Dark

KSS20261218C25
KSS Dec 18 2026 25.00 Call (KSS261218C00025000)
option OPRA

EOD

Sep 10, 2026

0.3500-28.571%(-0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3500	0.3500	0.3500	0.3500	-28.571%	5	773	0.000%
2026-09-09	0.6400	0.6400	0.4900	0.4900	-38.750%	8	777	-28.571%
2026-09-08	0.8000	0.8000	0.8000	0.8000	-1.235%	10	778	-56.250%
2026-09-04	0.8100	0.8100	0.8100	0.8100	0.000%	4	768	-56.790%
2026-09-03	0.7800	0.9400	0.7800	0.8100	-4.706%	17	768	-56.790%
2026-09-02	0.6700	0.8700	0.6700	0.8500	+70.000%	20	779	-58.824%
2026-09-01	0.5000	0.5000	0.5000	0.5000	-3.846%	1	768	-30.000%
2026-08-31	0.5200	0.5200	0.5200	0.5200	0.000%	1	767	-32.692%
2026-08-28	0.5400	0.5400	0.5200	0.5200	-24.638%	5	768	-32.692%
2026-08-27	0.7300	0.7300	0.6900	0.6900	-9.211%	5	768	-49.275%
2026-08-26	0.4800	0.7700	0.4800	0.7600	-10.588%	18	768	-53.947%
2026-08-25	0.8500	0.8500	0.8500	0.8500	-13.265%	1	776	-58.824%
2026-08-24	0.9100	0.9800	0.9100	0.9800	+18.072%	3	776	-64.286%
2026-08-21	0.8400	0.8400	0.8300	0.8300	-31.405%	29	776	-57.831%
2026-08-19	1.2100	1.2100	1.2100	1.2100	-17.687%	1	776	-71.074%
2026-08-14	1.4700	1.4700	1.4700	1.4700	+13.077%	4	776	-76.190%
2026-08-12	1.3000	1.3000	1.3000	1.3000	0.000%	1	776	-73.077%
2026-08-10	1.4100	1.4100	1.3000	1.3000	-8.451%	2	776	-73.077%
2026-08-07	1.1500	1.4500	1.1200	1.4200	+0.709%	8	776	-75.352%
2026-08-06	1.4100	1.4100	1.4100	1.4100	-17.544%	2	776	-75.177%
2026-08-05	1.7100	1.7100	1.7100	1.7100	+6.211%	1	776	-79.532%
2026-08-04	1.6100	1.6100	1.6100	1.6100	+3.871%	10	776	-78.261%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+5.442%	17	769	-77.419%
2026-07-28	1.4700	1.4700	1.4700	1.4700	+13.077%	1	769	-76.190%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+23.810%	3	768	-73.077%
2026-07-20	1.0000	1.0500	1.0000	1.0500	-11.017%	3	769	-66.667%
2026-07-17	1.1800	1.1800	1.1800	1.1800	+13.462%	2	769	-70.339%
2026-07-15	0.9200	1.0800	0.9200	1.0400	+10.638%	5	767	-66.346%
2026-07-13	0.9500	0.9600	0.9400	0.9400	-6.000%	40	767	-62.766%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+8.696%	1	757	-65.000%
2026-07-09	0.8100	0.9200	0.8100	0.9200	-17.857%	245	757	-61.957%
2026-07-06	1.1200	1.1200	1.1200	1.1200	-20.567%	1	832	-68.750%
2026-07-02	1.4100	1.4100	1.4100	1.4100	-14.545%	202	663	-75.177%
2026-07-01	1.6500	1.6500	1.6500	1.6500	+35.246%	1	663	-78.788%
2026-06-30	1.2200	1.2200	1.2200	1.2200	-28.235%	20	662	-71.311%
2026-06-24	1.7000	1.7000	1.7000	1.7000	+36.000%	5	657	-79.412%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-8.759%	2	652	-72.000%
2026-06-22	1.3200	1.3700	1.3200	1.3700	+5.385%	7	652	-74.453%
2026-06-18	1.2200	1.3000	1.2200	1.3000	+25.000%	3	647	-73.077%
2026-06-16	1.0400	1.0400	1.0400	1.0400	-22.388%	2	647	-66.346%
2026-06-12	1.5100	1.5100	1.3400	1.3400	-0.741%	2	649	-73.881%
2026-06-11	1.1000	1.3700	1.1000	1.3500	+19.469%	248	647	-74.074%
2026-06-05	1.1300	1.1300	1.1300	1.1300	+11.881%	9	399	-69.027%
2026-06-04	1.0400	1.0400	1.0100	1.0100	+1.000%	145	408	-65.347%
2026-06-03	1.0000	1.0000	1.0000	1.0000	-6.542%	1	541	-65.000%
2026-06-02	1.2000	1.2000	1.0700	1.0700	+32.099%	9	542	-67.290%
2026-06-01	0.8100	0.8100	0.8100	0.8100	-20.588%	1	537	-56.790%
2026-05-28	1.0200	1.0200	1.0200	1.0200	+104.000%	1	538	-65.686%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+38.889%	1	538	-30.000%
2026-05-20	0.3600	0.3600	0.3600	0.3600	-10.000%	1	537	-2.778%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-20.000%	3	536	-12.500%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-44.444%	3	536	-30.000%
2026-05-07	0.9000	0.9000	0.9000	0.9000	+4.651%	3	536	-61.111%
2026-05-05	0.8600	1.0500	0.8600	0.8600	-5.495%	176	533	-59.302%
2026-04-21	0.9100	0.9100	0.9100	0.9100	+1.111%	7	662	-61.538%
2026-04-17	1.0000	1.0000	0.9000	0.9000	+11.111%	44	662	-61.111%
2026-04-16	0.7500	0.8100	0.7500	0.8100	+19.118%	3	622	-56.790%
2026-04-01	0.6700	0.6800	0.6700	0.6800	+3.030%	3	620	-48.529%
2026-03-27	0.8200	0.8200	0.6600	0.6600	-15.385%	25	617	-46.970%
2026-03-23	0.7500	0.7900	0.7500	0.7800	+11.429%	46	627	-55.128%
2026-03-17	0.7800	0.7800	0.6700	0.7000	-1.408%	11	595	-50.000%
2026-03-16	0.7000	0.7600	0.7000	0.7100	-21.111%	5	595	-50.704%
2026-03-11	1.0400	1.0400	0.9000	0.9000	-18.182%	6	597	-61.111%
2026-03-10	1.1000	1.1000	1.1000	1.1000	-7.563%	1	600	-68.182%
2026-03-09	0.9700	1.2000	0.9700	1.1900	-12.500%	50	600	-70.588%
2026-03-06	1.3600	1.3600	1.3600	1.3600	-2.158%	3	626	-74.265%
2026-03-05	1.3900	1.3900	1.3900	1.3900	+4.511%	1	623	-74.820%
2026-03-04	1.3300	1.3300	1.3300	1.3300	+6.400%	25	623	-73.684%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-25.595%	2	598	-72.000%
2026-02-27	1.7500	1.7500	1.6800	1.6800	-13.846%	7	600	-79.167%
2026-02-26	1.9500	1.9500	1.9500	1.9500	-13.333%	2	595	-82.051%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-24.749%	2	593	-84.444%
2026-02-17	2.6500	3.1600	2.6500	2.9900	+1.356%	18	591	-88.294%
2026-02-13	2.7500	3.1200	2.7500	2.9500	+14.786%	35	591	-88.136%
2026-02-12	2.5700	2.9400	2.5500	2.5700	+14.222%	71	591	-86.381%
2026-02-09	2.2500	2.2500	2.2500	2.2500	+2.273%	10	611	-84.444%
2026-02-05	1.9400	2.3300	1.9400	2.2000	-5.579%	500	601	-84.091%
2026-02-04	2.3300	2.3300	2.3300	2.3300	+13.107%	20	275	-84.979%
2026-01-28	2.0600	2.0600	2.0600	2.0600	+17.714%	4	257	-83.010%
2026-01-26	1.7500	1.7500	1.7500	1.7500	-21.525%	10	261	-80.000%
2026-01-23	2.2200	2.2300	2.2200	2.2300	-6.303%	5	251	-84.305%
2026-01-22	2.4000	2.5900	2.3300	2.3800	-32.578%	217	251	-85.294%
2026-01-09	4.3800	5.3500	3.5200	3.5300	+7.951%	29	452	-90.085%
2026-01-08	3.2700	3.2700	3.2700	3.2700	-20.244%	6	441	-89.297%
2026-01-06	4.1300	4.1300	4.1000	4.1000	+5.128%	4	447	-91.463%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+18.182%	1	443	-91.026%
2026-01-02	3.5000	3.8800	3.3000	3.3000	-6.516%	14	443	-89.394%
2025-12-29	3.7600	3.7600	3.5300	3.5300	-12.407%	101	443	-90.085%
2025-12-24	4.0300	4.0300	4.0300	4.0300	-0.494%	6	337	-91.315%
2025-12-23	4.0800	4.0800	4.0500	4.0500	-22.414%	4	337	-91.358%
2025-12-19	5.0400	6.4900	4.9600	5.2200	+4.400%	17	336	-93.295%
2025-12-17	4.9900	5.2500	4.9900	5.0000	0.000%	27	336	-93.000%
2025-12-16	4.9100	5.0500	4.4500	5.0000	-7.407%	165	316	-93.000%
2025-12-15	5.4000	5.4000	5.4000	5.4000	-2.703%	5	344	-93.519%
2025-12-11	4.3500	6.0500	4.3500	5.5500	-11.342%	40	349	-93.694%
2025-12-10	5.4900	6.7500	4.8000	6.2600	+18.336%	48	332	-94.409%
2025-12-09	4.9600	5.5600	4.9600	5.2900	+13.763%	61	304	-93.384%
2025-12-08	4.6500	4.6500	4.6500	4.6500	-7.000%	1	284	-92.473%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-12.127%	2	283	-93.000%
2025-12-03	5.6700	5.6900	5.6700	5.6900	-7.480%	3	283	-93.849%
2025-11-26	5.2000	6.2800	5.2000	6.1500	+31.692%	224	74	-94.309%
2025-11-25	3.5000	4.7500	3.5000	4.6700	0.000%	124	74	-92.505%