Dark

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

EOD

Sep 10, 2026

1.07-29.605%(-0.45)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2900	1.2900	1.0700	1.0700	-29.605%	240	3,320	0.000%
2026-09-09	1.6300	1.6300	1.4800	1.5200	-17.838%	281	3,312	-29.605%
2026-09-08	2.2000	2.2000	1.8500	1.8500	-18.502%	8	3,353	-42.162%
2026-09-04	2.2700	2.2700	2.2700	2.2700	+3.182%	3	3,359	-52.863%
2026-09-03	2.1500	2.2300	2.0900	2.2000	+4.762%	67	3,359	-51.364%
2026-09-02	2.1500	2.2000	1.9500	2.1000	+23.529%	101	3,381	-49.048%
2026-09-01	1.5500	1.7000	1.5500	1.7000	+9.677%	41	3,359	-37.059%
2026-08-31	1.3800	1.5900	1.3800	1.5500	-1.899%	38	3,353	-30.968%
2026-08-28	1.7100	1.7100	1.5700	1.5800	-10.227%	37	3,320	-32.278%
2026-08-27	1.7600	1.7600	1.6500	1.7600	+5.389%	1,305	3,337	-39.205%
2026-08-26	1.1900	1.6700	1.0600	1.6700	-15.657%	314	2,524	-35.928%
2026-08-25	1.7500	1.9800	1.7500	1.9800	-7.907%	46	2,554	-45.960%
2026-08-24	2.0500	2.1500	2.0300	2.1500	+13.158%	84	2,596	-50.233%
2026-08-21	1.9300	1.9300	1.8800	1.9000	+18.750%	6	2,547	-43.684%
2026-08-20	2.0000	2.0000	1.6000	1.6000	-33.333%	123	2,549	-33.125%
2026-08-19	2.4100	2.7000	2.3900	2.4000	-4.000%	137	2,558	-55.417%
2026-08-18	2.5300	2.5400	2.4600	2.5000	-5.660%	70	2,556	-57.200%
2026-08-17	2.7700	2.7800	2.6500	2.6500	-9.864%	98	2,560	-59.623%
2026-08-14	2.9500	2.9500	2.9400	2.9400	+7.299%	8	2,562	-63.605%
2026-08-13	2.7800	2.7800	2.7300	2.7400	+5.792%	4	2,561	-60.949%
2026-08-12	2.5100	2.6800	2.5100	2.5900	+3.600%	41	2,561	-58.687%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-10.394%	1	2,563	-57.200%
2026-08-07	2.5000	2.7900	2.3500	2.7900	+9.412%	91	2,563	-61.649%
2026-08-06	2.5500	2.5500	2.5500	2.5500	-23.881%	20	2,559	-58.039%
2026-08-05	3.4500	3.4500	3.3500	3.3500	+1.208%	31	2,539	-68.060%
2026-08-04	3.2700	3.3100	3.2500	3.3100	-4.058%	91	2,509	-67.674%
2026-08-03	3.2400	3.6000	3.2400	3.4500	+13.861%	80	2,537	-68.986%
2026-07-31	3.0900	3.1200	3.0100	3.0300	+2.712%	640	2,576	-64.686%
2026-07-30	2.9500	2.9500	2.9500	2.9500	+2.431%	5	2,152	-63.729%
2026-07-28	2.7500	3.0700	2.7500	2.8800	+17.551%	65	2,158	-62.847%
2026-07-23	2.3400	2.4500	2.3400	2.4500	-13.732%	412	2,103	-56.327%
2026-07-22	2.5000	2.8600	2.5000	2.8400	+15.918%	18	2,071	-62.324%
2026-07-21	2.4500	2.4500	2.4500	2.4500	+16.667%	3	2,064	-56.327%
2026-07-20	2.1000	2.1000	2.1000	2.1000	-12.500%	7	2,064	-49.048%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+15.385%	3	2,062	-55.417%
2026-07-15	2.0600	2.2000	2.0600	2.0800	+14.286%	334	2,062	-48.558%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-9.901%	3	1,765	-41.209%
2026-07-10	2.0200	2.0200	2.0200	2.0200	+29.487%	1	1,762	-47.030%
2026-07-09	1.5100	1.5800	1.5100	1.5600	+0.645%	244	1,762	-31.410%
2026-07-08	1.6200	1.6200	1.5500	1.5500	-19.271%	103	1,539	-30.968%
2026-07-07	1.9200	1.9200	1.9200	1.9200	-9.434%	1	1,576	-44.271%
2026-07-06	2.2500	2.2500	2.0900	2.1200	-16.863%	23	1,575	-49.528%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-8.929%	2	1,583	-58.039%
2026-07-01	2.8000	2.8000	2.8000	2.8000	+25.561%	2	1,583	-61.786%
2026-06-30	2.2300	2.2300	2.2300	2.2300	-23.630%	1	1,585	-52.018%
2026-06-29	3.1500	3.1500	2.9000	2.9200	-7.886%	59	1,584	-63.356%
2026-06-26	3.1400	3.2000	3.1000	3.1700	+2.258%	43	1,558	-66.246%
2026-06-25	3.2000	3.4300	3.1000	3.1000	+1.639%	91	1,557	-65.484%
2026-06-24	3.0000	3.0500	2.9000	3.0500	+23.984%	71	1,561	-64.918%
2026-06-23	2.4600	2.4600	2.4600	2.4600	-4.280%	18	1,546	-56.504%
2026-06-22	2.7800	2.7800	2.5700	2.5700	+11.739%	15	1,546	-58.366%
2026-06-18	2.3700	2.4500	2.2900	2.3000	+12.195%	55	1,506	-53.478%
2026-06-17	2.0200	2.1000	1.9700	2.0500	-0.485%	9	1,506	-47.805%
2026-06-16	2.2000	2.2000	1.9400	2.0600	-23.985%	42	1,506	-48.058%
2026-06-12	2.5900	2.7600	2.5700	2.7100	+6.275%	13	1,513	-60.517%
2026-06-11	2.1000	2.5800	2.0900	2.5500	+27.500%	534	1,518	-58.039%
2026-06-10	2.0000	2.0000	2.0000	2.0000	0.000%	2	1,246	-46.500%
2026-06-08	2.0000	2.0300	2.0000	2.0000	+21.212%	19	1,244	-46.500%
2026-06-05	1.6500	1.6500	1.6500	1.6500	-12.698%	8	1,231	-35.152%
2026-06-02	1.6500	1.8900	1.6500	1.8900	+24.342%	13	1,239	-43.386%
2026-06-01	1.4100	1.5200	1.4100	1.5200	+13.433%	41	1,231	-29.605%
2026-05-29	1.6600	1.6600	1.3400	1.3400	-23.429%	63	1,212	-20.149%
2026-05-28	2.0100	2.0100	1.6000	1.7500	+54.867%	73	1,214	-38.857%
2026-05-27	1.0900	1.1900	1.0900	1.1300	+7.619%	6	1,228	-5.310%
2026-05-26	1.0400	1.0500	0.9900	1.0500	0.000%	58	1,224	+1.905%
2026-05-22	1.0000	1.0500	1.0000	1.0500	+23.529%	3	1,216	+1.905%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+25.000%	50	1,214	+25.882%
2026-05-18	0.6900	0.6900	0.6800	0.6800	-4.225%	10	1,214	+57.353%
2026-05-15	0.7100	0.7100	0.7100	0.7100	-16.471%	1	1,214	+50.704%
2026-05-14	0.9000	0.9000	0.8500	0.8500	-12.371%	3	1,204	+25.882%
2026-05-12	1.0100	1.0100	0.9200	0.9700	-13.393%	34	1,203	+10.309%
2026-05-11	1.1800	1.1800	1.1200	1.1200	-22.222%	2	1,203	-4.464%
2026-05-08	1.4400	1.4400	1.4400	1.4400	-8.280%	2	1,199	-25.694%
2026-05-05	1.5700	1.5800	1.5700	1.5700	+0.641%	140	1,199	-31.847%
2026-05-04	1.5600	1.5600	1.5600	1.5600	+6.849%	6	1,199	-31.410%
2026-04-29	1.4600	1.4600	1.4600	1.4600	-33.636%	5	1,193	-26.712%
2026-04-22	2.2000	2.2000	2.2000	2.2000	+12.821%	1	1,193	-51.364%
2026-04-21	1.9500	1.9500	1.9500	1.9500	+30.000%	5	1,192	-45.128%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+13.636%	10	1,192	-28.667%
2026-04-14	1.3000	1.4100	1.3000	1.3200	+3.125%	6	1,192	-18.939%
2026-04-10	1.2800	1.2800	1.2800	1.2800	-3.759%	8	1,195	-16.406%
2026-04-09	1.3300	1.3300	1.3300	1.3300	+9.016%	20	1,187	-19.549%
2026-04-07	1.2200	1.2200	1.2200	1.2200	+2.521%	1	1,167	-12.295%
2026-04-02	1.1900	1.1900	1.1900	1.1900	-0.833%	2	1,167	-10.084%
2026-04-01	1.2700	1.2700	1.2000	1.2000	-4.000%	63	1,167	-10.833%
2026-03-31	1.2500	1.2500	1.2500	1.2500	+5.932%	5	1,167	-14.400%
2026-03-27	1.2500	1.2500	1.1600	1.1800	-11.940%	57	1,167	-9.322%
2026-03-26	1.3400	1.3400	1.3400	1.3400	+11.667%	176	1,173	-20.149%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-14.286%	3	1,173	-10.833%
2026-03-24	1.2000	1.4000	1.2000	1.4000	+2.190%	104	1,173	-23.571%
2026-03-23	1.2200	1.3700	1.2200	1.3700	+11.382%	28	1,171	-21.898%
2026-03-20	1.2000	1.2300	1.2000	1.2300	-7.519%	3	1,171	-13.008%
2026-03-19	1.0500	1.3300	1.0500	1.3300	+15.652%	36	1,168	-19.549%
2026-03-17	1.2900	1.2900	1.1300	1.1500	-14.815%	6	1,147	-6.957%
2026-03-13	1.3500	1.3500	1.3500	1.3500	-11.765%	2	1,147	-20.741%
2026-03-11	1.7000	1.7000	1.5300	1.5300	-21.538%	5	1,145	-30.065%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+10.795%	2	1,142	-45.128%
2026-03-09	1.7100	1.7600	1.6600	1.7600	-21.778%	460	1,140	-39.205%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-6.250%	2	694	-52.444%
2026-03-04	2.4000	2.4000	2.4000	2.4000	-8.397%	2	692	-55.417%
2026-02-27	2.8500	2.8500	2.6200	2.6200	-19.385%	16	691	-59.160%
2026-02-26	3.2500	3.2500	3.2500	3.2500	-11.202%	5	676	-67.077%
2026-02-23	3.6600	3.6600	3.6600	3.6600	-4.935%	6	671	-70.765%
2026-02-12	4.2000	4.4300	3.8500	3.8500	+24.194%	66	665	-72.208%
2026-02-10	3.4600	3.4600	3.0000	3.1000	-4.615%	66	652	-65.484%
2026-02-05	3.5300	3.5300	3.1500	3.2500	-16.021%	52	718	-67.077%
2026-02-04	3.8800	4.2000	3.8500	3.8700	+25.649%	236	768	-72.351%
2026-01-30	3.1300	3.1300	3.0800	3.0800	+1.650%	2	574	-65.260%
2026-01-29	3.0300	3.0300	3.0300	3.0300	-1.623%	4	573	-64.686%
2026-01-28	3.4300	3.4300	3.0800	3.0800	-16.757%	200	573	-65.260%
2026-01-21	3.7500	3.7500	3.7000	3.7000	+6.322%	5	574	-71.081%
2026-01-20	3.4500	3.7000	3.3000	3.4800	-28.980%	21	576	-69.253%
2026-01-14	4.7000	4.9000	4.7000	4.9000	+3.376%	19	574	-78.163%
2026-01-12	4.4000	4.9000	4.4000	4.7400	-15.357%	3	557	-77.426%
2026-01-02	5.6000	5.6000	5.6000	5.6000	-17.526%	2	555	-80.893%
2025-12-16	6.7900	6.7900	6.7900	6.7900	-14.806%	1	555	-84.242%
2025-12-03	7.9700	7.9700	7.9700	7.9700	+157.097%	1	555	-86.575%
2025-11-19	3.1000	3.1000	3.1000	3.1000	-30.649%	7	554	-65.484%
2025-11-11	4.4700	4.4700	4.4700	4.4700	+2.288%	1	554	-76.063%
2025-11-10	4.3500	4.3700	4.3500	4.3700	+24.857%	60	554	-75.515%
2025-10-31	3.1000	3.5000	3.1000	3.5000	+7.692%	67	556	-69.429%
2025-10-30	3.2500	3.2500	3.2500	3.2500	0.000%	550	550	-67.077%