Dark

KSS20271217C5
KSS Dec 17 2027 5.00 Call (KSS271217C00005000)
option OPRA

Inactive

Jul 13, 2026

12.03+5.991%(+0.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	12.0300	12.0300	12.0300	12.0300	+5.991%	1	97	0.000%
2026-06-08	11.3500	11.3500	11.3500	11.3500	+63.309%	1	97	+5.991%
2026-05-18	6.9500	6.9500	6.9500	6.9500	-27.979%	1	97	+73.094%
2026-05-06	9.8000	9.8000	9.6500	9.6500	+0.104%	6	97	+24.663%
2026-04-29	9.6600	9.9000	9.6400	9.6400	-3.600%	6	97	+24.793%
2026-04-23	10.0000	10.0000	10.0000	10.0000	+6.496%	1	97	+20.300%
2026-04-08	9.3900	9.3900	9.3900	9.3900	+14.512%	5	97	+28.115%
2026-04-01	8.2000	8.2000	8.2000	8.2000	+2.500%	1	97	+46.707%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-1.599%	1	97	+50.375%
2026-03-27	8.1300	8.1300	8.1300	8.1300	+0.370%	2	97	+47.970%
2026-03-26	8.0400	8.2200	8.0400	8.1000	+2.144%	6	97	+48.519%
2026-03-24	8.0000	8.0000	7.9300	7.9300	-2.699%	5	97	+51.702%
2026-03-23	8.1200	8.1500	8.1200	8.1500	0.000%	11	93	+47.607%
2026-03-19	7.5500	8.2000	7.5500	8.1500	+10.884%	7	94	+47.607%
2026-03-18	7.5500	7.5500	7.3500	7.3500	-20.968%	13	95	+63.673%
2026-03-09	9.3000	9.3000	9.3000	9.3000	-38.816%	1	95	+29.355%
2026-02-17	15.2000	15.2000	15.2000	15.2000	+0.463%	1	95	-20.855%
2026-01-13	15.1300	15.1300	15.1300	15.1300	+0.398%	1	95	-20.489%
2026-01-12	15.2600	15.2600	15.0700	15.0700	-12.333%	2	95	-20.173%
2026-01-08	16.0100	17.1900	16.0100	17.1900	+4.182%	4	96	-30.017%
2026-01-05	16.5000	16.5000	16.5000	16.5000	+3.774%	1	96	-27.091%
2026-01-02	15.9000	15.9000	15.9000	15.9000	-9.143%	1	96	-24.340%
2025-12-19	17.5000	17.5000	17.5000	17.5000	-2.778%	5	96	-31.257%
2025-12-18	18.0000	18.0000	18.0000	18.0000	-1.907%	2	96	-33.167%
2025-12-11	18.3500	18.3500	18.3500	18.3500	+1.493%	1	98	-34.441%
2025-12-09	18.0500	18.0800	18.0500	18.0800	-7.282%	6	98	-33.462%
2025-11-26	17.7600	19.5000	17.7600	19.5000	+87.680%	4	125	-38.308%
2025-11-20	10.3900	10.3900	10.3900	10.3900	-21.228%	1	147	+15.784%
2025-11-12	13.1900	13.1900	13.1900	13.1900	+3.047%	2	148	-8.795%
2025-11-06	12.8000	12.8000	12.8000	12.8000	+13.778%	2	148	-6.016%
2025-11-05	11.2500	11.2500	11.2500	11.2500	+5.436%	5	148	+6.933%
2025-10-14	10.6700	10.6700	10.6700	10.6700	-5.825%	1	148	+12.746%
2025-09-26	11.3300	11.3300	11.3300	11.3300	-10.576%	1	149	+6.178%
2025-09-23	12.6700	12.6700	12.6700	12.6700	+5.058%	2	150	-5.051%
2025-09-19	12.5600	12.5600	12.0600	12.0600	+0.500%	2	148	-0.249%
2025-09-18	12.0000	12.0000	12.0000	12.0000	-8.046%	1	149	+0.250%
2025-09-17	12.2500	13.0500	12.2500	13.0500	+11.538%	11	150	-7.816%
2025-09-16	11.7000	11.7000	11.7000	11.7000	+9.346%	1	160	+2.821%
2025-09-15	10.7000	10.7000	10.7000	10.7000	-15.415%	5	161	+12.430%
2025-09-05	11.8000	12.6500	10.7800	12.6500	+10.288%	144	395	-4.901%
2025-09-04	11.4700	11.4700	11.4700	11.4700	+2.411%	1	539	+4.882%
2025-09-02	10.2000	11.2000	10.2000	11.2000	+6.363%	25	539	+7.411%
2025-08-29	10.5300	10.5300	10.5300	10.5300	+0.766%	1	533	+14.245%
2025-08-28	10.4000	10.4500	10.4000	10.4500	-1.970%	3	533	+15.120%
2025-08-27	11.2000	11.2400	10.5900	10.6600	+21.689%	15	534	+12.852%
2025-08-26	8.7600	8.7600	8.7600	8.7600	-3.736%	15	535	+37.329%
2025-08-25	9.0000	9.1000	9.0000	9.1000	+2.247%	11	535	+32.198%
2025-08-22	8.8500	8.9000	8.6200	8.9000	+5.952%	25	535	+35.169%
2025-08-21	8.3500	8.4000	8.3000	8.4000	-0.592%	46	510	+43.214%
2025-08-20	8.5500	8.5500	8.4300	8.4500	-3.429%	15	515	+42.367%
2025-08-18	8.7500	8.7500	8.7500	8.7500	-4.580%	15	520	+37.486%
2025-08-15	8.9500	9.1700	8.9500	9.1700	-1.398%	2	520	+31.189%
2025-08-14	8.6800	9.3000	8.6800	9.3000	+3.333%	12	520	+29.355%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+11.801%	5	519	+33.667%
2025-08-12	7.8000	8.0500	7.8000	8.0500	+7.333%	2	519	+49.441%
2025-08-11	7.5000	7.5000	7.5000	7.5000	-3.846%	5	519	+60.400%
2025-07-28	7.8000	7.8000	7.8000	7.8000	-12.360%	11	519	+54.231%
2025-07-24	8.7500	9.0500	8.4500	8.9000	+17.260%	19	519	+35.169%
2025-07-23	7.6500	7.8900	7.3500	7.5900	-23.333%	20	502	+58.498%
2025-07-22	15.0000	15.0000	9.2000	9.9000	+66.107%	81	501	+21.515%
2025-07-21	5.5500	5.9600	5.5500	5.9600	+7.387%	41	539	+101.846%
2025-07-18	5.6300	5.6300	5.5500	5.5500	+3.738%	16	531	+116.757%
2025-07-16	5.3500	5.3500	5.3500	5.3500	+2.490%	2	520	+124.860%
2025-07-15	5.6000	5.6000	5.2200	5.2200	-5.946%	17	518	+130.460%
2025-07-14	5.5000	5.5500	5.5000	5.5500	+11.000%	12	507	+116.757%
2025-07-11	5.0000	5.0000	5.0000	5.0000	-1.961%	10	501	+140.600%
2025-07-08	5.1000	5.1000	5.0000	5.1000	-2.111%	30	501	+135.882%
2025-07-03	5.2100	5.2100	5.2100	5.2100	-1.698%	3	471	+130.902%
2025-07-01	5.1500	5.6000	5.1500	5.3000	+12.766%	15	471	+126.981%
2025-06-27	4.7000	4.7000	4.7000	4.7000	+6.335%	1	472	+155.957%
2025-06-25	4.6000	4.6000	4.3800	4.4200	-3.913%	10	473	+172.172%
2025-06-18	4.6000	4.6000	4.6000	4.6000	-0.217%	1	477	+161.522%
2025-06-13	4.6100	4.6100	4.6100	4.6100	-6.110%	2	477	+160.954%
2025-06-12	5.0000	5.0000	4.9100	4.9100	-2.772%	9	477	+145.010%
2025-06-09	5.0000	5.0500	5.0000	5.0500	+5.870%	30	469	+138.218%
2025-06-06	4.8000	4.8500	4.7500	4.7700	+6.000%	460	444	+152.201%
2025-06-05	4.6000	4.6100	4.4500	4.5000	-10.000%	42	258	+167.333%
2025-06-03	4.6500	5.0000	4.6000	5.0000	+14.943%	15	254	+140.600%
2025-06-02	4.3500	4.3500	4.3500	4.3500	-4.185%	1	255	+176.552%
2025-05-29	4.5400	4.5400	4.5400	4.5400	+8.095%	3	256	+164.978%
2025-05-28	4.2000	4.2000	4.2000	4.2000	-1.176%	1	253	+186.429%
2025-05-27	4.2500	4.2500	4.2500	4.2500	-1.163%	25	252	+183.059%
2025-05-22	4.3000	4.3000	4.3000	4.3000	-12.245%	1	237	+179.767%
2025-05-20	4.9000	4.9000	4.9000	4.9000	+6.522%	1	238	+145.510%
2025-05-19	4.6000	4.6000	4.6000	4.6000	+2.450%	6	239	+161.522%
2025-05-13	4.1000	4.4900	4.1000	4.4900	+15.128%	35	241	+167.929%
2025-05-12	3.8000	3.9000	3.8000	3.9000	+23.810%	21	242	+208.462%
2025-05-06	3.5000	3.5000	3.1500	3.1500	-21.250%	14	242	+281.905%
2025-05-05	4.0000	4.0000	4.0000	4.0000	+2.564%	2	228	+200.750%
2025-05-01	3.3600	3.9000	3.3600	3.9000	+25.806%	2	228	+208.462%
2025-04-30	3.3000	3.3000	3.1000	3.1000	-6.061%	2	226	+288.065%
2025-04-29	3.3000	3.3000	3.3000	3.3000	-3.226%	4	226	+264.545%
2025-04-28	2.9100	3.4100	2.9100	3.4100	-2.571%	4	226	+252.786%
2025-04-25	3.6100	3.6100	3.5000	3.5000	-5.405%	132	225	+243.714%
2025-04-24	3.5000	3.7000	3.5000	3.7000	+7.246%	3	184	+225.135%
2025-04-23	3.4300	3.4500	3.3000	3.4500	+1.770%	10	181	+248.696%
2025-04-22	3.3900	3.3900	3.3900	3.3900	-3.143%	1	174	+254.867%
2025-04-21	3.0500	3.5500	3.0500	3.5000	+22.807%	17	173	+243.714%
2025-04-17	2.6500	2.9300	2.6500	2.8500	+3.636%	25	149	+322.105%
2025-04-16	2.7500	2.7500	2.7500	2.7500	-3.509%	2	149	+337.455%
2025-04-14	2.7900	2.8500	2.7900	2.8500	-5.000%	86	147	+322.105%
2025-04-11	3.0000	3.0000	3.0000	3.0000	-3.226%	2	79	+301.000%
2025-04-09	2.8000	3.1000	2.8000	3.1000	+14.815%	4	78	+288.065%
2025-04-08	3.2500	3.2500	2.7000	2.7000	-18.675%	13	78	+345.556%
2025-04-04	2.7600	3.4500	2.6700	3.3200	+9.571%	70	75	+262.349%
2025-04-03	3.0000	3.0400	2.5500	3.0300	-26.098%	82	92	+297.030%
2025-04-02	4.1000	4.1000	4.1000	4.1000	0.000%	10	10	+193.415%