Dark

KSS20270115P5
KSS Jan 15 2027 5.00 Put (KSS270115P00005000)
option OPRA

Inactive

Jul 9, 2026

0.0700+75.000%(+0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0700	0.0700	0.0700	0.0700	+75.000%	50	1,180	0.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	-20.000%	25	1,180	+75.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,206	+40.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	-54.545%	1	1,206	+40.000%
2026-05-28	0.1200	0.1200	0.1100	0.1100	-26.667%	50	1,206	-36.364%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-21.053%	2	1,226	-53.333%
2026-05-11	0.1600	0.1900	0.1600	0.1900	-40.625%	60	1,228	-63.158%
2026-04-02	0.3200	0.3200	0.3200	0.3200	+3.226%	4	1,167	-78.125%
2026-03-27	0.3100	0.3100	0.3100	0.3100	+10.714%	10	1,167	-77.419%
2026-03-25	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,167	-75.000%
2026-03-18	0.3000	0.3000	0.3000	0.3000	+66.667%	1	1,166	-76.667%
2026-03-03	0.1800	0.1800	0.1800	0.1800	+28.571%	5	1,165	-61.111%
2026-01-28	0.1400	0.1400	0.1400	0.1400	-12.500%	5	1,165	-50.000%
2026-01-22	0.1700	0.1700	0.1600	0.1600	-5.882%	100	1,170	-56.250%
2026-01-16	0.1400	0.1700	0.1400	0.1700	0.000%	2	1,198	-58.824%
2026-01-15	0.2000	0.2000	0.1700	0.1700	0.000%	20	1,198	-58.824%
2026-01-05	0.1700	0.1700	0.1700	0.1700	-15.000%	99	1,208	-58.824%
2025-12-30	0.2100	0.2100	0.2000	0.2000	+17.647%	12	1,208	-65.000%
2025-12-22	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,208	-58.824%
2025-12-10	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,208	-58.824%
2025-12-05	0.2000	0.2000	0.2000	0.2000	-28.571%	25	1,208	-65.000%
2025-11-28	0.2800	0.2800	0.2800	0.2800	+33.333%	2	1,208	-75.000%
2025-11-26	0.2100	0.2100	0.2000	0.2100	-16.000%	19	1,215	-66.667%
2025-11-25	0.2600	0.2600	0.2500	0.2500	-35.897%	2	1,215	-72.000%
2025-11-24	0.3600	0.3900	0.3200	0.3900	-4.878%	610	1,215	-82.051%
2025-11-21	0.4100	0.4100	0.4100	0.4100	-10.870%	1	605	-82.927%
2025-11-19	0.4600	0.4600	0.4600	0.4600	+6.977%	13	605	-84.783%
2025-11-18	0.4300	0.4300	0.4300	0.4300	+22.857%	1	592	-83.721%
2025-11-12	0.3500	0.3500	0.3500	0.3500	0.000%	15	591	-80.000%
2025-11-10	0.3500	0.3500	0.3500	0.3500	+118.750%	2	592	-80.000%
2025-11-07	0.1600	0.1600	0.1600	0.1600	-58.974%	10	593	-56.250%
2025-10-23	0.3900	0.3900	0.3900	0.3900	+18.182%	25	603	-82.051%
2025-10-17	0.3300	0.3300	0.3300	0.3300	-17.500%	1	603	-78.788%
2025-10-10	0.4000	0.4000	0.4000	0.4000	0.000%	50	604	-82.500%
2025-10-08	0.4000	0.4000	0.4000	0.4000	+17.647%	10	654	-82.500%
2025-09-26	0.3400	0.3400	0.3400	0.3400	-10.526%	10	644	-79.412%
2025-09-22	0.3800	0.3800	0.3800	0.3800	-5.000%	1	644	-81.579%
2025-09-16	0.4000	0.4000	0.4000	0.4000	0.000%	4	644	-82.500%
2025-09-11	0.4000	0.4000	0.4000	0.4000	-6.977%	6	648	-82.500%
2025-09-02	0.4300	0.4300	0.4300	0.4300	-4.444%	1	654	-83.721%
2025-08-29	0.4500	0.4500	0.4500	0.4500	0.000%	15	670	-84.444%
2025-08-27	0.7500	0.7500	0.4400	0.4500	+7.143%	12	670	-84.444%
2025-08-26	0.4200	0.4200	0.4200	0.4200	-6.667%	30	640	-83.333%
2025-08-25	0.4500	0.4500	0.4500	0.4500	+2.273%	11	640	-84.444%
2025-08-22	0.4400	0.4400	0.4400	0.4400	-6.383%	2	629	-84.091%
2025-08-20	0.4700	0.4700	0.4700	0.4700	+4.444%	25	631	-85.106%
2025-08-14	0.4500	0.4500	0.4500	0.4500	0.000%	5	619	-84.444%
2025-08-12	0.4800	0.5400	0.4500	0.4500	-26.230%	45	619	-84.444%
2025-08-08	0.6000	0.6100	0.6000	0.6100	+3.390%	31	615	-88.525%
2025-08-07	0.5900	0.5900	0.5900	0.5900	+1.724%	2	616	-88.136%
2025-08-04	0.5800	0.5800	0.5800	0.5800	-6.452%	1	618	-87.931%
2025-08-01	0.6500	0.6500	0.6200	0.6200	+12.727%	12	618	-88.710%
2025-07-28	0.5600	0.6000	0.5500	0.5500	-11.290%	6	620	-87.273%
2025-07-25	0.5800	0.6200	0.5800	0.6200	+10.714%	2	620	-88.710%
2025-07-24	0.6700	0.6700	0.5600	0.5600	-27.273%	53	620	-87.500%
2025-07-23	0.8500	0.8500	0.7500	0.7700	-6.098%	63	654	-90.909%
2025-07-22	0.8900	0.8900	0.8100	0.8200	-10.870%	57	638	-91.463%
2025-07-21	0.9000	0.9400	0.8900	0.9200	-5.155%	6	614	-92.391%
2025-07-17	0.9700	0.9700	0.9700	0.9700	-2.020%	20	612	-92.784%
2025-07-16	0.9900	0.9900	0.9900	0.9900	-11.607%	20	592	-92.929%
2025-07-07	1.1200	1.1200	1.1200	1.1200	+5.660%	1	581	-93.750%
2025-07-03	1.0600	1.0600	1.0600	1.0600	-5.357%	15	571	-93.396%
2025-07-02	1.1200	1.1200	1.1200	1.1200	-4.274%	2	571	-93.750%
2025-06-30	1.1700	1.1700	1.1700	1.1700	-3.306%	25	573	-94.017%
2025-06-27	1.1600	1.2100	1.1600	1.2100	-1.626%	2	548	-94.215%
2025-06-24	1.2300	1.2300	1.2300	1.2300	-1.600%	4	549	-94.309%
2025-06-20	1.2500	1.3200	1.2400	1.2500	+4.167%	110	553	-94.400%
2025-06-16	1.2000	1.2000	1.2000	1.2000	-5.512%	1	556	-94.167%
2025-06-13	1.2700	1.2700	1.2700	1.2700	+5.833%	60	555	-94.488%
2025-06-11	1.1700	1.2000	1.1700	1.2000	+1.695%	2	544	-94.167%
2025-06-10	1.1300	1.1800	1.1300	1.1800	-5.600%	5	545	-94.068%
2025-06-03	1.2500	1.2500	1.2500	1.2500	+7.759%	10	544	-94.400%
2025-05-29	1.1600	1.1600	1.1600	1.1600	-14.074%	5	544	-93.966%
2025-05-14	1.3500	1.3500	1.3500	1.3500	+9.756%	4	544	-94.815%
2025-05-13	1.2300	1.2300	1.2300	1.2300	-12.766%	36	544	-94.309%
2025-05-12	1.4100	1.4100	1.4100	1.4100	-11.321%	1	554	-95.035%
2025-05-07	1.6400	1.6400	1.5900	1.5900	+3.247%	3	554	-95.597%
2025-05-06	1.4700	1.5400	1.4700	1.5400	+10.000%	9	552	-95.455%
2025-05-05	1.4200	1.4200	1.4000	1.4000	-0.709%	3	553	-95.000%
2025-05-02	1.4900	1.4900	1.4100	1.4100	-13.497%	64	554	-95.035%
2025-05-01	1.6300	1.6300	1.6300	1.6300	+7.237%	30	571	-95.706%
2025-04-28	1.5200	1.5200	1.5200	1.5200	-5.590%	10	571	-95.395%
2025-04-22	1.5300	1.6200	1.5300	1.6100	+3.871%	167	561	-95.652%
2025-04-21	1.5500	1.5500	1.5500	1.5500	0.000%	4	601	-95.484%
2025-04-17	1.6000	1.6000	1.5500	1.5500	0.000%	6	596	-95.484%
2025-04-14	1.5500	1.5500	1.5500	1.5500	+1.307%	1	596	-95.484%
2025-04-11	1.5300	1.5300	1.5300	1.5300	-10.000%	4	596	-95.425%
2025-04-10	1.4800	1.7000	1.4200	1.7000	+33.858%	52	595	-95.882%
2025-04-09	1.6100	1.6100	1.2700	1.2700	-23.030%	64	598	-94.488%
2025-04-08	1.3400	1.6900	1.3400	1.6500	+13.793%	62	614	-95.758%
2025-04-07	1.4500	1.5400	1.4500	1.4500	+1.399%	50	627	-95.172%
2025-04-04	1.6500	1.6500	1.4300	1.4300	+2.878%	4	663	-95.105%
2025-04-03	1.3100	1.5000	1.3100	1.3900	+34.951%	121	662	-94.964%
2025-03-28	1.0300	1.0300	1.0300	1.0300	+11.957%	2	669	-93.204%
2025-03-25	0.9000	0.9200	0.9000	0.9200	-1.075%	2	669	-92.391%
2025-03-24	0.9700	0.9700	0.9300	0.9300	-11.429%	6	668	-92.473%
2025-03-21	1.0800	1.0800	1.0200	1.0500	+2.941%	396	668	-93.333%
2025-03-20	1.0300	1.0300	0.9900	1.0200	-0.971%	15	510	-93.137%
2025-03-19	1.0300	1.0300	1.0300	1.0300	0.000%	5	499	-93.204%
2025-03-18	1.0300	1.0300	1.0300	1.0300	+3.000%	2	494	-93.204%
2025-03-17	1.0300	1.0300	1.0000	1.0000	-4.762%	11	492	-93.000%
2025-03-14	1.0500	1.0500	1.0500	1.0500	0.000%	8	481	-93.333%
2025-03-13	1.0500	1.0500	1.0500	1.0500	+10.526%	58	435	-93.333%
2025-03-12	0.9000	1.0000	0.9000	0.9500	+1.064%	23	435	-92.632%
2025-03-11	0.8000	0.9400	0.8000	0.9400	+38.235%	3	412	-92.553%
2025-03-10	0.6800	0.6800	0.6800	0.6800	-2.857%	1	409	-89.706%
2025-03-07	0.7300	0.7300	0.7000	0.7000	-2.778%	6	408	-90.000%
2025-03-06	0.7200	0.7200	0.7200	0.7200	+5.882%	1	408	-90.278%
2025-03-04	0.6800	0.6800	0.6800	0.6800	-2.857%	1	408	-89.706%
2025-02-28	0.7000	0.7000	0.7000	0.7000	+7.692%	2	409	-90.000%
2025-02-27	0.6500	0.6500	0.6500	0.6500	-1.515%	160	408	-89.231%
2025-02-26	0.5900	0.6600	0.5700	0.6600	+3.125%	5	264	-89.394%
2025-02-25	0.6400	0.6400	0.6400	0.6400	+3.226%	4	261	-89.063%
2025-02-21	0.6600	0.6600	0.6200	0.6200	-6.061%	8	261	-88.710%
2025-02-20	0.6600	0.6600	0.6600	0.6600	-1.493%	1	261	-89.394%
2025-02-19	0.6700	0.6700	0.6700	0.6700	+3.077%	1	262	-89.552%
2025-02-18	0.6700	0.7100	0.6500	0.6500	0.000%	3	261	-89.231%
2025-02-14	0.6500	0.6500	0.6500	0.6500	+4.839%	10	253	-89.231%
2025-02-12	0.6700	0.6700	0.6200	0.6200	-6.061%	8	253	-88.710%
2025-02-11	0.6600	0.6600	0.6600	0.6600	+10.000%	2	248	-89.394%
2025-02-07	0.5400	0.6000	0.5400	0.6000	+5.263%	104	246	-88.333%
2025-02-05	0.5700	0.5700	0.5700	0.5700	+67.647%	200	216	-87.719%
2024-12-30	0.3400	0.3400	0.3400	0.3400	-34.615%	10	216	-79.412%
2024-11-26	0.5200	0.5200	0.5000	0.5200	-17.460%	206	206	-86.538%
2024-09-17	0.6300	0.6300	0.6300	0.6300	0.000%	2	2	-88.889%