Dark

KSS20270115C5
KSS Jan 15 2027 5.00 Call (KSS270115C00005000)
option OPRA

EOD

Sep 9, 2026

13.15-4.364%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	13.1500	13.1500	13.1500	13.1500	-4.364%	1	57	0.000%
2026-09-08	13.7500	13.7500	13.7500	13.7500	+9.562%	205	56	-4.364%
2026-09-01	12.5500	12.5500	12.5500	12.5500	+0.320%	2	144	+4.781%
2026-08-21	12.4400	12.5100	12.4400	12.5100	-10.643%	15	142	+5.116%
2026-08-19	14.0000	14.0000	14.0000	14.0000	+3.704%	2	154	-6.071%
2026-08-11	13.5000	13.5000	13.5000	13.5000	-6.250%	1	156	-2.593%
2026-07-31	14.4000	14.4000	14.4000	14.4000	+30.317%	20	156	-8.681%
2026-07-08	11.0500	11.0500	11.0500	11.0500	-8.678%	30	156	+19.005%
2026-07-06	12.1000	12.1000	12.1000	12.1000	-9.769%	1	142	+8.678%
2026-07-02	13.4100	13.4100	13.4100	13.4100	-2.331%	8	142	-1.939%
2026-07-01	13.7300	13.7300	13.7300	13.7300	-3.310%	1	142	-4.224%
2026-06-26	14.1700	14.2000	14.1700	14.2000	-0.070%	9	142	-7.394%
2026-06-25	14.2100	14.2100	14.2100	14.2100	+9.899%	50	142	-7.460%
2026-06-22	13.3400	13.3400	12.9300	12.9300	+5.551%	52	167	+1.701%
2026-06-17	12.2500	12.2500	12.2500	12.2500	+12.385%	1	178	+7.347%
2026-06-10	10.9000	10.9000	10.9000	10.9000	-4.386%	1	178	+20.642%
2026-06-09	11.1500	11.4000	10.9000	11.4000	+8.675%	301	177	+15.351%
2026-06-03	10.4500	11.0000	10.4500	10.4900	+5.960%	8	289	+25.357%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+2.062%	2	285	+32.828%
2026-05-29	9.7000	9.7000	9.7000	9.7000	+14.118%	1	283	+35.567%
2026-05-11	8.9400	8.9400	8.5000	8.5000	-12.821%	58	284	+54.706%
2026-05-01	9.7500	9.7500	9.7500	9.7500	+1.881%	1	285	+34.872%
2026-04-29	9.6000	9.6000	9.5700	9.5700	-4.586%	2	285	+37.409%
2026-04-28	10.0000	10.0300	10.0000	10.0300	+0.300%	4	284	+31.107%
2026-04-24	10.0000	10.0000	10.0000	10.0000	+7.527%	1	285	+31.500%
2026-04-20	9.3000	9.3000	9.3000	9.3000	-2.618%	1	285	+41.398%
2026-04-17	9.5500	9.5500	9.5500	9.5500	+2.139%	1	284	+37.696%
2026-04-15	9.3500	9.3500	9.3500	9.3500	+7.471%	1	283	+40.642%
2026-04-14	8.7000	8.7000	8.7000	8.7000	+1.754%	1	283	+51.149%
2026-04-10	8.5500	8.5500	8.5500	8.5500	+1.786%	1	283	+53.801%
2026-04-09	8.4500	8.4500	8.4000	8.4000	+1.818%	31	282	+56.548%
2026-04-06	8.2500	8.2500	8.2500	8.2500	+1.227%	1	283	+59.394%
2026-04-01	8.1500	8.1500	8.1500	8.1500	+3.165%	2	282	+61.350%
2026-03-31	7.9000	7.9000	7.8500	7.9000	+6.183%	12	283	+66.456%
2026-03-30	7.4400	7.4400	7.4400	7.4400	-0.800%	1	271	+76.747%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-4.459%	1	271	+75.333%
2026-03-25	7.5200	7.8500	7.4700	7.8500	+4.667%	68	270	+67.516%
2026-03-19	7.5000	7.5000	7.5000	7.5000	+4.895%	1	206	+75.333%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-7.623%	1	206	+83.916%
2026-03-17	8.5000	8.5000	7.7400	7.7400	-29.955%	11	205	+69.897%
2026-03-10	11.0500	11.0500	11.0500	11.0500	+3.853%	1	203	+19.005%
2026-03-05	10.6400	10.6400	10.6400	10.6400	-23.728%	1	204	+23.590%
2026-02-12	13.9500	13.9500	13.9500	13.9500	+1.455%	10	204	-5.735%
2026-02-11	13.7500	13.7500	13.7500	13.7500	+15.546%	10	214	-4.364%
2026-01-29	12.0000	12.1000	11.9000	11.9000	-3.094%	4	224	+10.504%
2026-01-28	12.2800	12.2800	12.2800	12.2800	-4.063%	1	223	+7.085%
2026-01-26	12.8000	12.8000	12.8000	12.8000	-18.833%	2	223	+2.734%
2026-01-13	15.7700	15.7700	15.7700	15.7700	+4.230%	1	221	-16.614%
2026-01-12	15.4300	15.4300	15.1300	15.1300	-10.685%	2	221	-13.087%
2026-01-08	16.4000	17.3400	16.4000	16.9400	+2.048%	16	221	-22.373%
2026-01-05	16.7500	16.9400	16.6000	16.6000	-7.263%	28	230	-20.783%
2025-12-09	17.9900	17.9900	17.9000	17.9000	+2.286%	2	229	-26.536%
2025-12-04	17.5000	17.5000	17.5000	17.5000	-8.616%	1	275	-24.857%
2025-11-28	19.2500	19.2500	19.1200	19.1500	+13.381%	11	312	-31.332%
2025-11-25	15.5000	16.8900	15.5000	16.8900	+52.299%	20	316	-22.143%
2025-11-21	11.0900	11.0900	11.0900	11.0900	-16.175%	20	324	+18.575%
2025-11-11	13.2300	13.2300	13.2300	13.2300	+1.379%	1	304	-0.605%
2025-11-05	13.0500	13.0500	13.0500	13.0500	+13.974%	54	304	+0.766%
2025-10-27	11.4500	11.4500	11.4500	11.4500	+4.091%	1	323	+14.847%
2025-10-17	11.0000	11.0000	11.0000	11.0000	+2.708%	2	323	+19.545%
2025-10-14	10.7000	10.7100	10.7000	10.7100	+5.413%	2	325	+22.782%
2025-10-09	10.1600	10.1600	10.1600	10.1600	-12.790%	4	323	+29.429%
2025-10-07	11.6000	11.6500	11.6000	11.6500	-1.271%	2	326	+12.876%
2025-10-03	11.8000	11.8000	11.8000	11.8000	+3.600%	4	326	+11.441%
2025-09-26	11.2500	11.3900	11.2500	11.3900	-3.064%	3	330	+15.452%
2025-09-25	11.7500	11.7500	11.7500	11.7500	-6.000%	4	331	+11.915%
2025-09-23	12.6200	12.6200	12.5000	12.5000	+2.543%	3	327	+5.200%
2025-09-22	12.1900	12.1900	12.1900	12.1900	+0.082%	1	326	+7.875%
2025-09-19	13.1500	13.1500	12.1800	12.1800	-2.247%	6	327	+7.964%
2025-09-18	12.9500	13.0700	12.4600	12.4600	-5.103%	83	333	+5.538%
2025-09-17	13.1300	13.1300	13.1300	13.1300	+12.222%	1	315	+0.152%
2025-09-16	11.7000	11.7000	11.7000	11.7000	+8.033%	1	315	+12.393%
2025-09-11	10.8500	10.8500	10.8000	10.8300	-4.159%	17	315	+21.422%
2025-09-10	11.3000	11.3000	11.3000	11.3000	-1.739%	5	315	+16.372%
2025-09-08	11.2700	11.5000	11.2700	11.5000	-1.288%	3	546	+14.348%
2025-09-05	11.6500	11.6500	11.6500	11.6500	+1.925%	1	554	+12.876%
2025-09-04	11.4300	11.4300	11.4300	11.4300	+4.766%	25	554	+15.048%
2025-09-03	11.0300	11.0300	10.9000	10.9100	+1.963%	26	579	+20.532%
2025-09-02	10.7000	10.7000	10.7000	10.7000	+3.382%	8	601	+22.897%
2025-08-29	10.4100	10.4100	10.3500	10.3500	+6.701%	24	625	+27.053%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-12.534%	1	625	+35.567%
2025-08-27	11.0000	11.0900	11.0000	11.0900	+33.614%	16	625	+18.575%
2025-08-26	8.3000	8.3000	8.3000	8.3000	-8.490%	1	628	+58.434%
2025-08-22	9.2500	9.2500	9.0000	9.0700	+7.337%	4	663	+44.983%
2025-08-20	8.4500	8.4500	8.4500	8.4500	-6.630%	1	664	+55.621%
2025-08-15	9.0500	9.0700	9.0200	9.0500	-4.233%	26	663	+45.304%
2025-08-14	9.4500	9.4500	9.4500	9.4500	+7.386%	2	662	+39.153%
2025-08-13	8.6500	8.8000	8.6500	8.8000	+10.692%	5	662	+49.432%
2025-08-12	7.8500	8.0200	7.8500	7.9500	+11.034%	55	670	+65.409%
2025-08-11	7.1600	7.1600	7.1600	7.1600	+15.484%	1	698	+83.659%
2025-08-08	6.1000	6.2000	6.1000	6.2000	-6.344%	11	699	+112.097%
2025-08-05	6.3300	7.3300	6.3300	6.6200	+1.534%	8	699	+98.640%
2025-08-04	6.5200	6.5200	6.5200	6.5200	+8.667%	5	699	+101.687%
2025-08-01	6.0000	6.0000	6.0000	6.0000	-3.226%	2	694	+119.167%
2025-07-31	6.2000	6.2000	6.2000	6.2000	-12.676%	1	692	+112.097%
2025-07-29	7.6000	7.6000	7.1000	7.1000	-13.203%	11	692	+85.211%
2025-07-25	8.5000	8.5000	8.0000	8.1800	-3.651%	3	692	+60.758%
2025-07-24	8.7300	8.7300	8.4900	8.4900	+15.984%	5	692	+54.888%
2025-07-23	7.3000	7.4000	7.1800	7.3200	-21.711%	17	690	+79.645%
2025-07-22	15.0000	16.0000	8.8000	9.3500	+61.207%	68	678	+40.642%
2025-07-21	5.6500	5.8000	5.6000	5.8000	+12.621%	3	704	+126.724%
2025-07-18	5.3100	5.3100	5.1500	5.1500	+1.980%	7	705	+155.340%
2025-07-16	5.0000	5.0500	5.0000	5.0500	+5.208%	2	700	+160.396%
2025-07-15	4.8000	4.8000	4.8000	4.8000	-11.602%	1	701	+173.958%
2025-07-14	5.4300	5.4300	5.4300	5.4300	+3.429%	5	700	+142.173%
2025-07-11	5.2500	5.2500	5.2500	5.2500	0.000%	1	704	+150.476%
2025-07-10	5.4000	5.5500	5.2500	5.2500	+9.148%	45	703	+150.476%
2025-07-03	4.8300	4.8300	4.8100	4.8100	+0.418%	66	696	+173.389%
2025-07-02	4.7900	4.7900	4.7900	4.7900	-4.200%	4	696	+174.530%
2025-07-01	4.2500	5.0000	4.2500	5.0000	+17.647%	86	698	+163.000%
2025-06-30	4.4000	4.4000	4.2500	4.2500	-1.163%	5	700	+209.412%
2025-06-27	4.4000	4.4600	4.3000	4.3000	+7.232%	68	700	+205.814%
2025-06-26	3.9900	4.0100	3.9500	4.0100	-0.988%	8	719	+227.930%
2025-06-25	4.1000	4.1000	3.9800	4.0500	-4.706%	34	718	+224.691%
2025-06-24	4.2000	4.3000	4.2000	4.2500	+3.659%	22	718	+209.412%
2025-06-23	4.0000	4.1300	3.9500	4.1000	-2.381%	29	708	+220.732%
2025-06-20	4.3000	4.3000	4.1500	4.2000	-2.326%	8	695	+213.095%
2025-06-18	4.4500	4.4500	4.3000	4.3000	-6.522%	4	693	+205.814%
2025-06-17	4.6000	4.6000	4.6000	4.6000	-3.158%	1	693	+185.870%
2025-06-16	4.6500	4.7500	4.6500	4.7500	+11.765%	31	693	+176.842%
2025-06-13	4.3500	4.4000	4.2500	4.2500	-9.574%	60	663	+209.412%
2025-06-11	5.1000	5.1000	4.7000	4.7000	-7.662%	52	634	+179.787%
2025-06-10	5.0600	5.1500	5.0500	5.0900	+8.068%	49	643	+158.350%
2025-06-09	4.7300	4.7300	4.6500	4.7100	+2.391%	31	657	+179.193%
2025-06-06	4.6000	4.6000	4.6000	4.6000	+9.524%	4	626	+185.870%
2025-06-05	4.2000	4.2000	4.2000	4.2000	-2.098%	1	626	+213.095%
2025-06-03	4.2900	4.2900	4.2900	4.2900	+5.665%	4	625	+206.527%
2025-05-30	4.0000	4.0600	4.0000	4.0600	+5.455%	10	629	+223.892%
2025-05-29	5.2500	5.2500	3.8500	3.8500	-2.532%	5	625	+241.558%
2025-05-28	3.9000	3.9500	3.9000	3.9500	0.000%	4	626	+232.911%
2025-05-27	4.0000	4.0000	3.9500	3.9500	+11.268%	10	627	+232.911%
2025-05-23	3.6500	3.6500	3.5500	3.5500	-7.792%	6	635	+270.423%
2025-05-21	3.8500	3.8500	3.8500	3.8500	-15.385%	1	635	+241.558%
2025-05-16	4.3000	4.5500	4.3000	4.5500	+7.059%	14	635	+189.011%
2025-05-15	3.9900	4.2500	3.9900	4.2500	+12.137%	8	635	+209.412%
2025-05-14	4.0000	4.0000	3.7900	3.7900	-5.250%	32	634	+246.966%
2025-05-13	4.0000	4.0000	4.0000	4.0000	+13.636%	1	639	+228.750%
2025-05-12	3.5000	3.5500	3.5000	3.5200	+13.548%	3	639	+273.580%
2025-05-08	3.1000	3.1000	3.1000	3.1000	+9.929%	5	639	+324.194%
2025-05-07	2.8200	2.8200	2.8200	2.8200	-6.000%	15	639	+366.312%
2025-05-06	3.0000	3.0000	3.0000	3.0000	-1.639%	138	639	+338.333%
2025-04-29	3.0500	3.0500	3.0500	3.0500	-7.855%	5	501	+331.148%
2025-04-25	3.1000	3.3100	3.1000	3.3100	+6.774%	48	498	+297.281%
2025-04-22	3.1000	3.1000	3.1000	3.1000	-1.587%	3	514	+324.194%
2025-04-21	2.9000	3.1500	2.8100	3.1500	+23.529%	36	511	+317.460%
2025-04-17	2.5400	2.7500	2.4000	2.5500	+10.390%	146	583	+415.686%
2025-04-16	2.4500	2.4500	2.3100	2.3100	-10.117%	3	583	+469.264%
2025-04-15	2.6100	2.6100	2.5700	2.5700	-7.554%	78	580	+411.673%
2025-04-11	2.8000	2.8000	2.7800	2.7800	-2.456%	6	577	+373.022%
2025-04-10	2.8300	3.2900	2.8300	2.8500	-18.571%	21	574	+361.404%
2025-04-09	2.6500	3.5000	2.5100	3.5000	+42.857%	55	574	+275.714%
2025-04-08	3.0500	3.0500	2.4500	2.4500	-20.455%	20	581	+436.735%
2025-04-07	2.8300	3.1000	2.6300	3.0800	-3.750%	31	571	+326.948%
2025-04-04	2.3500	3.2000	2.3500	3.2000	+18.519%	288	560	+310.938%
2025-04-03	3.1200	3.1200	2.4000	2.7000	-38.636%	84	483	+387.037%
2025-04-02	4.1000	4.4000	4.1000	4.4000	+14.286%	27	458	+198.864%
2025-04-01	3.8900	3.8900	3.8500	3.8500	-1.282%	25	479	+241.558%
2025-03-31	3.8600	3.9500	3.8000	3.9000	-1.266%	22	479	+237.179%
2025-03-28	3.9500	3.9800	3.9500	3.9500	-2.469%	18	488	+232.911%
2025-03-27	4.2500	4.2500	4.0500	4.0500	-7.955%	9	488	+224.691%
2025-03-26	4.4000	4.4000	4.4000	4.4000	-4.348%	2	487	+198.864%
2025-03-25	4.7000	4.8500	4.5500	4.6000	+2.222%	35	487	+185.870%
2025-03-24	4.1000	4.5000	4.1000	4.5000	+14.796%	12	502	+192.222%
2025-03-21	3.9500	4.0000	3.9000	3.9200	+0.513%	80	493	+235.459%
2025-03-19	3.8000	3.9500	3.8000	3.9000	-1.266%	11	466	+237.179%
2025-03-18	3.9500	3.9500	3.9500	3.9500	-2.469%	1	471	+232.911%
2025-03-17	3.7500	4.1000	3.7500	4.0500	+2.532%	35	471	+224.691%
2025-03-14	3.7000	3.9500	3.5900	3.9500	+4.775%	74	460	+232.911%
2025-03-13	3.8000	3.8000	3.7700	3.7700	-8.049%	2	433	+248.806%
2025-03-12	4.1000	4.2200	3.9000	4.1000	-10.870%	126	433	+220.732%
2025-03-11	5.5000	5.5000	4.2500	4.6000	-36.552%	246	314	+185.870%
2025-03-10	7.0500	7.2500	7.0500	7.2500	+5.839%	8	188	+81.379%
2025-03-07	6.5300	6.8500	6.5300	6.8500	+8.215%	14	180	+91.971%
2025-03-05	6.3300	6.3300	6.3300	6.3300	-1.094%	5	174	+107.741%
2025-03-03	6.8000	6.8000	6.4000	6.4000	0.000%	5	169	+105.469%
2025-02-28	6.4000	6.4000	6.4000	6.4000	-0.775%	2	164	+105.469%
2025-02-27	6.9900	6.9900	6.4500	6.4500	-9.155%	39	163	+103.876%
2025-02-26	7.1800	7.1800	7.1000	7.1000	-4.698%	14	124	+85.211%
2025-02-24	7.3000	7.4500	7.3000	7.4500	+4.930%	16	110	+76.510%
2025-02-20	6.7500	7.1000	6.7500	7.1000	+5.185%	5	124	+85.211%
2025-02-19	6.8500	6.8500	6.7500	6.7500	-2.878%	2	122	+94.815%
2025-02-18	7.0500	7.0500	6.9500	6.9500	+2.963%	6	120	+89.209%
2025-02-14	6.7500	6.7500	6.7500	6.7500	-2.174%	6	113	+94.815%
2025-02-13	6.9000	6.9000	6.9000	6.9000	+1.471%	1	113	+90.580%
2025-02-12	6.7500	6.8000	6.7500	6.8000	-2.857%	2	112	+93.382%
2025-02-10	7.0000	7.0000	7.0000	7.0000	-2.098%	10	110	+87.857%
2025-02-07	7.2500	7.2500	7.1500	7.1500	-10.063%	4	100	+83.916%
2025-02-05	7.9500	7.9500	7.9500	7.9500	-5.917%	1	98	+65.409%
2025-01-30	8.4500	8.4500	8.4500	8.4500	+1.198%	1	97	+55.621%
2025-01-29	8.3500	8.3500	8.3500	8.3500	-1.765%	2	96	+57.485%
2025-01-28	8.5000	8.5000	8.5000	8.5000	+1.190%	1	94	+54.706%
2025-01-27	8.4000	8.4000	8.4000	8.4000	+5.660%	4	93	+56.548%
2025-01-17	8.0000	8.0000	7.9500	7.9500	+0.633%	10	90	+65.409%
2025-01-14	8.0000	9.1700	7.9000	7.9000	-8.671%	18	90	+66.456%
2025-01-10	8.6500	8.6500	8.6500	8.6500	-5.978%	2	88	+52.023%
2025-01-06	9.2000	9.2000	9.2000	9.2000	+2.222%	4	87	+42.935%
2025-01-03	9.0000	9.0000	9.0000	9.0000	0.000%	2	83	+46.111%
2024-12-31	9.0000	9.0000	9.0000	9.0000	-4.357%	20	62	+46.111%
2024-12-13	9.3500	9.4100	9.3500	9.4100	-20.591%	26	62	+39.745%
2024-12-10	10.2000	11.8500	10.0700	11.8500	+11.792%	203	62	+10.970%
2024-12-06	10.6000	10.6000	10.6000	10.6000	+0.474%	2	63	+24.057%
2024-12-04	10.5500	10.5500	10.5500	10.5500	+11.053%	1	63	+24.645%
2024-11-26	9.9000	11.9500	9.4000	9.5000	-20.502%	5	62	+38.421%
2024-11-22	11.9500	11.9500	11.9500	11.9500	+0.420%	62	59	+10.042%
2024-11-20	11.9000	11.9000	11.9000	11.9000	-2.058%	1	90	+10.504%
2024-11-19	13.0000	13.0000	12.1500	12.1500	-3.571%	30	89	+8.230%
2024-11-18	12.6000	12.6000	12.6000	12.6000	-9.677%	2	59	+4.365%
2024-10-29	14.0500	14.0500	13.9500	13.9500	-0.712%	2	57	-5.735%
2024-10-24	14.1000	14.1000	14.0500	14.0500	-4.422%	2	55	-6.406%
2024-10-23	14.7000	14.7000	14.7000	14.7000	+3.521%	2	53	-10.544%
2024-10-14	14.2000	14.2000	14.2000	14.2000	-3.729%	1	51	-7.394%
2024-10-11	14.7500	14.7500	14.7500	14.7500	+2.431%	2	50	-10.847%
2024-10-08	14.4000	14.4000	14.4000	14.4000	+4.348%	5	49	-8.681%
2024-10-07	14.9500	14.9500	13.8000	13.8000	-5.479%	13	44	-4.710%
2024-10-03	14.6000	14.6000	14.6000	14.6000	-1.351%	1	31	-9.932%
2024-10-02	14.8000	14.8000	14.8000	14.8000	+0.680%	1	30	-11.149%
2024-09-25	14.7500	14.7500	14.7000	14.7000	+8.889%	5	29	-10.544%
2024-09-20	13.5500	13.5500	13.5000	13.5000	-2.174%	4	24	-2.593%
2024-09-17	13.9500	13.9500	13.8000	13.8000	-1.779%	20	22	-4.710%
2024-09-16	14.1500	14.1500	14.0500	14.0500	0.000%	2	2	-6.406%