Dark

KSS20271217C15
KSS Dec 17 2027 15.00 Call (KSS271217C00015000)
option OPRA

EOD

Jul 28, 2026

7.60+4.828%(+0.35)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.7000	7.9000	7.5500	7.6000	+4.828%	156	966	0.000%
2026-07-22	7.2500	7.2500	7.2500	7.2500	+19.048%	1	968	+4.828%
2026-07-20	6.0900	6.0900	6.0900	6.0900	+9.336%	1	968	+24.795%
2026-07-14	5.5700	5.5700	5.5700	5.5700	-7.167%	1	967	+36.445%
2026-07-10	6.0000	6.0000	6.0000	6.0000	+11.317%	1	967	+26.667%
2026-07-08	5.5300	5.5300	5.3900	5.3900	-31.074%	21	968	+41.002%
2026-06-25	8.0000	8.0000	7.8200	7.8200	+12.034%	3	967	-2.813%
2026-06-22	7.0000	7.2500	6.9800	6.9800	+17.311%	10	964	+8.883%
2026-06-17	5.9500	5.9500	5.9500	5.9500	-7.031%	10	976	+27.731%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-9.220%	7	976	+18.750%
2026-06-12	7.0000	7.0500	7.0000	7.0500	+6.818%	4	976	+7.801%
2026-06-11	6.6000	6.6000	6.6000	6.6000	+17.021%	1	977	+15.152%
2026-06-02	5.6400	5.6400	5.6400	5.6400	+17.500%	2	978	+34.752%
2026-06-01	4.9000	4.9000	4.8000	4.8000	-5.882%	2	978	+58.333%
2026-05-28	5.1000	5.1000	5.1000	5.1000	+37.838%	1	976	+49.020%
2026-05-27	3.8600	3.8600	3.7000	3.7000	+13.846%	252	975	+105.405%
2026-05-22	3.2500	3.2500	3.2500	3.2500	+4.839%	1	750	+133.846%
2026-05-20	2.7400	3.1000	2.7400	3.1000	-3.125%	11	750	+145.161%
2026-05-13	3.3000	3.3000	3.2000	3.2000	-4.478%	6	750	+137.500%
2026-05-12	3.5000	3.5000	3.3500	3.3500	-10.667%	22	746	+126.866%
2026-05-11	3.9000	3.9000	3.7500	3.7500	-13.793%	2	746	+102.667%
2026-05-08	4.3500	4.3500	4.3500	4.3500	-4.396%	25	748	+74.713%
2026-05-06	4.9500	4.9500	4.5500	4.5500	+5.814%	25	773	+67.033%
2026-04-29	4.2500	4.3400	4.2500	4.3000	-14.172%	42	798	+76.744%
2026-04-24	5.0500	5.0500	5.0000	5.0100	-1.765%	21	819	+51.697%
2026-04-23	5.2500	5.2500	5.1000	5.1000	+27.820%	13	828	+49.020%
2026-04-09	3.9900	3.9900	3.9900	3.9900	+17.353%	1	839	+90.476%
2026-03-31	3.4000	3.4000	3.4000	3.4000	+35.458%	1	839	+123.529%
2026-03-26	2.5100	2.5100	2.5100	2.5100	-24.169%	1	838	+202.789%
2026-03-23	3.3100	3.3100	3.3100	3.3100	-11.497%	3	837	+129.607%
2026-03-20	3.7400	3.7400	3.7400	3.7400	+5.352%	1	837	+103.209%
2026-03-16	3.6000	3.6000	3.5500	3.5500	-7.552%	8	838	+114.085%
2026-03-12	3.5000	3.9200	3.5000	3.8400	-9.647%	15	834	+97.917%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-2.299%	1	829	+78.824%
2026-03-09	4.2500	4.3500	4.2400	4.3500	-15.534%	102	829	+74.713%
2026-03-02	5.2000	5.2000	5.1500	5.1500	-11.966%	18	730	+47.573%
2026-02-27	6.0000	7.0000	5.8500	5.8500	-19.310%	234	730	+29.915%
2026-02-12	7.2500	7.2500	7.2500	7.2500	+12.578%	1	496	+4.828%
2026-02-10	6.4400	6.4400	6.4400	6.4400	+0.625%	1	496	+18.012%
2026-02-02	7.0000	7.0000	6.4000	6.4000	+5.611%	195	495	+18.750%
2026-01-29	5.0000	6.0600	5.0000	6.0600	-0.980%	15	355	+25.413%
2026-01-28	5.8500	6.1200	5.8500	6.1200	-5.846%	10	355	+24.183%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-1.515%	1	345	+16.923%
2026-01-20	6.8000	6.9300	6.6000	6.6000	-12.000%	7	346	+15.152%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-15.730%	10	348	+1.333%
2026-01-02	8.9000	8.9000	8.9000	8.9000	+3.609%	1	348	-14.607%
2025-12-30	8.5900	8.5900	8.5900	8.5900	-9.579%	1	349	-11.525%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-2.564%	1	348	-20.000%
2025-12-22	9.8900	9.8900	9.7500	9.7500	-20.732%	2	348	-22.051%
2025-12-02	11.9000	12.3000	11.9000	12.3000	+6.957%	6	348	-38.211%
2025-11-28	11.5000	11.5000	11.5000	11.5000	-1.288%	100	348	-33.913%
2025-11-26	10.8700	11.9500	10.8700	11.6500	+13.437%	19	327	-34.764%
2025-11-25	9.0500	10.2700	9.0000	10.2700	+81.770%	84	327	-25.998%
2025-11-19	5.4500	5.6500	5.4500	5.6500	-10.742%	3	345	+34.513%
2025-11-17	5.7500	6.3300	5.7500	6.3300	-16.711%	12	348	+20.063%
2025-11-13	7.3400	7.6000	7.3400	7.6000	+0.662%	4	348	0.000%
2025-11-12	7.2500	7.5500	7.2500	7.5500	-5.625%	2	352	+0.662%
2025-11-10	6.8000	8.0000	6.8000	8.0000	+25.000%	7	353	-5.000%
2025-11-06	7.6500	7.6500	6.4000	6.4000	-7.246%	19	358	+18.750%
2025-11-05	6.2000	6.9000	6.2000	6.9000	+9.524%	51	359	+10.145%
2025-11-04	6.3000	6.3000	6.3000	6.3000	+6.061%	1	403	+20.635%
2025-10-30	5.9400	5.9400	5.9400	5.9400	-7.332%	3	402	+27.946%
2025-10-29	6.4100	6.4100	6.4100	6.4100	+6.302%	1	405	+18.565%
2025-10-28	5.9700	6.0300	5.9700	6.0300	-5.781%	5	405	+26.036%
2025-10-27	6.9700	6.9700	5.4500	6.4000	+0.787%	33	398	+18.750%
2025-10-21	6.3500	6.3500	6.3500	6.3500	+13.393%	1	398	+19.685%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-0.885%	2	398	+35.714%
2025-10-13	5.6500	5.6500	5.6500	5.6500	+0.893%	10	398	+34.513%
2025-10-10	5.6000	5.6000	5.6000	5.6000	+3.704%	10	398	+35.714%
2025-10-09	5.5000	5.5000	5.4000	5.4000	-10.448%	8	398	+40.741%
2025-10-07	6.0300	6.0300	6.0300	6.0300	-7.231%	1	398	+26.036%
2025-10-06	6.5000	6.5000	6.5000	6.5000	+4.839%	10	398	+16.923%
2025-10-02	6.2000	6.2000	6.2000	6.2000	+5.085%	1	403	+22.581%
2025-09-29	5.9000	5.9000	5.9000	5.9000	-16.431%	3	402	+28.814%
2025-09-24	7.0600	7.0600	7.0600	7.0600	+2.319%	1	399	+7.649%
2025-09-23	7.4000	7.4000	6.9000	6.9000	-4.167%	45	400	+10.145%
2025-09-18	7.3000	7.3000	7.2000	7.2000	-1.639%	21	437	+5.556%
2025-09-17	7.5900	7.5900	7.3200	7.3200	+13.488%	42	438	+3.825%
2025-09-16	5.8000	6.4500	5.8000	6.4500	+11.592%	186	460	+17.829%
2025-09-15	5.7700	5.7800	5.7700	5.7800	+5.091%	11	645	+31.488%
2025-09-12	6.0000	6.0000	5.5000	5.5000	-9.836%	3	645	+38.182%
2025-09-11	6.1000	6.1000	6.1000	6.1000	-0.651%	1	645	+24.590%
2025-09-10	6.3000	6.3000	6.1400	6.1400	-2.540%	13	645	+23.779%
2025-09-09	6.4100	6.4100	6.3000	6.3000	+5.000%	2	645	+20.635%
2025-09-08	6.1000	6.1000	6.0000	6.0000	-4.000%	3	645	+26.667%
2025-09-05	6.4300	6.7500	6.2500	6.2500	+2.459%	21	646	+21.600%
2025-09-04	5.8300	6.1000	5.2000	6.1000	+4.096%	3	648	+24.590%
2025-09-02	5.4400	5.9200	5.4400	5.8600	+9.533%	51	649	+29.693%
2025-08-29	5.4500	5.5000	5.3500	5.3500	-1.835%	191	449	+42.056%
2025-08-28	5.3500	5.6500	5.3500	5.4500	-4.386%	33	449	+39.450%
2025-08-27	6.2000	6.2600	5.6800	5.7000	+29.545%	26	450	+33.333%
2025-08-26	4.5000	4.6300	4.4000	4.4000	-4.348%	32	469	+72.727%
2025-08-22	4.6500	4.6500	4.4800	4.6000	+3.371%	7	469	+65.217%
2025-08-19	4.5800	4.5800	4.4500	4.4500	0.000%	28	468	+70.787%
2025-08-18	4.3500	4.4500	4.1900	4.4500	-1.111%	82	468	+70.787%
2025-08-15	5.1000	5.1000	4.5000	4.5000	-3.640%	33	388	+68.889%
2025-08-14	4.5000	4.8500	4.5000	4.6700	+3.091%	11	388	+62.741%
2025-08-13	4.4200	4.6000	4.4200	4.5300	+16.154%	3	385	+67.770%
2025-08-12	3.9000	3.9000	3.9000	3.9000	+7.438%	5	384	+94.872%
2025-08-11	3.2000	3.6300	3.2000	3.6300	+22.635%	17	379	+109.366%
2025-08-08	3.5100	3.5100	2.6700	2.9600	-1.987%	3	369	+156.757%
2025-08-07	3.0200	3.0200	3.0200	3.0200	-5.625%	5	368	+151.656%
2025-08-06	3.2000	3.2000	3.2000	3.2000	+12.281%	1	363	+137.500%
2025-08-04	2.7900	3.0500	2.7900	2.8500	+11.328%	5	363	+166.667%
2025-08-01	2.5000	2.9700	2.5000	2.5600	-12.027%	3	360	+196.875%
2025-07-31	2.9100	2.9100	2.9100	2.9100	-4.590%	1	359	+161.168%
2025-07-30	3.1000	3.2600	3.0500	3.0500	-12.857%	18	360	+149.180%
2025-07-29	3.8000	3.8000	3.3500	3.5000	-10.256%	33	376	+117.143%
2025-07-28	3.9000	3.9000	3.9000	3.9000	+1.299%	1	378	+94.872%
2025-07-25	3.9000	3.9000	3.8500	3.8500	-12.100%	3	378	+97.403%
2025-07-24	3.9000	4.8000	3.6900	4.3800	+23.380%	98	379	+73.516%
2025-07-23	4.8500	4.8500	3.4000	3.5500	-38.153%	38	373	+114.085%
2025-07-22	10.5000	10.5000	3.7500	5.7400	+177.295%	471	377	+32.404%
2025-07-21	2.2500	2.7000	2.0700	2.0700	-5.909%	16	263	+267.150%
2025-07-17	2.2000	2.2000	2.2000	2.2000	-7.173%	1	265	+245.455%
2025-07-14	2.2000	2.3700	2.2000	2.3700	+7.727%	7	264	+220.675%
2025-07-11	2.2000	2.2000	2.2000	2.2000	-10.931%	2	262	+245.455%
2025-07-10	2.5200	2.5200	2.4700	2.4700	+12.273%	15	264	+207.692%
2025-07-09	2.2000	2.2000	2.2000	2.2000	+2.326%	1	279	+245.455%
2025-07-08	2.2000	2.2000	2.1500	2.1500	0.000%	3	279	+253.488%
2025-07-07	2.1500	2.1500	2.1500	2.1500	-0.922%	5	279	+253.488%
2025-07-02	2.1700	2.1700	2.1700	2.1700	0.000%	2	279	+250.230%
2025-07-01	2.0000	2.4000	2.0000	2.1700	+11.282%	44	281	+250.230%
2025-06-30	1.9500	1.9500	1.9500	1.9500	+8.333%	1	285	+289.744%
2025-06-23	1.8000	1.8000	1.8000	1.8000	-5.759%	15	284	+322.222%
2025-06-20	1.9100	1.9100	1.9100	1.9100	-4.500%	4	284	+297.906%
2025-06-16	2.0000	2.0000	2.0000	2.0000	+12.994%	13	282	+280.000%
2025-06-13	1.7700	1.7700	1.7700	1.7700	-19.545%	2	282	+329.379%
2025-06-11	2.2300	2.2300	2.2000	2.2000	-4.762%	4	283	+245.455%
2025-06-10	2.1600	2.4000	2.1600	2.3100	+5.963%	7	283	+229.004%
2025-06-09	2.2000	2.2000	2.1800	2.1800	+0.461%	51	282	+248.624%
2025-06-06	2.1700	2.1700	2.1700	2.1700	+19.890%	2	282	+250.230%
2025-06-04	2.0000	2.0000	1.8000	1.8100	-5.236%	8	281	+319.890%
2025-06-03	1.9100	1.9100	1.9100	1.9100	+13.690%	2	281	+297.906%
2025-06-02	1.6800	1.6800	1.6800	1.6800	-20.379%	13	281	+352.381%
2025-05-29	2.3100	2.6000	2.1100	2.1100	+27.879%	9	281	+260.190%
2025-05-23	1.6500	1.6500	1.6500	1.6500	-13.158%	10	275	+360.606%
2025-05-21	1.9000	1.9000	1.9000	1.9000	-9.524%	10	275	+300.000%
2025-05-16	2.0000	2.1000	1.9000	2.1000	+10.526%	54	265	+261.905%
2025-05-15	1.7500	1.9000	1.7500	1.9000	+5.556%	4	258	+300.000%
2025-05-14	1.8000	1.8000	1.8000	1.8000	+1.124%	5	256	+322.222%
2025-05-13	1.5800	1.7800	1.5800	1.7800	+14.839%	57	251	+326.966%
2025-05-12	1.5400	1.8000	1.5000	1.5500	+14.815%	5	200	+390.323%
2025-05-08	1.3100	1.3500	1.3100	1.3500	+10.656%	2	196	+462.963%
2025-05-07	1.1900	1.2500	1.1900	1.2200	-3.175%	10	194	+522.951%
2025-05-06	1.2800	1.2800	1.2000	1.2600	-16.000%	9	195	+503.175%
2025-05-05	1.4500	1.5000	1.4500	1.5000	-1.961%	5	186	+406.667%
2025-05-02	1.5300	1.5500	1.5000	1.5300	-5.556%	12	184	+396.732%
2025-05-01	1.5500	1.6300	1.1400	1.6200	+15.714%	48	180	+369.136%
2025-04-28	1.4000	1.4000	1.4000	1.4000	-2.778%	4	142	+442.857%
2025-04-25	1.4300	1.4400	1.4300	1.4400	+2.857%	4	138	+427.778%
2025-04-23	1.4000	1.4000	1.4000	1.4000	+18.644%	1	137	+442.857%
2025-04-22	1.3900	1.4900	1.1300	1.1800	-18.621%	13	137	+544.068%
2025-04-21	1.4200	1.4500	1.4200	1.4500	+38.095%	15	126	+424.138%
2025-04-17	1.0500	1.0500	1.0500	1.0500	-4.545%	3	110	+623.810%
2025-04-15	1.0000	1.1000	1.0000	1.1000	+4.762%	25	110	+590.909%
2025-04-11	1.0500	1.0500	1.0500	1.0500	-19.231%	4	85	+623.810%
2025-04-10	1.2500	1.3000	1.2100	1.3000	-5.797%	16	83	+484.615%
2025-04-09	1.4000	1.5000	1.3800	1.3800	+22.124%	19	92	+450.725%
2025-04-08	1.1300	1.1300	1.1300	1.1300	-7.377%	5	73	+572.566%
2025-04-07	1.1000	1.2200	0.9500	1.2200	+7.965%	33	73	+522.951%
2025-04-04	0.9700	1.4900	0.9700	1.1300	+6.604%	36	50	+572.566%
2025-04-03	1.5600	1.5600	0.8500	1.0600	-31.613%	36	42	+616.981%
2025-04-02	1.3500	1.6500	1.3500	1.5500	+21.094%	10	16	+390.323%
2025-04-01	1.5000	1.5000	1.2800	1.2800	0.000%	6	6	+493.750%