Dark

KSS20261218C35
KSS Dec 18 2026 35.00 Call (KSS261218C00035000)
option OPRA

EOD

Sep 9, 2026

0.1200-25.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1200	0.1200	0.1200	0.1200	-25.000%	1	645	0.000%
2026-09-08	0.1600	0.1600	0.1600	0.1600	0.000%	1	645	-25.000%
2026-08-26	0.0800	0.2100	0.0800	0.1600	-30.435%	5	646	-25.000%
2026-08-24	0.2300	0.2300	0.2300	0.2300	+35.294%	29	646	-47.826%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-46.875%	2	617	-29.412%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-8.571%	1	619	-62.500%
2026-08-13	0.3500	0.3500	0.3500	0.3500	+6.061%	2	618	-65.714%
2026-08-07	0.3300	0.3300	0.3300	0.3300	-29.787%	2	618	-63.636%
2026-08-05	0.4700	0.4700	0.4700	0.4700	+38.235%	1	618	-74.468%
2026-07-17	0.3400	0.3400	0.3400	0.3400	-10.526%	8	618	-64.706%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+52.000%	2	626	-68.421%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-59.016%	1	624	-52.000%
2026-06-25	0.5600	0.6100	0.5600	0.6100	+8.929%	36	623	-80.328%
2026-06-24	0.5000	0.6000	0.5000	0.5600	+24.444%	44	653	-78.571%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+9.756%	40	693	-73.333%
2026-06-18	0.4100	0.4100	0.4100	0.4100	-14.583%	1	733	-70.732%
2026-06-15	0.4900	0.4900	0.4800	0.4800	-7.692%	70	733	-75.000%
2026-06-12	0.5100	0.5200	0.5100	0.5200	+26.829%	6	803	-76.923%
2026-06-11	0.4100	0.4100	0.4100	0.4100	+7.895%	649	803	-70.732%
2026-06-10	0.6400	0.6400	0.3800	0.3800	-24.000%	460	1,452	-68.421%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+31.579%	40	1,912	-76.000%
2026-06-08	0.3100	0.3800	0.3100	0.3800	-44.118%	3	1,952	-68.421%
2026-06-05	0.6800	0.6800	0.6800	0.6800	+74.359%	40	1,953	-82.353%
2026-06-04	0.3700	0.4000	0.3000	0.3900	-11.364%	200	1,993	-69.231%
2026-06-02	0.4000	0.4600	0.2700	0.4400	+15.789%	484	2,193	-72.727%
2026-06-01	0.3800	0.3800	0.3800	0.3800	-50.649%	160	2,677	-68.421%
2026-05-28	0.7700	0.7700	0.7700	0.7700	+120.000%	40	2,837	-84.416%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-5.405%	21	2,877	-65.714%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-28.846%	8	2,898	-67.568%
2026-04-21	0.4400	0.5200	0.4400	0.5200	+44.444%	105	2,993	-76.923%
2026-04-17	0.3600	0.3600	0.3600	0.3600	+16.129%	2	2,993	-66.667%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+6.897%	2	2,991	-61.290%
2026-04-07	0.2200	0.2900	0.2200	0.2900	+3.571%	102	2,989	-58.621%
2026-03-31	0.2800	0.2800	0.2800	0.2800	+16.667%	1	2,891	-57.143%
2026-03-30	0.2400	0.2400	0.2400	0.2400	-14.286%	1	2,891	-50.000%
2026-03-27	0.2900	0.2900	0.2800	0.2800	+7.692%	9	2,891	-57.143%
2026-03-26	0.3300	0.3300	0.2600	0.2600	-21.212%	28	2,898	-53.846%
2026-03-19	0.3300	0.3300	0.3300	0.3300	+10.000%	1	2,919	-63.636%
2026-03-17	0.3000	0.3000	0.3000	0.3000	-11.765%	4	2,918	-60.000%
2026-03-13	0.4300	0.4300	0.3400	0.3400	-2.857%	2	2,922	-64.706%
2026-03-11	0.6400	0.6400	0.3500	0.3500	-86.940%	80	2,920	-65.714%
2026-03-03	2.6800	2.6800	2.6800	2.6800	+211.628%	12	2,852	-95.522%
2026-02-25	0.8600	0.8600	0.8600	0.8600	-16.505%	60	2,840	-86.047%
2026-02-24	0.9800	1.0300	0.9800	1.0300	-26.950%	92	2,840	-88.350%
2026-02-18	1.4100	1.4100	1.4100	1.4100	+0.714%	1	2,748	-91.489%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+34.615%	2	2,748	-91.429%
2026-02-11	1.0400	1.0400	1.0400	1.0400	+10.638%	20	2,745	-88.462%
2026-02-10	0.9400	0.9400	0.9400	0.9400	-11.321%	2	2,725	-87.234%
2026-02-09	1.0600	1.0600	1.0600	1.0600	+6.000%	1	2,723	-88.679%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2,723	-88.000%
2026-02-04	1.1000	1.1000	1.1000	1.1000	+0.917%	1	2,723	-89.091%
2026-02-02	1.0900	1.0900	1.0900	1.0900	+21.111%	1	2,723	-88.991%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-15.094%	20	2,723	-86.667%
2026-01-23	1.0600	1.0600	1.0600	1.0600	-10.924%	3	2,743	-88.679%
2026-01-20	1.1900	1.1900	1.1900	1.1900	+11.215%	1	2,740	-89.916%
2026-01-16	1.4100	1.4100	0.9400	1.0700	-20.741%	38	2,775	-88.785%
2026-01-15	0.5400	1.3500	0.5400	1.3500	-19.162%	2	2,775	-91.111%
2026-01-13	1.6700	1.6700	1.6700	1.6700	+4.375%	1	2,775	-92.814%
2026-01-12	1.4100	1.6000	1.3700	1.6000	-5.882%	51	2,774	-92.500%
2026-01-09	1.7000	1.8900	1.7000	1.7000	-23.423%	101	2,824	-92.941%
2026-01-08	1.8300	2.2900	1.8200	2.2200	+13.846%	62	2,729	-94.595%
2026-01-07	2.2800	2.2800	1.9500	1.9500	+7.143%	1,094	2,673	-93.846%
2026-01-06	1.3400	2.2900	1.3400	1.8200	+21.333%	162	1,651	-93.407%
2026-01-05	1.3900	1.9500	1.3500	1.5000	-3.846%	23	1,553	-92.000%
2026-01-02	1.7400	1.7400	1.5600	1.5600	-7.692%	63	1,553	-92.308%
2025-12-31	1.6900	1.6900	1.6900	1.6900	-8.649%	1	1,594	-92.899%
2025-12-29	1.8800	1.8900	1.8500	1.8500	-12.322%	593	1,594	-93.514%
2025-12-24	2.1100	2.1100	2.1100	2.1100	-40.563%	100	904	-94.313%
2025-12-23	2.2300	3.6800	1.8300	3.5500	+56.388%	346	904	-96.620%
2025-12-22	2.2000	2.4700	1.9700	2.2700	-20.070%	297	730	-94.714%
2025-12-18	2.8400	2.8400	2.8400	2.8400	+5.185%	2	651	-95.775%
2025-12-17	2.7500	2.9700	2.7000	2.7000	+37.056%	111	649	-95.556%
2025-12-16	2.2400	3.0900	1.9100	1.9700	-37.658%	73	538	-93.909%
2025-12-11	3.3300	3.5100	2.6300	3.1600	-8.140%	163	465	-96.203%
2025-12-10	2.1400	4.1500	1.0000	3.4400	+12.052%	202	395	-96.512%
2025-12-09	2.8200	3.1400	2.3400	3.0700	-21.282%	119	265	-96.091%
2025-12-02	3.1400	3.9000	3.1200	3.9000	+24.601%	26	301	-96.923%
2025-12-01	3.0000	3.8300	3.0000	3.1300	+27.236%	356	297	-96.166%
2025-11-25	2.3300	2.4700	2.3300	2.4600	0.000%	4	2	-95.122%