Dark

KSS20271217C20
KSS Dec 17 2027 20.00 Call (KSS271217C00020000)
option OPRA

EOD

Jul 22, 2026

5.45+9.000%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.4000	5.4500	5.4000	5.4500	+9.000%	5	295	0.000%
2026-07-17	5.0000	5.0000	5.0000	5.0000	+6.383%	1	290	+9.000%
2026-07-16	4.7000	4.7500	4.7000	4.7000	+5.856%	15	289	+15.957%
2026-07-15	4.4300	4.4400	4.4300	4.4400	+20.652%	26	274	+22.748%
2026-07-08	3.7100	3.7100	3.6700	3.6800	-11.325%	22	248	+48.098%
2026-07-07	4.1500	4.2500	4.1500	4.1500	-18.146%	41	249	+31.325%
2026-06-29	5.0700	5.0700	5.0700	5.0700	-13.776%	1	249	+7.495%
2026-06-25	5.8000	5.8800	5.8000	5.8800	+20.000%	2	250	-7.313%
2026-06-22	5.1000	5.2500	4.9000	4.9000	+13.953%	12	251	+11.224%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-7.328%	1	245	+26.744%
2026-06-15	4.5000	4.6400	4.5000	4.6400	-9.903%	2	245	+17.457%
2026-06-12	5.0800	5.1500	5.0800	5.1500	+4.040%	40	244	+5.825%
2026-06-11	4.7000	4.9800	4.5000	4.9500	+20.732%	9	204	+10.101%
2026-06-09	3.8700	4.1000	3.8700	4.1000	-3.529%	2	204	+32.927%
2026-06-08	4.0500	4.2500	4.0500	4.2500	+12.137%	2	202	+28.235%
2026-06-03	3.7100	3.7900	3.7000	3.7900	-5.250%	46	200	+43.799%
2026-06-02	4.1000	4.1000	3.7700	4.0000	+8.108%	30	174	+36.250%
2026-06-01	3.3000	3.7000	3.2200	3.7000	+17.834%	37	173	+47.297%
2026-05-29	3.1200	3.1400	3.1200	3.1400	-15.135%	10	149	+73.567%
2026-05-28	3.7500	3.7500	3.6500	3.7000	+34.545%	14	142	+47.297%
2026-05-27	2.6500	2.7500	2.6300	2.7500	+25.000%	37	129	+98.182%
2026-05-13	2.2500	2.2500	2.2000	2.2000	-7.563%	38	146	+147.727%
2026-05-12	2.3200	2.3800	2.3200	2.3800	-5.556%	7	119	+128.992%
2026-05-11	3.0000	3.2700	2.5200	2.5200	-21.250%	22	119	+116.270%
2026-05-08	3.1000	3.2000	3.0700	3.2000	+3.226%	23	113	+70.313%
2026-05-07	3.2000	3.2000	3.1000	3.1000	-4.615%	7	116	+75.806%
2026-05-06	3.4000	3.6000	3.1500	3.2500	-1.515%	14	123	+67.692%
2026-05-05	3.2500	3.3000	3.2500	3.3000	-5.714%	2	121	+65.152%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+2.041%	10	121	+55.714%
2026-05-01	3.4300	3.4300	3.4300	3.4300	-7.297%	1	132	+58.892%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-6.091%	2	132	+47.297%
2026-04-21	3.3500	3.9400	3.3500	3.9400	+43.273%	5	129	+38.325%
2026-04-01	2.7500	2.7500	2.7500	2.7500	+10.000%	1	129	+98.182%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-2.724%	10	129	+118.000%
2026-03-12	2.5800	2.5800	2.5700	2.5700	-27.606%	2	129	+112.062%
2026-03-06	3.5300	3.5500	3.5300	3.5500	-2.740%	3	128	+53.521%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-6.650%	2	128	+49.315%
2026-03-03	3.9100	3.9100	3.9100	3.9100	+4.826%	1	127	+39.386%
2026-03-02	3.7300	3.7300	3.7300	3.7300	-7.901%	1	127	+46.113%
2026-02-27	4.4100	4.4100	4.0500	4.0500	-24.299%	2	128	+34.568%
2026-02-04	5.3500	5.3500	5.3500	5.3500	+16.304%	1	127	+1.869%
2026-01-28	4.9000	4.9000	4.6000	4.6000	-1.075%	11	126	+18.478%
2026-01-26	4.6500	4.6500	4.6500	4.6500	-8.824%	1	115	+17.204%
2026-01-22	5.1000	5.1000	5.1000	5.1000	0.000%	3	115	+6.863%
2026-01-21	5.0000	5.1000	5.0000	5.1000	-45.161%	5	118	+6.863%
2025-12-11	9.3000	9.3000	9.3000	9.3000	-3.125%	3	113	-41.398%
2025-12-01	9.6000	9.6000	9.6000	9.6000	+3.784%	6	113	-43.229%
2025-11-26	8.8000	9.2500	8.6100	9.2500	+25.850%	12	114	-41.081%
2025-11-25	7.3500	7.3500	7.3500	7.3500	+71.729%	1	114	-25.850%
2025-11-19	4.2800	4.2800	4.2800	4.2800	-28.667%	1	113	+27.336%
2025-11-13	6.0000	6.0000	6.0000	6.0000	+5.448%	4	113	-9.167%
2025-11-10	5.6900	5.6900	5.6900	5.6900	+16.838%	18	109	-4.218%
2025-11-04	6.3500	6.3500	4.8700	4.8700	-18.151%	3	100	+11.910%
2025-11-03	5.9500	5.9500	5.9500	5.9500	+58.667%	1	99	-8.403%
2025-10-10	3.7500	3.7500	3.7500	3.7500	-26.326%	1	99	+45.333%
2025-10-03	5.0900	5.0900	5.0900	5.0900	-3.416%	1	99	+7.073%
2025-09-19	5.2700	5.2700	5.2700	5.2700	-5.386%	2	98	+3.416%
2025-09-18	5.6600	5.6600	5.5700	5.5700	+1.089%	17	98	-2.154%
2025-09-17	5.8800	5.8800	5.5100	5.5100	+31.190%	10	98	-1.089%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-8.696%	1	98	+29.762%
2025-09-11	4.6000	4.6000	4.6000	4.6000	-4.167%	1	98	+18.478%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+1.053%	5	98	+13.542%
2025-09-08	4.7500	4.7500	4.7500	4.7500	+13.095%	2	93	+14.737%
2025-08-29	4.2000	4.2000	4.2000	4.2000	0.000%	5	86	+29.762%
2025-08-28	5.0000	5.0000	4.0000	4.2000	-14.286%	7	86	+29.762%
2025-08-27	5.3000	5.3000	4.4000	4.9000	+63.333%	25	86	+11.224%
2025-08-26	3.4000	3.4500	3.0000	3.0000	-13.043%	17	67	+81.667%
2025-08-25	3.4500	3.4500	3.4500	3.4500	-0.862%	5	57	+57.971%
2025-08-22	3.5000	3.6000	3.4800	3.4800	+3.881%	6	53	+56.609%
2025-08-19	3.4000	3.4200	3.3500	3.3500	-8.219%	28	54	+62.687%
2025-08-15	3.7500	3.7500	3.6000	3.6500	+5.187%	36	54	+49.315%
2025-08-14	3.2000	3.6400	3.2000	3.4700	-0.857%	5	59	+57.061%
2025-08-13	3.3200	3.5000	3.3200	3.5000	+18.644%	3	63	+55.714%
2025-08-12	2.9500	2.9500	2.9500	2.9500	+11.742%	1	65	+84.746%
2025-08-11	2.6400	2.6400	2.6400	2.6400	+16.814%	10	64	+106.439%
2025-08-08	2.8100	2.8100	2.1000	2.2600	+9.179%	9	54	+141.150%
2025-07-31	1.9800	2.0700	1.9800	2.0700	-13.750%	4	52	+163.285%
2025-07-30	2.4000	2.4000	2.4000	2.4000	-7.692%	1	49	+127.083%
2025-07-29	2.6000	2.6000	2.6000	2.6000	+13.043%	1	48	+109.615%
2025-07-28	2.3000	2.3000	2.3000	2.3000	-14.498%	1	47	+136.957%
2025-07-25	2.6900	2.6900	2.6900	2.6900	-22.923%	1	46	+102.602%
2025-07-24	3.1000	3.7500	2.5800	3.4900	+9.063%	43	45	+56.160%
2025-07-23	3.6500	3.6500	3.2000	3.2000	0.000%	3	0	+70.313%