Dark

KSS20271217C12.5
KSS Dec 17 2027 12.50 Call (KSS271217C00012500)
option OPRA

EOD

Jul 28, 2026

9.10+38.720%(+2.54)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	9.2000	9.2000	9.0000	9.1000	+38.720%	16	309	0.000%
2026-07-15	6.5600	6.5600	6.5600	6.5600	-0.606%	1	302	+38.720%
2026-07-09	6.6000	6.6000	6.6000	6.6000	-27.711%	1	301	+37.879%
2026-06-26	9.1300	9.1300	9.1300	9.1300	+28.592%	1	300	-0.329%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-8.387%	10	300	+28.169%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+3.333%	7	300	+17.419%
2026-06-11	7.5000	7.5000	7.5000	7.5000	+18.483%	1	307	+21.333%
2026-06-02	6.3300	6.3300	6.3300	6.3300	+15.091%	1	307	+43.760%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+3.774%	2	307	+65.455%
2026-05-29	5.6000	5.6000	5.3000	5.3000	-13.115%	53	307	+71.698%
2026-05-28	5.9000	6.1000	5.9000	6.1000	+49.144%	53	307	+49.180%
2026-05-14	4.0900	4.0900	4.0900	4.0900	+3.544%	1	308	+122.494%
2026-05-13	3.9500	3.9500	3.9500	3.9500	-1.250%	4	307	+130.380%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-15.789%	7	307	+127.500%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-16.667%	1	307	+91.579%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+10.680%	1	303	+59.649%
2026-04-29	5.1500	5.2500	5.1500	5.1500	-12.116%	185	302	+76.699%
2026-04-28	5.8000	5.8600	5.8000	5.8600	-5.484%	2	209	+55.290%
2026-04-27	6.0000	6.2000	6.0000	6.2000	+4.202%	36	208	+46.774%
2026-04-24	6.0000	6.0000	5.8500	5.9500	-2.459%	43	198	+52.941%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-7.994%	4	198	+49.180%
2026-04-17	6.6300	6.6300	6.6300	6.6300	+17.762%	12	198	+37.255%
2026-04-16	5.6200	5.6300	5.6200	5.6300	+27.955%	12	198	+61.634%
2026-04-06	4.4000	4.4000	4.4000	4.4000	+24.646%	5	186	+106.818%
2026-04-02	3.5300	3.5300	3.5300	3.5300	-13.480%	1	181	+157.790%
2026-04-01	4.0800	4.0800	4.0800	4.0800	-2.392%	1	181	+123.039%
2026-03-24	4.1800	4.1800	4.1800	4.1800	-6.067%	3	181	+117.703%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-7.292%	10	178	+104.494%
2026-03-11	4.8000	4.8000	4.8000	4.8000	-35.484%	1	168	+89.583%
2026-02-10	7.4400	7.4400	7.4400	7.4400	-2.105%	1	168	+22.312%
2026-01-28	7.2900	7.6000	7.2900	7.6000	-26.357%	17	168	+19.737%
2026-01-13	10.3200	10.3200	10.3200	10.3200	+7.500%	1	167	-11.822%
2026-01-12	9.8700	9.8700	9.6000	9.6000	-5.512%	2	168	-5.208%
2026-01-09	10.1000	10.1600	10.1000	10.1600	-5.400%	5	169	-10.433%
2026-01-08	10.2700	10.9200	10.2700	10.7400	-18.015%	4	170	-15.270%
2025-12-12	13.2500	13.3500	13.1000	13.1000	+12.931%	85	174	-30.534%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-3.010%	1	231	-21.552%
2025-12-08	11.9600	11.9600	11.9600	11.9600	-13.957%	1	231	-23.913%
2025-12-01	13.9000	13.9000	13.9000	13.9000	+13.934%	2	231	-34.532%
2025-11-26	11.7100	12.2000	11.7100	12.2000	+56.410%	23	231	-25.410%
2025-11-14	7.8000	7.8000	7.8000	7.8000	-10.550%	2	231	+16.667%
2025-11-10	8.7200	8.7200	8.7200	8.7200	+22.644%	1	233	+4.358%
2025-11-05	7.1000	7.1100	7.1000	7.1100	+4.559%	2	234	+27.989%
2025-10-20	6.8800	6.8800	6.8000	6.8000	+4.294%	6	234	+33.824%
2025-10-14	6.5200	6.5200	6.5200	6.5200	+14.386%	1	234	+39.571%
2025-10-10	5.8500	5.8500	5.7000	5.7000	-29.630%	47	234	+59.649%
2025-09-24	8.1000	8.1000	8.1000	8.1000	+1.887%	1	259	+12.346%
2025-09-23	7.9500	7.9500	7.9500	7.9500	-5.357%	1	260	+14.465%
2025-09-18	8.1200	8.5200	8.1200	8.4000	-4.219%	132	260	+8.333%
2025-09-17	8.4000	8.7700	8.4000	8.7700	+18.514%	11	156	+3.763%
2025-09-16	7.6900	7.6900	7.3500	7.4000	+12.121%	50	151	+22.973%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-7.692%	50	159	+37.879%
2025-09-05	7.4300	7.4300	7.1500	7.1500	+3.623%	5	175	+27.273%
2025-09-02	6.9000	6.9000	6.9000	6.9000	-3.361%	33	180	+31.884%
2025-08-27	6.7500	7.1400	6.6000	7.1400	+34.717%	7	184	+27.451%
2025-08-26	5.3000	5.3000	5.3000	5.3000	+6.000%	9	200	+71.698%
2025-08-20	5.0000	5.0000	5.0000	5.0000	-4.762%	1	200	+82.000%
2025-08-19	5.5000	5.5000	5.2500	5.2500	+0.962%	3	200	+73.333%
2025-08-18	5.2000	5.2000	5.2000	5.2000	0.000%	1	200	+75.000%
2025-08-15	5.6500	5.6500	4.5500	5.2000	+1.167%	23	199	+75.000%
2025-08-14	5.0700	5.4800	5.0700	5.1400	-0.194%	41	218	+77.043%
2025-08-13	4.8000	5.1500	4.8000	5.1500	+11.957%	54	186	+76.699%
2025-08-12	4.5000	4.6700	4.3800	4.6000	+35.294%	53	186	+97.826%
2025-08-08	3.4000	3.4000	3.4000	3.4000	-15.000%	1	201	+167.647%
2025-08-07	4.0000	4.0000	4.0000	4.0000	-0.498%	1	201	+127.500%
2025-07-29	4.7500	4.7500	3.6900	4.0200	-14.468%	14	201	+126.368%
2025-07-25	4.8500	4.8500	4.5300	4.7000	-13.761%	4	199	+93.617%
2025-07-24	4.6000	5.5500	4.6000	5.4500	+29.762%	11	198	+66.972%
2025-07-23	4.7000	4.7000	4.2000	4.2000	-30.116%	17	197	+116.667%
2025-07-22	5.9700	6.0100	5.4200	6.0100	+88.401%	12	199	+51.414%
2025-07-21	3.0200	3.2500	2.8200	3.1900	+11.150%	9	189	+185.266%
2025-07-18	2.8700	2.8700	2.8700	2.8700	+8.302%	1	182	+217.073%
2025-07-16	2.5900	2.6500	2.4800	2.6500	-1.852%	20	182	+243.396%
2025-07-15	2.7000	2.7000	2.7000	2.7000	-6.897%	4	191	+237.037%
2025-07-10	2.9500	2.9500	2.9000	2.9000	-0.685%	9	191	+213.793%
2025-07-01	2.9200	2.9200	2.9200	2.9200	+41.748%	14	191	+211.644%
2025-06-26	2.0600	2.0600	2.0600	2.0600	+0.980%	1	177	+341.748%
2025-06-25	2.0400	2.0400	2.0400	2.0400	-12.446%	1	178	+346.078%
2025-06-24	2.3300	2.3300	2.3300	2.3300	+8.879%	6	177	+290.558%
2025-06-23	2.2300	2.2300	2.1000	2.1400	-10.460%	7	177	+325.234%
2025-06-18	2.3900	2.3900	2.3900	2.3900	-11.808%	2	173	+280.753%
2025-06-16	2.6300	2.7100	2.6300	2.7100	+18.341%	5	173	+235.793%
2025-06-13	2.3900	2.4000	2.2900	2.2900	-20.209%	10	172	+297.380%
2025-06-10	2.8700	2.8700	2.8700	2.8700	+19.087%	1	169	+217.073%
2025-06-04	2.4400	2.4400	2.4100	2.4100	+4.783%	2	169	+277.593%
2025-06-02	2.3000	2.3000	2.3000	2.3000	+2.222%	2	169	+295.652%
2025-05-30	2.5300	2.5300	2.2500	2.2500	0.000%	120	169	+304.444%
2025-05-29	2.6800	2.8200	2.2500	2.2500	+6.132%	19	187	+304.444%
2025-05-27	2.1200	2.1200	2.1200	2.1200	-0.935%	1	174	+329.245%
2025-05-22	2.1000	2.1400	2.1000	2.1400	+15.054%	4	174	+325.234%
2025-05-21	1.8600	1.8600	1.8600	1.8600	-25.600%	10	172	+389.247%
2025-05-20	2.5000	2.5000	2.5000	2.5000	-3.475%	20	182	+264.000%
2025-05-16	2.4400	2.5900	2.4300	2.5900	+4.435%	208	162	+251.351%
2025-05-15	2.4800	2.4800	2.4800	2.4800	+31.915%	5	67	+266.935%
2025-05-12	1.8900	1.8900	1.8800	1.8800	+24.503%	7	62	+384.043%
2025-05-09	1.5100	1.5100	1.5100	1.5100	-1.307%	66	62	+502.649%
2025-05-06	1.6500	1.6500	1.5200	1.5300	-32.895%	14	36	+494.771%
2025-05-01	1.7800	2.2800	1.7300	2.2800	+111.111%	8	23	+299.123%
2025-04-21	1.4700	1.4700	1.0800	1.0800	-24.476%	11	19	+742.593%
2025-04-08	1.4300	1.4300	1.4300	1.4300	+14.400%	7	9	+536.364%
2025-04-03	1.2500	1.2500	1.2500	1.2500	-33.511%	1	2	+628.000%
2025-04-02	1.8800	1.8800	1.8800	1.8800	0.000%	1	1	+384.043%