500	3.7000	3.3000	3.4800	-28.980%	21	576	-17.241%
2026-01-14	4.7000	4.9000	4.7000	4.9000	+3.376%	19	574	-41.224%
2026-01-12	4.4000	4.9000	4.4000	4.7400	-15.357%	3	557	-39.241%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-17.526%	2	555	-48.571%
2025-12-16	6.7900	6.7900	6.7900	6.7900	-14.806%	1	555	-57.585%
2025-12-03	7.9700	7.9700	7.9700	7.9700	+157.097%	1	555	-63.864%
2025-11-19	3.1000	3.1000	3.1000	3.1000	-30.649%	7	554	-7.097%
2025-11-11	4.4700	4.4700	4.4700	4.4700	+2.288%	1	554	-35.570%
2025-11-10	4.3500	4.3700	4.3500	4.3700	+24.857%	60	554	-34.096%
2025-10-31	3.1000	3.5000	3.1000	3.5000	+7.692%	67	556	-17.714%
2025-10-30	3.2500	3.2500	3.2500	3.2500	0.000%	550	550	-11.385%