Dark

KSS20270115P20
KSS Jan 15 2027 20.00 Put (KSS270115P00020000)
option OPRA

Inactive

Jul 17, 2026

4.75-12.844%(-0.70)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	4.7500	4.7500	4.7500	4.7500	-12.844%	14	230	0.000%
2026-07-14	5.4500	5.4500	5.4500	5.4500	+7.921%	4	230	-12.844%
2026-06-18	4.9500	5.0500	4.9500	5.0500	-15.126%	11	244	-5.941%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+5.310%	2	244	-20.168%
2026-06-09	5.5700	5.7200	5.5700	5.6500	-7.377%	50	242	-15.929%
2026-06-04	6.3000	6.3000	6.1000	6.1000	+3.390%	50	255	-22.131%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-26.708%	1	234	-19.492%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-6.721%	1	235	-40.994%
2026-05-21	8.6500	8.6500	8.6300	8.6300	-4.746%	100	239	-44.959%
2026-05-15	9.0600	9.0600	9.0600	9.0600	+32.845%	1	239	-47.572%
2026-05-04	6.8200	6.8200	6.8200	6.8200	-2.571%	1	238	-30.352%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-11.168%	1	237	-32.143%
2026-04-29	7.8800	7.8800	7.8800	7.8800	+20.305%	5	237	-39.721%
2026-04-28	6.5500	6.5500	6.5500	6.5500	0.000%	3	242	-27.481%
2026-04-23	6.5500	6.5500	6.5500	6.5500	-10.274%	6	242	-27.481%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-12.575%	1	246	-34.932%
2026-03-23	8.3500	8.3500	8.3500	8.3500	0.000%	5	246	-43.114%
2026-03-20	8.3500	8.3500	8.3500	8.3500	+3.727%	1	241	-43.114%
2026-03-13	8.3000	8.3000	8.0500	8.0500	+8.054%	6	240	-40.994%
2026-03-03	7.4500	7.4500	7.4500	7.4500	+29.565%	1	245	-36.242%
2026-02-23	5.7500	5.7500	5.7500	5.7500	+1.590%	1	245	-17.391%
2026-02-09	5.6200	5.6600	5.6200	5.6600	-7.213%	100	245	-16.078%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+23.232%	2	214	-22.131%
2026-01-14	4.9500	4.9500	4.9500	4.9500	+6.452%	5	213	-4.040%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-0.428%	3	215	+2.151%
2025-12-26	4.6700	4.6700	4.6700	4.6700	+8.353%	1	215	+1.713%
2025-12-18	4.3100	4.3100	4.3100	4.3100	-7.312%	10	214	+10.209%
2025-12-16	4.4000	5.0800	4.4000	4.6500	+8.899%	33	221	+2.151%
2025-12-11	4.4000	4.8000	4.2500	4.2700	-2.955%	76	252	+11.241%
2025-12-10	4.4000	4.4000	4.4000	4.4000	+1.617%	1	189	+7.955%
2025-12-09	4.3300	4.3300	4.3300	4.3300	-7.872%	1	189	+9.700%
2025-12-08	4.7000	4.7000	4.7000	4.7000	+10.588%	10	190	+1.064%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+18.056%	3	180	+11.765%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-24.051%	1	177	+31.944%
2025-11-28	4.7400	4.7400	4.7400	4.7400	+6.040%	12	176	+0.211%
2025-11-26	4.3000	4.4800	4.3000	4.4700	-6.289%	16	198	+6.264%
2025-11-25	5.7300	5.7300	4.7700	4.7700	-38.052%	27	198	-0.419%
2025-10-20	7.7000	7.7000	7.7000	7.7000	+3.495%	20	199	-38.312%
2025-10-08	7.4400	7.4400	7.4400	7.4400	+4.056%	20	219	-36.156%
2025-10-06	7.1500	7.1500	7.1500	7.1500	-5.921%	30	199	-33.566%
2025-10-01	7.6000	7.6000	7.6000	7.6000	+12.593%	10	199	-37.500%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-0.295%	1	203	-29.630%
2025-09-17	6.7700	6.7700	6.7700	6.7700	-11.271%	2	203	-29.838%
2025-09-15	7.6300	7.6300	7.6300	7.6300	+1.060%	10	205	-37.746%
2025-09-08	7.5500	7.5500	7.5500	7.5500	-18.378%	1	215	-37.086%
2025-08-12	9.2500	9.2500	9.2500	9.2500	-5.612%	4	215	-48.649%
2025-08-11	9.8000	9.8000	9.8000	9.8000	-4.390%	10	219	-51.531%
2025-08-04	9.8000	10.2500	9.8000	10.2500	+3.015%	20	209	-53.659%
2025-07-23	11.0000	11.0000	9.9500	9.9500	+1.531%	2	189	-52.261%
2025-07-22	9.8200	9.8200	9.8000	9.8000	-11.712%	5	190	-51.531%
2025-07-14	11.1000	11.1000	11.1000	11.1000	-0.448%	10	194	-57.207%
2025-07-11	11.2100	11.2100	11.1500	11.1500	-10.800%	6	184	-57.399%
2025-06-04	12.3800	12.5000	12.3800	12.5000	+0.402%	11	180	-62.000%
2025-05-27	12.4500	12.4500	12.4500	12.4500	+0.810%	1	189	-61.847%
2025-05-20	12.3500	12.3500	12.3500	12.3500	-11.470%	10	190	-61.538%
2025-04-16	13.9500	13.9500	13.9500	13.9500	+1.825%	2	200	-65.950%
2025-04-11	13.7000	13.7000	13.7000	13.7000	+3.788%	2	200	-65.328%
2025-04-08	13.2000	13.2000	13.2000	13.2000	+11.675%	10	200	-64.015%
2025-03-27	11.8200	11.8200	11.8200	11.8200	+3.141%	2	190	-59.814%
2025-03-24	11.7200	11.7200	11.4600	11.4600	-4.181%	30	189	-58.551%
2025-03-21	11.9600	11.9600	11.9600	11.9600	-1.726%	10	159	-60.284%
2025-03-14	12.1700	12.1700	12.1700	12.1700	+2.961%	2	154	-60.970%
2025-03-12	11.8200	11.8200	11.8200	11.8200	+26.417%	30	154	-59.814%
2025-02-13	9.3500	9.3500	9.3500	9.3500	-1.579%	2	126	-49.198%
2025-02-12	9.5000	9.5000	9.5000	9.5000	+6.145%	1	126	-50.000%
2025-02-05	8.9500	8.9500	8.9500	8.9500	+2.755%	1	125	-46.927%
2025-01-21	8.7100	8.7100	8.7100	8.7100	-17.441%	15	126	-45.465%
2025-01-14	10.5500	10.5500	10.5500	10.5500	+28.659%	1	141	-54.976%
2025-01-06	8.1300	8.2000	8.1300	8.2000	-3.073%	20	141	-42.073%
2024-12-24	8.4600	8.4600	8.4600	8.4600	+2.545%	1	120	-43.853%
2024-12-13	8.2500	8.2500	8.2500	8.2500	+3.125%	2	120	-42.424%
2024-12-12	8.0000	8.0000	8.0000	8.0000	-1.356%	1	120	-40.625%
2024-12-10	8.1100	8.1100	8.1100	8.1100	+2.141%	2	120	-41.430%
2024-12-09	7.9400	7.9400	7.9400	7.9400	+3.117%	53	118	-40.176%
2024-12-06	7.7000	7.7000	7.7000	7.7000	-0.645%	6	65	-38.312%
2024-11-26	7.7500	7.7500	7.7500	7.7500	+1.043%	1	64	-38.710%
2024-11-21	7.5500	7.6700	7.5500	7.6700	+8.487%	15	63	-38.070%
2024-11-18	7.2000	7.2000	7.0700	7.0700	+26.250%	4	76	-32.815%
2024-11-15	5.6000	5.6000	5.6000	5.6000	-26.702%	10	74	-15.179%
2024-11-08	7.6400	7.6400	7.6400	7.6400	+15.758%	2	69	-37.827%
2024-11-06	6.6000	6.6000	6.6000	6.6000	0.000%	4	70	-28.030%
2024-11-04	6.6000	6.6000	6.6000	6.6000	+3.125%	30	66	-28.030%
2024-11-01	6.4000	6.4000	6.4000	6.4000	+0.787%	4	66	-25.781%
2024-10-31	6.3500	6.3500	6.3500	6.3500	+15.455%	10	64	-25.197%
2024-10-30	6.3000	6.3000	5.5000	5.5000	-8.638%	5	54	-13.636%
2024-10-29	6.0000	6.0200	6.0000	6.0200	-2.114%	20	59	-21.096%
2024-10-25	6.1500	6.1500	6.1500	6.1500	+4.061%	2	43	-22.764%
2024-10-24	5.9100	5.9100	5.9100	5.9100	+11.509%	10	44	-19.628%
2024-10-22	5.3000	5.3000	5.3000	5.3000	-8.621%	5	34	-10.377%
2024-10-14	5.8100	5.8100	5.8000	5.8000	-1.695%	12	35	-18.103%
2024-10-10	5.0000	5.9000	5.0000	5.9000	-3.279%	2	23	-19.492%
2024-10-07	6.1000	6.1000	6.1000	6.1000	+18.908%	5	21	-22.131%
2024-10-04	5.1300	5.1300	5.1300	5.1300	-9.204%	2	16	-7.407%
2024-10-01	5.6000	5.6500	5.6000	5.6500	+2.727%	3	15	-15.929%
2024-09-30	5.5000	5.5000	5.5000	5.5000	+0.733%	1	12	-13.636%
2024-09-27	5.4600	5.4600	5.4600	5.4600	-7.614%	2	11	-13.004%
2024-09-25	5.9100	5.9100	5.9100	5.9100	0.000%	10	10	-19.628%