Dark

KSS20271217C40
KSS Dec 17 2027 40.00 Call (KSS271217C00040000)
option OPRA

EOD

Sep 9, 2026

1.38-15.337%(-0.25)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	1.4300	1.4300	1.3800	1.3800	-15.337%	13	661	0.000%
2026-09-04	1.6600	1.6600	1.6300	1.6300	0.000%	2	661	-15.337%
2026-09-03	1.6200	1.6300	1.6200	1.6300	-2.976%	2	661	-15.337%
2026-09-02	1.5800	1.6800	1.5800	1.6800	+31.250%	2	661	-17.857%
2026-09-01	1.2800	1.2800	1.2800	1.2800	-11.724%	5	661	+7.812%
2026-08-27	1.4500	1.4500	1.4500	1.4500	-2.685%	2	656	-4.828%
2026-08-26	1.4900	1.4900	1.4900	1.4900	-19.459%	1	654	-7.383%
2026-08-12	1.8400	1.8500	1.8400	1.8500	+2.778%	77	655	-25.405%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-14.692%	10	629	-23.333%
2026-08-05	2.1100	2.1100	2.1100	2.1100	+9.896%	10	629	-34.597%
2026-08-04	1.9200	1.9200	1.9200	1.9200	+1.587%	10	619	-28.125%
2026-07-31	1.8900	1.8900	1.8900	1.8900	+4.420%	1	619	-26.984%
2026-07-29	1.8100	1.8100	1.8100	1.8100	-7.179%	30	619	-23.757%
2026-07-22	1.9000	1.9500	1.9000	1.9500	+31.757%	30	619	-29.231%
2026-07-17	1.5400	1.5400	1.4800	1.4800	+9.630%	4	609	-6.757%
2026-07-08	1.3500	1.3500	1.3500	1.3500	-8.163%	5	607	+2.222%
2026-07-06	1.6500	1.6500	1.4700	1.4700	-21.809%	32	607	-6.122%
2026-07-01	1.8800	1.8800	1.8800	1.8800	-5.528%	1	607	-26.596%
2026-06-24	1.8700	2.0200	1.8700	1.9900	+9.945%	149	607	-30.653%
2026-06-22	2.6900	2.6900	1.6200	1.8100	+30.216%	24	525	-23.757%
2026-06-18	1.6700	1.6700	1.3900	1.3900	-27.604%	33	529	-0.719%
2026-06-12	2.0000	2.0100	1.8400	1.9200	+2.128%	73	529	-28.125%
2026-06-11	1.5500	1.8800	1.5500	1.8800	+19.745%	82	528	-26.596%
2026-06-09	1.5700	1.5700	1.5700	1.5700	+31.933%	10	518	-12.102%
2026-06-08	0.8600	1.1900	0.8600	1.1900	-9.848%	21	518	+15.966%
2026-06-05	1.3100	1.3200	1.3000	1.3200	-5.714%	11	537	+4.545%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+40.000%	10	531	-1.429%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-59.350%	20	521	+38.000%
2026-05-27	2.4600	2.4600	2.4600	2.4600	+192.857%	20	541	-43.902%
2026-05-26	0.8400	0.8400	0.8400	0.8400	0.000%	25	561	+64.286%
2026-05-22	0.8100	0.8400	0.8100	0.8400	+31.250%	2	561	+64.286%
2026-05-21	0.7800	0.7800	0.6400	0.6400	-4.478%	2	559	+115.625%
2026-05-14	0.7800	0.7800	0.6700	0.6700	-6.944%	247	559	+105.970%
2026-05-13	0.7800	0.7800	0.7200	0.7200	-15.294%	3	324	+91.667%
2026-05-12	0.6900	0.8500	0.6900	0.8500	-26.087%	23	324	+62.353%
2026-05-06	1.2700	1.2900	1.1500	1.1500	+33.721%	16	324	+20.000%
2026-04-30	1.0600	1.0600	0.8600	0.8600	-21.818%	85	318	+60.465%
2026-04-29	0.6700	1.1000	0.6700	1.1000	-12.000%	21	251	+25.455%
2026-04-28	1.2500	1.2500	1.2500	1.2500	+4.167%	1	232	+10.400%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-17.808%	10	231	+15.000%
2026-04-22	1.3800	1.4600	1.3800	1.4600	+29.204%	2	221	-5.479%
2026-04-21	1.1100	1.1300	1.1100	1.1300	+10.784%	2	221	+22.124%
2026-04-20	1.0200	1.0200	1.0200	1.0200	+10.870%	10	220	+35.294%
2026-04-16	0.9200	0.9200	0.9200	0.9200	-13.208%	2	210	+50.000%
2026-04-15	1.0600	1.0600	1.0600	1.0600	+29.268%	2	209	+30.189%
2026-04-13	0.8200	0.8200	0.8200	0.8200	-2.381%	1	207	+68.293%
2026-04-10	0.8400	0.8400	0.8400	0.8400	+9.091%	2	206	+64.286%
2026-03-30	0.9200	0.9200	0.7700	0.7700	-10.465%	3	206	+79.221%
2026-03-23	0.8600	0.8600	0.8600	0.8600	+16.216%	1	204	+60.465%
2026-03-18	0.7400	0.7400	0.7400	0.7400	-7.500%	4	204	+86.486%
2026-03-17	0.8700	0.8700	0.8000	0.8000	-10.112%	6	203	+72.500%
2026-03-13	0.8900	0.8900	0.8900	0.8900	-9.184%	4	197	+55.056%
2026-03-12	0.9800	0.9800	0.9800	0.9800	-16.949%	1	193	+40.816%
2026-03-10	1.1800	1.1800	1.1800	1.1800	+0.855%	25	193	+16.949%
2026-03-09	1.2700	1.2700	1.1700	1.1700	-14.599%	2	207	+17.949%
2026-03-05	1.3700	1.3700	1.3700	1.3700	-8.667%	1	207	+0.730%
2026-03-04	1.5000	1.5000	1.5000	1.5000	+20.000%	10	207	-8.000%
2026-03-03	1.2500	1.2500	1.2500	1.2500	-16.667%	2	207	+10.400%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-25.000%	1	209	-8.000%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-5.213%	1	209	-31.000%
2026-02-19	2.0000	2.1100	2.0000	2.1100	-11.345%	21	208	-34.597%
2026-02-13	2.3800	2.3800	2.3800	2.3800	+17.822%	20	188	-42.017%
2026-02-11	2.0200	2.0200	2.0200	2.0200	-0.493%	1	188	-31.683%
2026-02-04	2.2100	2.2100	2.0300	2.0300	+16.667%	10	187	-32.020%
2026-01-28	1.6000	1.7400	1.6000	1.7400	-10.769%	11	177	-20.690%
2026-01-26	1.9900	2.3500	1.6000	1.9500	+8.333%	131	168	-29.231%
2026-01-23	1.8000	1.8000	1.8000	1.8000	-9.091%	1	37	-23.333%
2026-01-22	2.1000	2.1700	1.9800	1.9800	-13.913%	20	36	-30.303%
2026-01-15	2.3000	2.3000	2.3000	2.3000	-11.538%	2	21	-40.000%
2026-01-13	2.6000	2.6000	2.6000	2.6000	-9.408%	2	22	-46.923%
2026-01-02	2.8700	2.8700	2.8700	2.8700	+5.128%	3	20	-51.916%
2025-12-31	2.7300	2.7300	2.7300	2.7300	-22.000%	1	16	-49.451%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-22.222%	1	16	-60.571%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+18.734%	1	16	-69.333%
2025-12-05	4.2600	4.4300	3.7900	3.7900	-5.013%	15	15	-63.588%
2025-12-04	4.0100	4.0100	2.8900	3.9900	-9.112%	4	30	-65.414%
2025-12-03	4.9000	4.9000	4.3900	4.3900	-10.041%	7	34	-68.565%
2025-12-01	4.7000	5.8600	4.7000	4.8800	+94.422%	25	30	-71.721%
2025-11-26	2.5100	2.5100	2.5100	2.5100	0.000%	5	0	-45.020%