Dark

KSS20271217C17.5
KSS Dec 17 2027 17.50 Call (KSS271217C00017500)
option OPRA

Inactive

Jul 6, 2026

5.24-19.011%(-1.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	5.3000	5.3000	5.2000	5.2400	-19.011%	3	243	0.000%
2026-06-25	6.4700	6.4700	6.4700	6.4700	+30.707%	1	242	-19.011%
2026-06-15	4.9500	4.9500	4.9500	4.9500	+1.020%	20	241	+5.859%
2026-06-11	4.9000	4.9000	4.9000	4.9000	+15.294%	2	221	+6.939%
2026-05-29	4.2000	4.2500	4.2000	4.2500	+2.410%	4	219	+23.294%
2026-05-28	4.1500	4.1500	4.1500	4.1500	+66.000%	1	218	+26.265%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-33.333%	1	217	+109.600%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-2.597%	16	216	+39.733%
2026-05-06	3.8500	3.8500	3.8500	3.8500	+2.667%	4	216	+36.104%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-2.089%	54	212	+39.733%
2026-04-28	3.8300	3.8300	3.8300	3.8300	-11.954%	2	158	+36.815%
2026-04-23	4.3500	4.3500	4.3500	4.3500	+3.571%	10	158	+20.460%
2026-04-21	4.2000	4.2000	4.2000	4.2000	+20.000%	1	150	+24.762%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+8.696%	1	150	+49.714%
2026-04-14	3.2200	3.2200	3.2200	3.2200	+7.333%	1	150	+62.733%
2026-03-19	2.7800	3.0500	2.7800	3.0000	-2.280%	7	149	+74.667%
2026-03-16	3.0700	3.0700	3.0700	3.0700	+2.333%	2	149	+70.684%
2026-03-12	3.0500	3.0500	3.0000	3.0000	-15.493%	2	151	+74.667%
2026-03-11	3.5500	3.5500	3.5500	3.5500	-23.326%	1	150	+47.606%
2026-03-10	4.6300	4.6300	4.6300	4.6300	+30.423%	1	150	+13.175%
2026-03-09	3.5500	3.5500	3.5500	3.5500	-13.415%	2	151	+47.606%
2026-03-06	4.0800	4.1000	4.0800	4.1000	-9.692%	2	153	+27.805%
2026-03-03	4.5400	4.5400	4.5400	4.5400	+5.336%	1	152	+15.419%
2026-03-02	4.5000	4.5000	4.3100	4.3100	-50.460%	17	153	+21.578%
2025-12-22	8.7000	8.7000	8.7000	8.7000	-9.845%	1	146	-39.770%
2025-12-18	9.6500	9.6500	9.6500	9.6500	0.000%	1	146	-45.699%
2025-12-15	9.6000	9.6500	9.6000	9.6500	-11.872%	2	147	-45.699%
2025-12-12	10.9500	10.9500	10.9500	10.9500	+16.366%	5	148	-52.146%
2025-12-08	9.4100	9.4100	9.4100	9.4100	-15.378%	1	151	-44.315%
2025-12-02	11.1200	11.1200	11.1200	11.1200	+5.104%	5	152	-52.878%
2025-11-26	10.0000	10.5800	9.8000	10.5800	+27.163%	9	163	-50.473%
2025-11-25	7.5000	8.4000	7.5000	8.3200	+62.500%	8	163	-37.019%
2025-11-21	4.9000	5.1200	4.9000	5.1200	+11.304%	3	169	+2.344%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-19.298%	1	169	+13.913%
2025-11-17	5.7000	5.7000	5.7000	5.7000	-16.788%	1	169	-8.070%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+1.481%	3	169	-23.504%
2025-11-10	6.4900	6.7500	6.4900	6.7500	+11.570%	19	169	-22.370%
2025-11-07	6.1000	6.1000	6.0000	6.0500	+8.813%	55	178	-13.388%
2025-11-06	5.5600	5.5600	5.5600	5.5600	+2.206%	18	183	-5.755%
2025-11-04	5.4400	5.4400	5.4400	5.4400	-2.857%	2	174	-3.676%
2025-10-27	5.5500	5.6000	5.5500	5.6000	+12.450%	4	174	-6.429%
2025-10-15	4.9800	4.9800	4.9800	4.9800	-4.231%	2	174	+5.221%
2025-10-01	5.2000	5.2000	5.2000	5.2000	+8.333%	1	174	+0.769%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-9.434%	2	173	+9.167%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-1.852%	1	175	-1.132%
2025-09-25	5.4000	5.4000	5.4000	5.4000	-6.087%	13	174	-2.963%
2025-09-24	6.1500	6.2300	5.7500	5.7500	-5.738%	175	174	-8.870%
2025-09-23	6.4800	6.4800	6.1000	6.1000	+3.390%	21	332	-14.098%
2025-09-22	6.0500	6.0500	5.9000	5.9000	-9.924%	3	322	-11.186%
2025-09-17	6.3500	6.6500	6.3100	6.5500	+19.091%	54	321	-20.000%
2025-09-16	5.5000	5.5000	5.5000	5.5000	+6.796%	8	340	-4.727%
2025-09-12	5.1500	5.1500	5.1500	5.1500	-4.275%	10	348	+1.748%
2025-09-09	5.3800	5.3800	5.3800	5.3800	+1.509%	3	348	-2.602%
2025-09-08	5.1900	5.3000	5.1900	5.3000	-9.710%	23	345	-1.132%
2025-09-05	5.9500	5.9500	5.7900	5.8700	+11.810%	4	368	-10.733%
2025-09-02	4.5000	5.3500	4.5000	5.2500	+9.833%	21	368	-0.190%
2025-08-28	5.2300	5.2300	4.7800	4.7800	-11.481%	178	379	+9.623%
2025-08-27	5.9100	5.9100	5.0000	5.4000	+58.824%	26	227	-2.963%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-14.141%	6	220	+54.118%
2025-08-25	3.9600	3.9600	3.9600	3.9600	+4.211%	3	220	+32.323%
2025-08-19	4.1000	4.1000	3.8000	3.8000	-3.797%	3	222	+37.895%
2025-08-18	3.8500	3.9500	3.7500	3.9500	-5.952%	11	222	+32.658%
2025-08-15	4.2000	4.2000	4.2000	4.2000	+2.439%	1	215	+24.762%
2025-08-14	3.7700	4.1000	3.7700	4.1000	-5.312%	28	214	+27.805%
2025-08-13	3.7500	4.3300	3.7500	4.3300	+28.487%	4	186	+21.016%
2025-08-12	3.4000	3.5000	3.3700	3.3700	+20.357%	4	184	+55.490%
2025-08-11	3.0500	3.0500	2.8000	2.8000	+4.089%	3	181	+87.143%
2025-08-07	2.6900	2.6900	2.6900	2.6900	+7.600%	7	180	+94.796%
2025-08-05	2.7500	2.7500	2.5000	2.5000	+25.000%	2	187	+109.600%
2025-08-04	2.0000	2.0000	2.0000	2.0000	-11.111%	5	187	+162.000%
2025-08-01	2.1500	2.2500	2.1500	2.2500	-1.316%	3	187	+132.889%
2025-07-31	2.3600	2.4600	2.2800	2.2800	-10.588%	17	186	+129.825%
2025-07-30	2.5500	2.5500	2.5500	2.5500	-15.000%	10	172	+105.490%
2025-07-29	3.1500	3.1500	2.9500	3.0000	-5.363%	41	182	+74.667%
2025-07-28	3.3500	3.3500	3.1700	3.1700	-6.765%	2	194	+65.300%
2025-07-25	3.4000	3.4000	3.4000	3.4000	-15.000%	10	196	+54.118%
2025-07-24	4.1000	4.2200	4.0000	4.0000	+31.148%	24	196	+31.000%
2025-07-23	4.7500	4.7500	3.0500	3.0500	-39.604%	32	203	+71.803%
2025-07-22	4.8500	8.0000	4.1900	5.0500	+131.651%	158	196	+3.762%
2025-07-21	2.1000	2.2000	1.7500	2.1800	+24.571%	35	159	+140.367%
2025-07-16	1.7500	1.7500	1.7500	1.7500	-7.895%	3	134	+199.429%
2025-07-15	1.4400	1.9000	1.4400	1.9000	-5.000%	13	133	+175.789%
2025-07-14	1.9000	2.0000	1.9000	2.0000	+4.167%	26	142	+162.000%
2025-07-11	1.9000	1.9200	1.8000	1.9200	-6.796%	56	131	+172.917%
2025-07-10	1.9000	2.0800	1.9000	2.0600	+10.160%	36	150	+154.369%
2025-07-09	1.8600	1.9200	1.8600	1.8700	+3.889%	5	160	+180.214%
2025-07-08	1.8000	1.8000	1.7900	1.8000	+1.124%	25	158	+191.111%
2025-07-02	1.7500	1.7800	1.7500	1.7800	-1.111%	24	154	+194.382%
2025-07-01	1.7900	1.9700	1.7900	1.8000	+16.129%	104	130	+191.111%
2025-06-30	1.5500	1.5500	1.5500	1.5500	-1.899%	10	69	+238.065%
2025-06-27	1.5300	1.6400	1.5300	1.5800	+18.797%	47	59	+231.646%
2025-06-25	1.4400	1.4400	1.2300	1.3300	-8.276%	4	18	+293.985%
2025-06-23	1.3000	1.4500	1.3000	1.4500	-17.143%	10	16	+261.379%
2025-06-17	1.7500	1.7500	1.7500	1.7500	-5.405%	5	8	+199.429%
2025-06-16	1.7400	2.5000	1.7400	1.8500	0.000%	9	8	+183.243%