Dark

KSS20271217C10
KSS Dec 17 2027 10.00 Call (KSS271217C00010000)
option OPRA

EOD

Jul 28, 2026

10.60+3.820%(+0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	10.7500	10.7500	10.6000	10.6000	+3.820%	10	523	0.000%
2026-07-22	10.2100	10.2100	10.2100	10.2100	+9.198%	1	518	+3.820%
2026-07-20	9.0000	9.3500	9.0000	9.3500	+1.963%	3	518	+13.369%
2026-07-16	9.1700	9.1700	9.1700	9.1700	+4.205%	1	518	+15.594%
2026-07-15	8.8000	8.8000	8.8000	8.8000	+11.392%	2	518	+20.455%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-24.038%	28	517	+34.177%
2026-06-29	10.4000	10.4000	10.4000	10.4000	-0.574%	5	489	+1.923%
2026-06-26	10.6000	10.6500	10.4600	10.4600	+13.081%	6	484	+1.338%
2026-06-23	9.2500	9.3000	9.2500	9.2500	+0.543%	16	485	+14.595%
2026-06-18	9.5500	9.5500	9.1500	9.2000	+15.000%	3	482	+15.217%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-16.230%	1	482	+32.500%
2026-06-15	9.5500	9.5500	9.5500	9.5500	+1.596%	1	482	+10.995%
2026-06-12	9.3500	9.4000	9.3500	9.4000	+8.170%	2	481	+12.766%
2026-06-11	8.7000	8.7000	8.6900	8.6900	+7.284%	4	480	+21.979%
2026-06-08	8.1000	8.1000	8.1000	8.1000	+3.185%	10	479	+30.864%
2026-06-03	7.8500	7.8500	7.8500	7.8500	+18.939%	3	479	+35.032%
2026-05-29	7.1000	7.2600	6.6000	6.6000	-17.500%	6	476	+60.606%
2026-05-28	8.0000	8.0000	8.0000	8.0000	+40.351%	1	476	+32.500%
2026-05-27	5.7000	5.7000	5.7000	5.7000	+21.277%	1	476	+85.965%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+4.444%	2	476	+125.532%
2026-05-15	4.5000	4.5000	4.5000	4.5000	+20.000%	10	474	+135.556%
2026-05-14	3.7500	3.7500	3.7500	3.7500	-25.000%	1	464	+182.667%
2026-05-13	4.9000	5.0000	4.9000	5.0000	-9.091%	8	457	+112.000%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-12.000%	2	457	+92.727%
2026-05-07	6.2500	6.2500	6.2500	6.2500	-2.950%	1	455	+69.600%
2026-05-06	6.5000	6.6000	6.4000	6.4400	-1.378%	33	454	+64.596%
2026-05-05	6.5300	6.5300	6.5300	6.5300	-1.952%	1	436	+62.328%
2026-05-01	6.6600	6.6600	6.6600	6.6600	+7.419%	1	434	+59.159%
2026-04-30	6.2000	6.2000	6.2000	6.2000	-1.116%	1	434	+70.968%
2026-04-29	6.2500	6.2700	6.2500	6.2700	-11.190%	160	433	+69.059%
2026-04-28	6.8000	7.0600	6.8000	7.0600	+0.857%	2	353	+50.142%
2026-04-27	6.8000	7.0000	6.8000	7.0000	-2.098%	3	352	+51.429%
2026-04-24	7.2000	7.2000	7.1500	7.1500	-2.055%	22	349	+48.252%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+7.353%	2	333	+45.205%
2026-04-17	7.0000	7.0000	6.8000	6.8000	+29.524%	3	331	+55.882%
2026-04-06	5.2500	5.2500	5.2500	5.2500	+5.210%	2	334	+101.905%
2026-04-02	4.9900	4.9900	4.9900	4.9900	-4.952%	1	336	+112.425%
2026-03-31	5.2500	5.2500	5.2500	5.2500	+9.833%	2	336	+101.905%
2026-03-30	4.8200	4.8200	4.7800	4.7800	-8.952%	8	336	+121.757%
2026-03-24	5.2500	5.2500	5.2500	5.2500	+6.707%	2	339	+101.905%
2026-03-17	5.9500	5.9500	4.9200	4.9200	-5.385%	11	341	+115.447%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-41.573%	1	343	+103.846%
2026-03-10	8.9000	8.9000	8.9000	8.9000	+42.400%	1	343	+19.101%
2026-03-09	6.2500	6.2500	6.2500	6.2500	-25.595%	1	343	+69.600%
2026-02-27	8.3000	8.4000	8.3000	8.4000	-17.241%	2	343	+26.190%
2026-02-19	10.2100	10.2100	10.1500	10.1500	-1.742%	2	344	+4.433%
2026-02-18	10.2000	10.3300	10.2000	10.3300	+6.715%	17	344	+2.614%
2026-02-13	9.6800	9.6800	9.6800	9.6800	-4.631%	1	345	+9.504%
2026-02-12	10.3500	10.3500	10.1500	10.1500	+5.181%	2	345	+4.433%
2026-02-11	9.6500	9.6500	9.6500	9.6500	+2.988%	1	345	+9.845%
2026-02-06	9.3700	9.3700	9.3700	9.3700	+1.627%	1	346	+13.127%
2026-02-03	9.3000	9.4000	9.2000	9.2200	-7.800%	17	347	+14.967%
2026-02-02	10.0000	10.0000	10.0000	10.0000	+12.994%	1	346	+6.000%
2026-01-30	8.8500	8.8500	8.8500	8.8500	+5.107%	3	346	+19.774%
2026-01-29	8.4200	8.4200	8.4200	8.4200	-4.100%	1	346	+25.891%
2026-01-28	8.7000	8.7800	8.7000	8.7800	-2.336%	8	347	+20.729%
2026-01-23	8.9900	8.9900	8.9900	8.9900	-7.320%	1	347	+17.909%
2026-01-16	9.7000	9.7000	9.6500	9.7000	-5.825%	5	347	+9.278%
2026-01-15	10.3000	10.3000	10.3000	10.3000	0.000%	2	347	+2.913%
2026-01-14	10.3000	10.3000	10.3000	10.3000	-10.823%	6	347	+2.913%
2026-01-13	11.5500	11.5500	11.5500	11.5500	+2.484%	1	347	-8.225%
2026-01-12	11.6300	11.6300	11.2700	11.2700	-10.413%	2	348	-5.945%
2026-01-08	11.7300	12.8200	11.7300	12.5800	-8.708%	4	349	-15.739%
2025-12-22	13.7800	13.7800	13.7800	13.7800	+4.791%	5	358	-23.077%
2025-12-11	13.1500	13.1500	13.1500	13.1500	-13.487%	1	358	-19.392%
2025-11-28	15.2000	15.2000	15.2000	15.2000	-1.299%	1	359	-30.263%
2025-11-26	14.7000	15.4000	14.6000	15.4000	+24.194%	42	348	-31.169%
2025-11-25	12.0000	12.4500	12.0000	12.4000	+71.034%	6	348	-14.516%
2025-11-20	7.3000	7.3000	7.2500	7.2500	-3.333%	51	346	+46.207%
2025-11-19	7.5000	7.5000	7.5000	7.5000	-27.536%	1	397	+41.333%
2025-11-12	10.3500	10.3500	10.3500	10.3500	+18.966%	4	397	+2.415%
2025-11-03	8.7000	8.7000	8.7000	8.7000	+1.993%	3	397	+21.839%
2025-10-24	8.5300	8.5300	8.5300	8.5300	+8.249%	10	397	+24.267%
2025-10-20	7.8800	7.8800	7.8800	7.8800	+4.371%	1	397	+34.518%
2025-10-09	7.4000	7.5500	7.4000	7.5500	-3.822%	3	397	+40.397%
2025-10-08	8.1500	8.1500	7.8500	7.8500	-3.917%	6	395	+35.032%
2025-10-07	8.1700	8.1700	8.1700	8.1700	-1.566%	15	394	+29.743%
2025-10-02	8.3000	8.3000	8.3000	8.3000	+4.403%	1	394	+27.711%
2025-09-29	7.9500	7.9500	7.9500	7.9500	-13.020%	1	394	+33.333%
2025-09-23	9.1400	9.1400	9.1400	9.1400	-5.579%	1	393	+15.974%
2025-09-18	9.6800	9.6800	9.6800	9.6800	+25.065%	2	392	+9.504%
2025-09-11	8.0000	8.0000	7.7400	7.7400	-2.642%	3	393	+36.951%
2025-09-10	7.9500	7.9500	7.9500	7.9500	-11.960%	1	392	+33.333%
2025-09-05	9.0000	9.0300	9.0000	9.0300	+13.585%	8	392	+17.386%
2025-09-03	7.9500	7.9500	7.9500	7.9500	+4.605%	15	396	+33.333%
2025-08-29	7.6000	7.6000	7.6000	7.6000	+2.703%	15	406	+39.474%
2025-08-28	8.1000	8.1000	7.0200	7.4000	-2.632%	58	406	+43.243%
2025-08-27	8.2500	8.2500	7.6000	7.6000	+26.036%	27	441	+39.474%
2025-08-26	6.0500	6.0500	6.0300	6.0300	-3.520%	17	443	+75.788%
2025-08-25	6.3000	6.3000	6.2500	6.2500	-1.575%	101	458	+69.600%
2025-08-22	6.3500	6.3500	6.3500	6.3500	+9.483%	1	558	+66.929%
2025-08-20	5.8000	5.8000	5.8000	5.8000	-4.132%	1	558	+82.759%
2025-08-19	6.0500	6.0500	6.0500	6.0500	+4.310%	20	558	+75.207%
2025-08-15	6.6500	6.6500	5.8000	5.8000	-14.201%	20	558	+82.759%
2025-08-14	6.1000	6.7600	6.1000	6.7600	+5.625%	12	548	+56.805%
2025-08-13	5.6500	6.4000	5.5500	6.4000	+18.519%	199	536	+65.625%
2025-08-12	5.4000	5.4000	5.4000	5.4000	-3.571%	38	656	+96.296%
2025-08-11	5.0000	5.6000	5.0000	5.6000	+24.444%	9	621	+89.286%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+12.500%	1	627	+135.556%
2025-08-01	3.8500	4.0000	3.7500	4.0000	-2.200%	61	628	+165.000%
2025-07-31	4.3000	4.3000	4.0900	4.0900	-8.090%	2	572	+159.169%
2025-07-30	4.5000	4.5000	4.4500	4.4500	-7.292%	2	573	+138.202%
2025-07-29	5.5000	5.5000	4.8000	4.8000	-8.571%	11	573	+120.833%
2025-07-28	5.4000	5.4000	5.2500	5.2500	-4.545%	50	566	+101.905%
2025-07-25	5.7000	5.7000	5.5000	5.5000	-12.000%	67	542	+92.727%
2025-07-24	5.5000	6.5000	5.5000	6.2500	+25.000%	82	557	+69.600%
2025-07-23	6.7000	6.8500	4.8000	5.0000	-29.078%	372	614	+112.000%
2025-07-22	12.0000	12.0000	5.9000	7.0500	+76.250%	170	415	+50.355%
2025-07-21	3.6000	4.0000	3.5700	4.0000	+12.994%	17	506	+165.000%
2025-07-18	3.5400	3.6000	3.5400	3.5400	+2.609%	5	499	+199.435%
2025-07-17	3.5000	3.5000	3.4500	3.4500	+4.545%	2	496	+207.246%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-5.714%	10	495	+221.212%
2025-07-11	3.5000	3.5000	3.5000	3.5000	-7.895%	25	485	+202.857%
2025-07-10	3.6500	3.8000	3.6500	3.8000	+18.012%	7	475	+178.947%
2025-07-07	3.4500	3.4500	3.2200	3.2200	-4.167%	5	475	+229.193%
2025-07-03	3.3600	3.3600	3.3500	3.3600	+6.329%	4	471	+215.476%
2025-07-02	3.1600	3.1600	3.1600	3.1600	-5.105%	20	471	+235.443%
2025-07-01	3.3200	3.6700	3.3000	3.3300	+14.828%	52	455	+218.318%
2025-06-30	2.9000	2.9000	2.9000	2.9000	+13.725%	3	433	+265.517%
2025-06-26	2.6000	2.6000	2.5500	2.5500	-4.135%	2	433	+315.686%
2025-06-25	2.5400	2.6800	2.5400	2.6600	-4.659%	17	432	+298.496%
2025-06-24	2.7900	2.7900	2.7900	2.7900	+2.574%	1	424	+279.928%
2025-06-23	2.7000	2.7700	2.6000	2.7200	-3.887%	44	423	+289.706%
2025-06-20	2.8300	2.9600	2.7900	2.8300	-11.563%	218	387	+274.558%
2025-06-17	3.2000	3.2000	3.2000	3.2000	-3.030%	5	282	+231.250%
2025-06-16	3.0000	3.3000	2.9600	3.3000	+17.857%	16	277	+221.212%
2025-06-13	2.9700	2.9700	2.8000	2.8000	-11.111%	208	265	+278.571%
2025-06-12	3.2000	3.2000	2.9500	3.1500	-1.563%	29	163	+236.508%
2025-06-11	3.3000	3.3000	3.2000	3.2000	-10.364%	6	143	+231.250%
2025-06-10	3.6000	3.6000	3.5500	3.5700	+11.563%	6	143	+196.919%
2025-06-09	3.2000	3.2000	3.2000	3.2000	-1.538%	1	139	+231.250%
2025-06-06	3.2500	3.2500	3.2500	3.2500	+12.069%	2	138	+226.154%
2025-06-04	2.9000	2.9000	2.9000	2.9000	-3.333%	4	134	+265.517%
2025-06-02	2.6900	3.0000	2.6900	3.0000	+5.263%	5	134	+253.333%
2025-05-30	2.9900	2.9900	2.8000	2.8500	+9.615%	20	133	+271.930%
2025-05-29	2.6000	2.7500	2.6000	2.6000	+0.775%	6	130	+307.692%
2025-05-28	2.6000	2.6000	2.5800	2.5800	-2.642%	7	129	+310.853%
2025-05-27	2.5600	2.6500	2.5600	2.6500	0.000%	5	129	+300.000%
2025-05-22	2.6500	2.6500	2.6500	2.6500	-1.852%	4	128	+300.000%
2025-05-21	2.6000	2.7000	2.4000	2.7000	-3.571%	12	128	+292.593%
2025-05-20	2.9000	2.9000	2.6000	2.8000	-6.667%	15	121	+278.571%
2025-05-16	2.9500	3.0000	2.9500	3.0000	+17.647%	4	109	+253.333%
2025-05-13	3.8000	3.8000	2.4300	2.5500	+15.385%	17	109	+315.686%
2025-05-12	2.4300	2.5000	2.2100	2.2100	+10.500%	36	98	+379.638%
2025-05-07	2.0000	2.0000	2.0000	2.0000	+2.564%	1	82	+430.000%
2025-05-06	1.9500	1.9500	1.9500	1.9500	-12.946%	26	82	+443.590%
2025-05-05	2.2400	2.2400	2.2400	2.2400	-6.667%	6	86	+373.214%
2025-05-02	2.3400	2.4000	2.3400	2.4000	+1.695%	4	86	+341.667%
2025-05-01	2.1000	2.3600	2.1000	2.3600	+11.848%	21	87	+349.153%
2025-04-25	2.1100	2.1100	2.1100	2.1100	+6.566%	50	77	+402.370%
2025-04-23	2.1900	2.1900	1.9800	1.9800	+0.508%	2	55	+435.354%
2025-04-22	1.9300	1.9700	1.9300	1.9700	+15.205%	2	53	+438.071%
2025-04-17	1.7100	1.7100	1.7100	1.7100	+10.323%	1	51	+519.883%
2025-04-15	1.7000	1.7000	1.5500	1.5500	+3.333%	13	51	+583.871%
2025-04-14	1.9300	1.9300	1.5000	1.5000	-18.478%	4	38	+606.667%
2025-04-10	2.5100	2.5100	1.8400	1.8400	+22.667%	5	37	+476.087%
2025-04-09	1.5000	1.5000	1.5000	1.5000	+7.143%	5	34	+606.667%
2025-04-08	1.5300	1.5300	1.4000	1.4000	-12.500%	3	34	+657.143%
2025-04-03	1.7900	1.9600	1.4100	1.6000	-30.435%	48	33	+562.500%
2025-04-02	2.3000	2.3000	2.3000	2.3000	0.000%	5	5	+360.870%