Dark

KSS20270115C35
KSS Jan 15 2027 35.00 Call (KSS270115C00035000)
option OPRA

EOD

Jul 28, 2026

0.5500-16.667%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5500	0.5500	0.5500	0.5500	-16.667%	1	576	0.000%
2026-06-25	0.6600	0.6600	0.6600	0.6600	+1.538%	30	576	-16.667%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+4.839%	40	606	-15.385%
2026-06-22	0.5300	0.6200	0.5300	0.6200	+21.569%	41	646	-11.290%
2026-06-18	0.5600	0.5600	0.5100	0.5100	-8.929%	12	686	+7.843%
2026-06-15	0.5700	0.5700	0.5600	0.5600	-6.667%	70	686	-1.786%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+9.091%	2	756	-8.333%
2026-06-11	0.4800	0.5500	0.4800	0.5500	+22.222%	650	758	0.000%
2026-06-10	0.7100	0.7100	0.4500	0.4500	-21.053%	460	1,406	+22.222%
2026-06-09	0.5700	0.5700	0.5700	0.5700	-24.000%	40	1,866	-3.509%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+66.667%	40	1,906	-26.667%
2026-06-04	0.4400	0.4600	0.3600	0.4500	-13.462%	200	1,946	+22.222%
2026-06-02	0.4700	0.5300	0.3500	0.5200	+18.182%	484	2,146	+5.769%
2026-06-01	0.4400	0.4400	0.4400	0.4400	-46.988%	160	2,630	+25.000%
2026-05-28	0.8300	0.8300	0.8300	0.8300	+315.000%	40	2,790	-33.735%
2026-05-14	0.2000	0.2000	0.2000	0.2000	-20.000%	4	2,830	+175.000%
2026-05-12	0.2500	0.2500	0.2500	0.2500	-37.500%	8	2,830	+120.000%
2026-05-07	0.4000	0.4000	0.4000	0.4000	+100.000%	11	2,830	+37.500%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-48.718%	1	2,841	+175.000%
2026-04-01	0.3900	0.3900	0.3900	0.3900	+18.182%	10	2,841	+41.026%
2026-03-27	0.3300	0.3300	0.3300	0.3300	+6.452%	2	2,841	+66.667%
2026-03-26	0.3700	0.3700	0.3100	0.3100	-3.125%	28	2,843	+77.419%
2026-03-25	0.3200	0.3200	0.3200	0.3200	-21.951%	2	2,864	+71.875%
2026-03-23	0.4100	0.4100	0.4100	0.4100	-14.583%	1	2,862	+34.146%
2026-03-19	0.3400	0.4800	0.3400	0.4800	+20.000%	5	2,862	+14.583%
2026-03-13	0.4900	0.4900	0.4000	0.4000	-34.426%	2	2,858	+37.500%
2026-03-11	0.7000	0.7000	0.6100	0.6100	+22.000%	64	2,856	-9.836%
2026-03-09	0.5000	0.5000	0.5000	0.5000	-81.685%	50	2,792	+10.000%
2026-03-03	2.7300	2.7300	2.7300	2.7300	+200.000%	12	2,811	-79.853%
2026-02-27	0.8900	0.9100	0.8900	0.9100	-37.671%	80	2,799	-39.560%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-5.806%	3	2,879	-62.329%
2026-02-13	1.5500	1.5500	1.5500	1.5500	+28.099%	20	2,876	-64.516%
2026-02-11	1.2100	1.2100	1.2100	1.2100	+15.238%	1	2,876	-54.545%
2026-02-10	1.0600	1.0600	1.0500	1.0500	-4.545%	221	2,876	-47.619%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-6.780%	5	2,876	-50.000%
2026-02-03	1.1800	1.1800	1.1800	1.1800	-0.840%	1	2,881	-53.390%
2026-02-02	1.1900	1.1900	1.1900	1.1900	+21.429%	1	2,881	-53.782%
2026-01-29	0.9800	0.9800	0.9800	0.9800	+2.083%	1	2,881	-43.878%
2026-01-28	0.9600	0.9600	0.9600	0.9600	0.000%	1	2,881	-42.708%
2026-01-26	0.9600	0.9600	0.9600	0.9600	-15.044%	20	2,881	-42.708%
2026-01-23	1.1300	1.1300	1.1300	1.1300	-11.024%	3	2,901	-51.327%
2026-01-20	1.2700	1.2700	1.2700	1.2700	-16.447%	2	2,898	-56.693%
2026-01-16	1.5800	1.5800	1.1100	1.5200	+117.143%	49	2,934	-63.816%
2026-01-15	1.5600	1.5600	0.7000	0.7000	-60.000%	2	2,934	-21.429%
2026-01-13	1.7500	1.7500	1.7500	1.7500	+1.744%	1	2,935	-68.571%
2026-01-12	1.6100	1.7200	1.5200	1.7200	-14.428%	52	2,935	-68.023%
2026-01-09	2.0100	2.0100	1.8900	2.0100	0.000%	94	2,985	-72.637%
2026-01-08	1.9600	2.4200	1.9400	2.0100	-12.609%	63	2,891	-72.637%
2026-01-07	2.4300	2.4300	2.1100	2.3000	+16.162%	1,070	2,835	-76.087%
2026-01-06	1.5400	2.4400	1.5400	1.9800	+17.160%	162	1,842	-72.222%
2026-01-05	1.6100	2.1400	1.5300	1.6900	-3.977%	23	1,751	-67.456%
2026-01-02	1.9500	1.9600	1.7600	1.7600	-2.762%	63	1,751	-68.750%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-9.950%	1	1,769	-69.613%
2025-12-29	2.0200	2.0200	2.0000	2.0100	-10.667%	590	1,769	-72.637%
2025-12-24	2.2500	2.2500	2.2500	2.2500	-39.024%	100	1,079	-75.556%
2025-12-23	2.4400	3.8000	2.0400	3.6900	+51.852%	346	1,079	-85.095%
2025-12-22	2.4100	2.6300	2.1400	2.4300	-18.182%	297	905	-77.366%
2025-12-19	2.9700	2.9700	2.9700	2.9700	-4.194%	1	846	-81.481%
2025-12-17	2.8700	3.1000	2.8700	3.1000	+48.325%	110	846	-82.258%
2025-12-16	2.3500	3.2000	2.0300	2.0900	-36.280%	73	736	-73.684%
2025-12-11	3.4700	3.6500	3.2100	3.2800	-8.380%	163	663	-83.232%
2025-12-10	2.3700	4.4500	1.4500	3.5800	+8.815%	202	606	-84.637%
2025-12-09	3.0500	3.3000	2.5400	3.2900	-11.081%	129	469	-83.283%
2025-12-03	3.7000	3.7000	3.7000	3.7000	-8.642%	3	483	-85.135%
2025-12-02	3.3400	4.0500	3.3100	4.0500	+21.622%	26	483	-86.420%
2025-12-01	3.8800	3.9500	3.1000	3.3300	-10.243%	166	479	-83.483%
2025-11-26	3.0000	3.7100	2.9000	3.7100	+40.530%	11	398	-85.175%
2025-11-25	2.5400	2.6400	2.5400	2.6400	+87.234%	12	398	-79.167%
2025-11-21	1.6300	1.6300	1.4100	1.4100	-14.545%	7	396	-60.993%
2025-10-22	1.6500	1.6500	1.6500	1.6500	+1.852%	12	393	-66.667%
2025-10-06	1.7600	1.7600	1.6200	1.6200	+4.516%	26	394	-66.049%
2025-10-02	1.5500	1.5500	1.5500	1.5500	-17.112%	1	390	-64.516%
2025-09-24	1.8700	1.8700	1.8700	1.8700	-2.604%	1	390	-70.588%
2025-09-18	1.9200	1.9200	1.9200	1.9200	-4.000%	2	391	-71.354%
2025-09-17	1.8000	2.0000	1.8000	2.0000	+38.889%	90	393	-72.500%
2025-09-15	1.4400	1.4400	1.4400	1.4400	-4.636%	2	393	-61.806%
2025-09-10	1.5100	1.5100	1.5100	1.5100	-6.790%	1	391	-63.576%
2025-09-09	1.6200	1.6200	1.6200	1.6200	-5.814%	1	391	-66.049%
2025-09-08	1.7200	1.7200	1.7200	1.7200	+4.242%	1	390	-68.023%
2025-09-04	1.6500	1.6500	1.6500	1.6500	-0.602%	1	389	-66.667%
2025-08-27	2.3800	2.3800	1.1100	1.6600	+21.168%	242	388	-66.867%
2025-08-25	1.3700	1.3700	1.3700	1.3700	+20.175%	20	162	-59.854%
2025-08-22	1.0600	1.1400	1.0600	1.1400	0.000%	40	142	-51.754%
2025-08-13	1.0300	1.1400	1.0200	1.1400	-34.857%	20	126	-51.754%
2025-07-22	3.4000	3.5000	1.7400	1.7500	+326.829%	15	108	-68.571%
2025-07-21	0.3600	0.4100	0.3600	0.4100	-12.766%	46	98	+34.146%
2025-07-09	0.4700	0.4700	0.4700	0.4700	+20.513%	1	107	+17.021%
2025-07-01	0.3400	0.3900	0.3400	0.3900	+34.483%	2	112	+41.026%
2025-06-23	0.2900	0.2900	0.2900	0.2900	-25.641%	1	111	+89.655%
2025-06-17	0.3500	0.3900	0.3500	0.3900	-35.000%	2	112	+41.026%
2025-06-16	0.6000	0.6000	0.6000	0.6000	+42.857%	1	111	-8.333%
2025-06-11	0.4200	0.4200	0.4200	0.4200	+20.000%	1	111	+30.952%
2025-05-29	0.4100	0.4500	0.3500	0.3500	+16.667%	7	111	+57.143%
2025-05-28	0.2300	0.3000	0.2300	0.3000	-9.091%	22	112	+83.333%
2025-05-16	0.3300	0.3300	0.3300	0.3300	+17.857%	20	104	+66.667%
2025-05-15	0.2800	0.2800	0.2800	0.2800	+64.706%	1	114	+96.429%
2025-04-15	0.1700	0.1700	0.1700	0.1700	-29.167%	1	114	+223.529%
2025-04-02	0.2700	0.2700	0.2400	0.2400	+33.333%	10	115	+129.167%
2025-03-20	0.1800	0.1800	0.1800	0.1800	-28.000%	1	107	+205.556%
2025-03-11	0.2500	0.2500	0.2500	0.2500	-45.652%	2	107	+120.000%
2025-02-27	0.4600	0.4600	0.4600	0.4600	+2.222%	1	105	+19.565%
2025-02-12	0.4500	0.4500	0.4500	0.4500	-10.000%	1	105	+22.222%
2025-02-07	0.5000	0.5000	0.5000	0.5000	-12.281%	2	104	+10.000%
2025-02-04	0.5500	0.6000	0.5500	0.5700	-12.308%	41	104	-3.509%
2025-01-24	0.7100	0.7100	0.5400	0.6500	-2.985%	82	93	-15.385%
2025-01-22	0.6700	0.6700	0.6700	0.6700	+6,600.000%	2	79	-17.910%
2025-01-21	0.0100	0.0100	0.0100	0.0100	-98.851%	1	78	+5,400.000%
2024-12-20	0.9100	0.9100	0.8300	0.8700	-7.447%	56	78	-36.782%
2024-12-11	0.8900	1.0300	0.8900	0.9400	-9.615%	30	66	-41.489%
2024-12-04	0.9800	1.0400	0.9700	1.0400	-2.804%	26	50	-47.115%
2024-12-03	1.3800	1.3800	1.0700	1.0700	-8.547%	8	52	-48.598%
2024-12-02	1.3400	1.3400	1.1600	1.1700	+20.619%	16	49	-52.991%
2024-11-26	0.7800	0.9700	0.7400	0.9700	-21.138%	22	45	-43.299%
2024-11-22	2.0400	2.0400	1.1500	1.2300	+28.125%	86	28	-55.285%
2024-11-21	0.9200	1.0000	0.9200	0.9600	-41.463%	16	21	-42.708%
2024-11-08	1.6400	1.6400	1.6400	1.6400	+0.613%	2	5	-66.463%
2024-11-07	1.6300	1.6300	1.6300	1.6300	+64.646%	1	5	-66.258%
2024-10-03	0.9900	0.9900	0.9900	0.9900	-54.378%	2	5	-44.444%
2024-09-30	2.1700	2.1700	2.1700	2.1700	+88.696%	2	3	-74.654%
2024-09-18	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-52.174%