Dark

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

EOD

Sep 10, 2026

4.21+34.076%(+1.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2100	4.2100	4.2100	4.2100	+34.076%	5	251	0.000%
2026-09-08	3.1400	3.1400	3.1400	3.1400	+1.948%	5	256	+34.076%
2026-09-03	3.0600	3.0800	3.0500	3.0800	-1.282%	4	251	+36.688%
2026-09-02	3.1900	3.2200	3.0700	3.1200	-22.000%	78	251	+34.936%
2026-09-01	4.0000	4.0000	4.0000	4.0000	+2.564%	4	250	+5.250%
2026-08-31	3.9000	3.9000	3.9000	3.9000	-3.704%	42	247	+7.949%
2026-08-28	3.9400	4.0500	3.9400	4.0500	-5.814%	31	232	+3.951%
2026-08-25	4.3000	4.3000	4.3000	4.3000	+3.614%	11	222	-2.093%
2026-08-24	4.1500	4.1500	4.1500	4.1500	-12.076%	1	226	+1.446%
2026-08-20	4.7200	4.7200	4.7200	4.7200	+24.211%	2	225	-10.805%
2026-08-10	3.8000	3.8000	3.8000	3.8000	+16.923%	1	224	+10.789%
2026-08-03	3.4500	3.4500	3.2500	3.2500	-12.162%	5	225	+29.538%
2026-07-30	3.8000	3.8000	3.7000	3.7000	-22.105%	7	228	+13.784%
2026-07-17	4.7500	4.7500	4.7500	4.7500	-12.844%	14	230	-11.368%
2026-07-14	5.4500	5.4500	5.4500	5.4500	+7.921%	4	230	-22.752%
2026-06-18	4.9500	5.0500	4.9500	5.0500	-15.126%	11	244	-16.634%
2026-06-10	5.9500	5.9500	5.9500	5.9500	+5.310%	2	244	-29.244%
2026-06-09	5.5700	5.7200	5.5700	5.6500	-7.377%	50	242	-25.487%
2026-06-04	6.3000	6.3000	6.1000	6.1000	+3.390%	50	255	-30.984%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-26.708%	1	234	-28.644%
2026-05-22	8.0500	8.0500	8.0500	8.0500	-6.721%	1	235	-47.702%
2026-05-21	8.6500	8.6500	8.6300	8.6300	-4.746%	100	239	-51.217%
2026-05-15	9.0600	9.0600	9.0600	9.0600	+32.845%	1	239	-53.532%
2026-05-04	6.8200	6.8200	6.8200	6.8200	-2.571%	1	238	-38.270%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-11.168%	1	237	-39.857%
2026-04-29	7.8800	7.8800	7.8800	7.8800	+20.305%	5	237	-46.574%
2026-04-28	6.5500	6.5500	6.5500	6.5500	0.000%	3	242	-35.725%
2026-04-23	6.5500	6.5500	6.5500	6.5500	-10.274%	6	242	-35.725%
2026-04-16	7.3000	7.3000	7.3000	7.3000	-12.575%	1	246	-42.329%
2026-03-23	8.3500	8.3500	8.3500	8.3500	0.000%	5	246	-49.581%
2026-03-20	8.3500	8.3500	8.3500	8.3500	+3.727%	1	241	-49.581%
2026-03-13	8.3000	8.3000	8.0500	8.0500	+8.054%	6	240	-47.702%
2026-03-03	7.4500	7.4500	7.4500	7.4500	+29.565%	1	245	-43.490%
2026-02-23	5.7500	5.7500	5.7500	5.7500	+1.590%	1	245	-26.783%
2026-02-09	5.6200	5.6600	5.6200	5.6600	-7.213%	100	245	-25.618%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+23.232%	2	214	-30.984%
2026-01-14	4.9500	4.9500	4.9500	4.9500	+6.452%	5	213	-14.949%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-0.428%	3	215	-9.462%
2025-12-26	4.6700	4.6700	4.6700	4.6700	+8.353%	1	215	-9.850%
2025-12-18	4.3100	4.3100	4.3100	4.3100	-7.312%	10	214	-2.320%
2025-12-16	4.4000	5.0800	4.4000	4.6500	+8.899%	33	221	-9.462%
2025-12-11	4.4000	4.8000	4.2500	4.2700	-2.955%	76	252	-1.405%
2025-12-10	4.4000	4.4000	4.4000	4.4000	+1.617%	1	189	-4.318%
2025-12-09	4.3300	4.3300	4.3300	4.3300	-7.872%	1	189	-2.771%
2025-12-08	4.7000	4.7000	4.7000	4.7000	+10.588%	10	190	-10.426%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+18.056%	3	180	-0.941%
2025-12-02	3.6000	3.6000	3.6000	3.6000	-24.051%	1	177	+16.944%
2025-11-28	4.7400	4.7400	4.7400	4.7400	+6.040%	12	176	-11.181%
2025-11-26	4.3000	4.4800	4.3000	4.4700	-6.289%	16	198	-5.817%
2025-11-25	5.7300	5.7300	4.7700	4.7700	-38.052%	27	198	-11.740%
2025-10-20	7.7000	7.7000	7.7000	7.7000	+3.495%	20	199	-45.325%
2025-10-08	7.4400	7.4400	7.4400	7.4400	+4.056%	20	219	-43.414%
2025-10-06	7.1500	7.1500	7.1500	7.1500	-5.921%	30	199	-41.119%
2025-10-01	7.6000	7.6000	7.6000	7.6000	+12.593%	10	199	-44.605%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-0.295%	1	203	-37.630%
2025-09-17	6.7700	6.7700	6.7700	6.7700	-11.271%	2	203	-37.814%
2025-09-15	7.6300	7.6300	7.6300	7.6300	+1.060%	10	205	-44.823%
2025-09-08	7.5500	7.5500	7.5500	7.5500	-18.378%	1	215	-44.238%
2025-08-12	9.2500	9.2500	9.2500	9.2500	-5.612%	4	215	-54.486%
2025-08-11	9.8000	9.8000	9.8000	9.8000	-4.390%	10	219	-57.041%
2025-08-04	9.8000	10.2500	9.8000	10.2500	+3.015%	20	209	-58.927%
2025-07-23	11.0000	11.0000	9.9500	9.9500	+1.531%	2	189	-57.688%
2025-07-22	9.8200	9.8200	9.8000	9.8000	-11.712%	5	190	-57.041%
2025-07-14	11.1000	11.1000	11.1000	11.1000	-0.448%	10	194	-62.072%
2025-07-11	11.2100	11.2100	11.1500	11.1500	-10.800%	6	184	-62.242%
2025-06-04	12.3800	12.5000	12.3800	12.5000	+0.402%	11	180	-66.320%
2025-05-27	12.4500	12.4500	12.4500	12.4500	+0.810%	1	189	-66.185%
2025-05-20	12.3500	12.3500	12.3500	12.3500	-11.470%	10	190	-65.911%
2025-04-16	13.9500	13.9500	13.9500	13.9500	+1.825%	2	200	-69.821%
2025-04-11	13.7000	13.7000	13.7000	13.7000	+3.788%	2	200	-69.270%
2025-04-08	13.2000	13.2000	13.2000	13.2000	+11.675%	10	200	-68.106%
2025-03-27	11.8200	11.8200	11.8200	11.8200	+3.141%	2	190	-64.382%
2025-03-24	11.7200	11.7200	11.4600	11.4600	-4.181%	30	189	-63.264%
2025-03-21	11.9600	11.9600	11.9600	11.9600	-1.726%	10	159	-64.799%
2025-03-14	12.1700	12.1700	12.1700	12.1700	+2.961%	2	154	-65.407%
2025-03-12	11.8200	11.8200	11.8200	11.8200	+26.417%	30	154	-64.382%
2025-02-13	9.3500	9.3500	9.3500	9.3500	-1.579%	2	126	-54.973%
2025-02-12	9.5000	9.5000	9.5000	9.5000	+6.145%	1	126	-55.684%
2025-02-05	8.9500	8.9500	8.9500	8.9500	+2.755%	1	125	-52.961%
2025-01-21	8.7100	8.7100	8.7100	8.7100	-17.441%	15	126	-51.665%
2025-01-14	10.5500	10.5500	10.5500	10.5500	+28.659%	1	141	-60.095%
2025-01-06	8.1300	8.2000	8.1300	8.2000	-3.073%	20	141	-48.659%
2024-12-24	8.4600	8.4600	8.4600	8.4600	+2.545%	1	120	-50.236%
2024-12-13	8.2500	8.2500	8.2500	8.2500	+3.125%	2	120	-48.970%
2024-12-12	8.0000	8.0000	8.0000	8.0000	-1.356%	1	120	-47.375%
2024-12-10	8.1100	8.1100	8.1100	8.1100	+2.141%	2	120	-48.089%
2024-12-09	7.9400	7.9400	7.9400	7.9400	+3.117%	53	118	-46.977%
2024-12-06	7.7000	7.7000	7.7000	7.7000	-0.645%	6	65	-45.325%
2024-11-26	7.7500	7.7500	7.7500	7.7500	+1.043%	1	64	-45.677%
2024-11-21	7.5500	7.6700	7.5500	7.6700	+8.487%	15	63	-45.111%
2024-11-18	7.2000	7.2000	7.0700	7.0700	+26.250%	4	76	-40.453%
2024-11-15	5.6000	5.6000	5.6000	5.6000	-26.702%	10	74	-24.821%
2024-11-08	7.6400	7.6400	7.6400	7.6400	+15.758%	2	69	-44.895%
2024-11-06	6.6000	6.6000	6.6000	6.6000	0.000%	4	70	-36.212%
2024-11-04	6.6000	6.6000	6.6000	6.6000	+3.125%	30	66	-36.212%
2024-11-01	6.4000	6.4000	6.4000	6.4000	+0.787%	4	66	-34.219%
2024-10-31	6.3500	6.3500	6.3500	6.3500	+15.455%	10	64	-33.701%
2024-10-30	6.3000	6.3000	5.5000	5.5000	-8.638%	5	54	-23.455%
2024-10-29	6.0000	6.0200	6.0000	6.0200	-2.114%	20	59	-30.066%
2024-10-25	6.1500	6.1500	6.1500	6.1500	+4.061%	2	43	-31.545%
2024-10-24	5.9100	5.9100	5.9100	5.9100	+11.509%	10	44	-28.765%
2024-10-22	5.3000	5.3000	5.3000	5.3000	-8.621%	5	34	-20.566%
2024-10-14	5.8100	5.8100	5.8000	5.8000	-1.695%	12	35	-27.414%
2024-10-10	5.0000	5.9000	5.0000	5.9000	-3.279%	2	23	-28.644%
2024-10-07	6.1000	6.1000	6.1000	6.1000	+18.908%	5	21	-30.984%
2024-10-04	5.1300	5.1300	5.1300	5.1300	-9.204%	2	16	-17.934%
2024-10-01	5.6000	5.6500	5.6000	5.6500	+2.727%	3	15	-25.487%
2024-09-30	5.5000	5.5000	5.5000	5.5000	+0.733%	1	12	-23.455%
2024-09-27	5.4600	5.4600	5.4600	5.4600	-7.614%	2	11	-22.894%
2024-09-25	5.9100	5.9100	5.9100	5.9100	0.000%	10	10	-28.765%