Dark

KSS20270115P15
KSS Jan 15 2027 15.00 Put (KSS270115P00015000)
option OPRA

EOD

Jul 22, 2026

1.59-18.041%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.5900	1.5900	1.5900	1.5900	-18.041%	1	1,982	0.000%
2026-07-20	1.9500	1.9500	1.9400	1.9400	-18.143%	2	1,983	-18.041%
2026-07-15	2.3700	2.3700	2.3700	2.3700	+2.597%	1	1,983	-32.911%
2026-07-09	2.2900	2.3100	2.2900	2.3100	-2.532%	33	1,983	-31.169%
2026-07-08	2.3700	2.3700	2.3700	2.3700	+34.659%	1	1,983	-32.911%
2026-07-01	1.7600	1.7600	1.7600	1.7600	-14.146%	26	1,984	-9.659%
2026-06-30	2.0500	2.0500	2.0500	2.0500	+17.143%	5	2,010	-22.439%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+6.061%	10	2,005	-9.143%
2026-06-26	1.6900	1.6900	1.6500	1.6500	0.000%	26	1,995	-3.636%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-12.234%	1	1,995	-3.636%
2026-06-24	1.9600	1.9600	1.8600	1.8800	-14.545%	36	1,996	-15.426%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-7.173%	1	2,006	-27.727%
2026-06-16	2.2500	2.3700	2.2500	2.3700	+8.716%	2	2,006	-32.911%
2026-06-15	2.2000	2.2000	2.1800	2.1800	+3.318%	2	2,004	-27.064%
2026-06-12	2.2200	2.2200	2.1100	2.1100	-6.222%	18	2,003	-24.645%
2026-06-11	2.3900	2.3900	2.2500	2.2500	-15.414%	11	2,013	-29.333%
2026-06-09	2.5200	2.6800	2.5200	2.6600	-9.524%	59	2,024	-40.226%
2026-06-03	3.4000	3.4000	2.8200	2.9400	+5.376%	64	2,024	-45.918%
2026-06-02	2.8500	2.8500	2.7900	2.7900	-10.000%	6	2,018	-43.011%
2026-06-01	3.2000	3.2000	3.1000	3.1000	+3.679%	7	2,016	-48.710%
2026-05-28	2.8200	3.0500	2.8200	2.9900	-32.809%	70	2,011	-46.823%
2026-05-12	4.4900	4.4900	4.4500	4.4500	+32.836%	60	2,034	-64.270%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-1.471%	4	2,003	-52.537%
2026-05-04	3.4000	3.4000	3.4000	3.4000	+3.030%	2	2,003	-53.235%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-5.714%	17	2,003	-51.818%
2026-04-23	3.2500	3.5000	3.2500	3.5000	+6.707%	20	2,013	-54.571%
2026-04-21	3.2000	3.2800	3.2000	3.2800	-11.351%	2	2,003	-51.524%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+2.778%	1	2,003	-57.027%
2026-04-17	3.4000	3.6000	3.4000	3.6000	-2.439%	7	2,002	-55.833%
2026-04-16	3.7000	3.7000	3.6900	3.6900	-12.143%	2	2,002	-56.911%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+5.000%	1	2,004	-62.143%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-13.043%	5	2,014	-60.250%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+0.218%	20	2,014	-65.435%
2026-03-27	4.5900	4.5900	4.5900	4.5900	-0.864%	9	2,034	-65.359%
2026-03-26	4.6500	4.6500	4.5900	4.6300	-1.068%	12	2,025	-65.659%
2026-03-20	4.6800	4.6800	4.6800	4.6800	-4.490%	50	2,036	-66.026%
2026-03-18	4.9000	4.9000	4.9000	4.9000	+8.407%	5	1,986	-67.551%
2026-03-17	4.4800	4.6500	4.4800	4.5200	-1.739%	5	1,986	-64.823%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+8.235%	5	1,984	-65.435%
2026-03-12	4.2500	4.2500	4.2500	4.2500	0.000%	5	1,984	-62.588%
2026-03-11	4.1000	4.2500	4.1000	4.2500	+4.938%	10	1,979	-62.588%
2026-03-10	3.6000	4.0500	3.5800	4.0500	+2.792%	22	1,969	-60.741%
2026-03-09	3.9400	3.9400	3.9400	3.9400	+3.684%	1	1,989	-59.645%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+2.703%	10	1,993	-58.158%
2026-03-05	3.7000	3.7000	3.7000	3.7000	+6.322%	1	1,983	-57.027%
2026-03-04	3.4800	3.4800	3.4800	3.4800	-14.706%	1	1,983	-54.310%
2026-03-03	4.0500	4.0800	3.9000	4.0800	+27.103%	4	1,982	-61.029%
2026-02-27	3.0500	3.2100	3.0500	3.2100	+31.020%	55	1,980	-50.467%
2026-02-13	2.4800	2.4800	2.4500	2.4500	-9.259%	4	1,927	-35.102%
2026-02-11	2.7000	2.7000	2.7000	2.7000	-8.475%	20	1,927	-41.111%
2026-02-10	2.9500	2.9500	2.9500	2.9500	-3.279%	1	1,947	-46.102%
2026-02-05	2.9500	3.0500	2.9500	3.0500	+8.541%	2	1,946	-47.869%
2026-02-04	3.0000	3.0000	2.8100	2.8100	-2.091%	3	1,945	-43.416%
2026-02-02	2.9200	2.9200	2.8700	2.8700	-5.902%	6	1,946	-44.599%
2026-01-28	2.9900	3.1000	2.9900	3.0500	+0.993%	7	1,945	-47.869%
2026-01-26	3.0200	3.0200	3.0200	3.0200	+4.498%	1	1,939	-47.351%
2026-01-20	2.8900	2.8900	2.8900	2.8900	+7.836%	2	1,940	-44.983%
2026-01-14	2.6800	2.6800	2.6800	2.6800	+14.530%	4	1,938	-40.672%
2026-01-09	2.3400	2.3400	2.3400	2.3400	-3.306%	1	1,942	-32.051%
2025-12-29	2.4200	2.4200	2.4200	2.4200	+7.556%	1	1,942	-34.298%
2025-12-17	2.2300	2.2500	2.2300	2.2500	+5.140%	3	1,941	-29.333%
2025-12-16	2.1400	2.1400	2.1400	2.1400	+3.883%	1	1,939	-25.701%
2025-12-12	2.0600	2.0600	2.0600	2.0600	-5.505%	20	1,938	-22.816%
2025-12-11	2.2400	2.2400	2.1800	2.1800	+1.395%	20	1,918	-27.064%
2025-12-10	2.0800	2.1500	2.0800	2.1500	-1.826%	13	1,928	-26.047%
2025-12-03	2.1900	2.1900	2.1900	2.1900	+4.785%	1	1,917	-27.397%
2025-12-01	2.0900	2.0900	2.0900	2.0900	-19.305%	9	1,918	-23.923%
2025-11-28	2.5900	2.5900	2.5900	2.5900	+22.170%	5	1,927	-38.610%
2025-11-26	2.1200	2.1200	2.1200	2.1200	-12.397%	1	1,933	-25.000%
2025-11-25	3.0000	3.0000	2.4200	2.4200	-42.243%	29	1,933	-34.298%
2025-11-24	4.1500	4.1900	4.1500	4.1900	-1.412%	20	1,941	-62.053%
2025-11-21	4.4500	4.4500	4.2500	4.2500	+1.190%	107	1,941	-62.588%
2025-11-18	4.2500	4.2500	4.2000	4.2000	+18.310%	30	1,835	-62.143%
2025-11-12	3.5500	3.5500	3.5500	3.5500	-10.127%	1	1,809	-55.211%
2025-11-05	3.9500	3.9500	3.9500	3.9500	-6.398%	1	1,809	-59.747%
2025-10-30	4.1500	4.2200	4.1500	4.2200	+4.198%	2	1,810	-62.322%
2025-10-28	4.0500	4.0600	4.0500	4.0500	+3.846%	23	1,809	-60.741%
2025-10-27	3.9500	3.9500	3.9000	3.9000	-2.500%	11	1,812	-59.231%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-6.977%	60	1,812	-60.250%
2025-10-20	4.2500	4.3200	4.2500	4.3000	-3.371%	46	1,820	-63.023%
2025-10-14	4.3000	4.4500	4.3000	4.4500	-2.198%	11	1,836	-64.270%
2025-10-13	4.5500	4.5500	4.5500	4.5500	-6.571%	3	1,846	-65.055%
2025-10-10	4.8500	4.8700	4.8500	4.8700	+23.291%	55	1,846	-67.351%
2025-10-06	3.9500	3.9500	3.9500	3.9500	-3.659%	46	1,867	-59.747%
2025-10-02	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,846	-61.220%
2025-09-26	4.0500	4.1000	4.0500	4.1000	+7.895%	2	1,846	-61.220%
2025-09-24	3.8000	3.8000	3.8000	3.8000	+1.333%	4	1,847	-58.158%
2025-09-23	3.6500	3.7500	3.6500	3.7500	-3.101%	7	1,848	-57.600%
2025-09-19	3.7500	3.8700	3.7500	3.8700	+6.612%	5	1,851	-58.915%
2025-09-18	3.6500	3.6500	3.6300	3.6300	-3.200%	13	1,851	-56.198%
2025-09-17	3.6700	3.7500	3.5900	3.7500	-7.407%	1,108	1,855	-57.600%
2025-09-16	4.1500	4.1500	4.0500	4.0500	-5.814%	80	1,876	-60.741%
2025-09-15	4.3000	4.3000	4.3000	4.3000	+6.173%	10	1,916	-63.023%
2025-09-05	4.2000	4.2000	4.0500	4.0500	-13.646%	21	1,926	-60.741%
2025-09-02	4.7000	4.7000	4.6900	4.6900	+3.077%	1,120	1,929	-66.098%
2025-08-28	4.2500	4.7600	4.2500	4.5500	0.000%	5	1,432	-65.055%
2025-08-27	4.5100	4.5500	4.3000	4.5500	-8.451%	59	1,436	-65.055%
2025-08-25	5.0500	5.0500	4.9700	4.9700	-0.600%	506	1,437	-68.008%
2025-08-22	5.0000	5.0000	5.0000	5.0000	-2.913%	2	937	-68.200%
2025-08-18	5.1500	5.1500	5.1500	5.1500	+3.000%	3	935	-69.126%
2025-08-13	5.0000	5.0000	5.0000	5.0000	-19.355%	1	938	-68.200%
2025-07-31	6.2000	6.2000	6.2000	6.2000	+8.581%	6	938	-74.355%
2025-07-25	5.5500	5.7100	5.5500	5.7100	-2.393%	205	938	-72.154%
2025-07-24	5.5500	5.8500	5.3500	5.8500	-4.098%	14	1,023	-72.821%
2025-07-23	5.8500	6.2500	5.8500	6.1000	+7.018%	7	1,020	-73.934%
2025-07-22	5.0000	5.7000	4.8900	5.7000	-18.688%	94	1,019	-72.105%
2025-07-11	7.0100	7.0100	7.0100	7.0100	-8.246%	1	1,069	-77.318%
2025-06-27	7.6300	7.6400	7.6300	7.6400	+1.867%	5	1,069	-79.188%
2025-06-09	7.5000	7.5000	7.5000	7.5000	-5.660%	1	1,065	-78.800%
2025-05-29	7.9000	7.9500	7.7900	7.9500	+5.159%	199	1,065	-80.000%
2025-05-16	7.5600	7.5600	7.5600	7.5600	-7.239%	20	1,075	-78.968%
2025-05-13	8.1500	8.1500	8.1000	8.1500	-3.550%	62	1,065	-80.491%
2025-05-02	8.4500	8.4500	8.4500	8.4500	-3.868%	2	1,014	-81.183%
2025-04-24	8.8500	8.8500	8.7900	8.7900	-0.114%	98	1,014	-81.911%
2025-04-23	8.8000	8.8000	8.8000	8.8000	-2.222%	26	916	-81.932%
2025-04-22	9.0000	9.0000	9.0000	9.0000	-4.255%	26	890	-82.333%
2025-04-16	9.4100	9.5000	9.4000	9.4000	+2.732%	13	890	-83.085%
2025-04-07	9.1500	9.1500	9.1500	9.1500	+1.329%	5	883	-82.623%
2025-04-03	8.5800	9.8100	8.5800	9.0300	+21.534%	24	883	-82.392%
2025-03-27	7.3100	7.4300	7.3100	7.4300	+4.354%	8	897	-78.600%
2025-03-24	7.2200	7.2200	7.1200	7.1200	-4.301%	27	904	-77.669%
2025-03-21	7.4400	7.4400	7.4400	7.4400	-1.457%	2	891	-78.629%
2025-03-18	7.5500	7.5500	7.5500	7.5500	-1.948%	1	890	-78.940%
2025-03-14	7.7100	7.7100	7.7000	7.7000	+0.522%	108	890	-79.351%
2025-03-13	7.5700	7.6600	7.3900	7.6600	+4.645%	166	761	-79.243%
2025-03-12	7.3200	7.3200	7.3200	7.3200	+15.276%	3	761	-78.279%
2025-03-11	6.4500	6.4500	6.3200	6.3500	+4.959%	418	758	-74.961%
2025-03-06	6.0500	6.0500	6.0500	6.0500	+3.774%	2	339	-73.719%
2025-02-27	5.8300	5.8300	5.8300	5.8300	+5.045%	1	339	-72.727%
2025-02-14	5.5500	5.5500	5.5500	5.5500	-0.893%	2	338	-71.351%
2025-02-12	5.6000	5.6000	5.6000	5.6000	+8.949%	1	338	-71.607%
2025-02-05	5.2500	5.2500	5.1400	5.1400	-2.095%	3	337	-69.066%
2025-01-27	5.2500	5.2500	5.2500	5.2500	-3.137%	1	338	-69.714%
2025-01-21	5.1000	5.4200	5.1000	5.4200	-0.914%	40	338	-70.664%
2025-01-17	5.4700	5.4700	5.4700	5.4700	+2.243%	10	381	-70.932%
2025-01-14	6.0000	6.0000	5.3500	5.3500	+2.885%	2	381	-70.280%
2025-01-13	5.2000	5.2000	5.2000	5.2000	0.000%	40	382	-69.423%
2025-01-08	5.0500	5.2000	5.0500	5.2000	+31.980%	11	332	-69.423%
2024-12-18	4.7000	4.8500	3.9400	3.9400	-17.917%	3	332	-59.645%
2024-12-16	5.0400	5.0400	4.8000	4.8000	+1.053%	22	313	-66.875%
2024-12-13	4.7500	4.7500	4.7500	4.7500	0.000%	10	313	-66.526%
2024-12-12	4.6600	5.1300	4.6600	4.7500	+19.347%	138	308	-66.526%
2024-12-11	3.9800	3.9800	3.9800	3.9800	-15.319%	71	170	-60.050%
2024-12-09	4.5500	4.7000	4.5500	4.7000	+6.335%	11	86	-66.170%
2024-12-06	4.6500	4.6700	4.4200	4.4200	-3.913%	52	76	-64.027%
2024-12-05	4.6000	4.6000	4.6000	4.6000	+3.371%	2	50	-65.435%
2024-12-04	4.4500	4.5000	4.4500	4.4500	+4.706%	4	48	-64.270%
2024-11-27	4.3500	4.3500	4.2500	4.2500	-4.922%	11	33	-62.588%
2024-11-26	3.8900	4.5500	3.8900	4.4700	-3.247%	18	33	-64.430%
2024-11-19	4.6200	4.6200	4.6200	4.6200	+27.978%	1	17	-65.584%
2024-11-14	3.8000	3.8000	3.6100	3.6100	-0.824%	2	16	-55.956%
2024-11-13	3.8500	3.8500	3.6400	3.6400	-0.546%	12	17	-56.319%
2024-11-06	3.8000	3.8000	3.6600	3.6600	+23.649%	4	5	-56.557%
2024-10-24	3.2500	3.2500	2.9600	2.9600	-6.032%	2	8	-46.284%
2024-10-22	3.1500	3.1500	3.1500	3.1500	+5.351%	1	7	-49.524%
2024-10-15	2.9900	2.9900	2.9900	2.9900	-10.746%	1	7	-46.823%
2024-10-14	2.4300	3.3500	2.4300	3.3500	-2.899%	4	6	-52.537%
2024-10-10	3.3000	3.4500	3.3000	3.4500	+18.557%	2	3	-53.913%
2024-10-04	2.9100	2.9100	2.9100	2.9100	-2.676%	2	2	-45.361%
2024-09-27	2.9900	2.9900	2.9900	2.9900	+17.255%	2	2	-46.823%
2024-09-17	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	-37.647%