Dark

KSS20271217C7.5
KSS Dec 17 2027 7.50 Call (KSS271217C00007500)
option OPRA

Inactive

Jul 15, 2026

10.40+3.483%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	10.4000	10.4000	10.4000	10.4000	+3.483%	1	434	0.000%
2026-07-10	10.0500	10.0500	10.0500	10.0500	+6.349%	3	434	+3.483%
2026-07-09	9.4500	9.4500	9.4500	9.4500	-25.000%	5	431	+10.053%
2026-06-25	12.5000	12.6000	12.5000	12.6000	+17.209%	6	426	-17.460%
2026-06-22	10.7500	10.7500	10.7500	10.7500	+6.436%	1	421	-3.256%
2026-06-11	10.0000	10.1000	9.8500	10.1000	+9.189%	586	421	+2.970%
2026-06-02	9.2500	9.2500	9.2500	9.2500	-1.596%	1	351	+12.432%
2026-05-28	9.4000	9.4000	9.4000	9.4000	+39.259%	10	352	+10.638%
2026-05-22	6.7500	6.7500	6.7500	6.7500	+16.379%	80	352	+54.074%
2026-05-18	5.8000	5.8000	5.8000	5.8000	-9.516%	1	272	+79.310%
2026-05-12	6.3500	6.4100	6.3500	6.4100	-19.875%	2	273	+62.246%
2026-05-06	7.8500	8.0000	7.8500	8.0000	+5.680%	6	274	+30.000%
2026-04-29	7.6500	7.6500	7.5700	7.5700	-10.731%	2	277	+37.384%
2026-04-28	8.3000	8.4800	8.3000	8.4800	-4.181%	2	278	+22.642%
2026-04-23	8.8500	8.8500	8.8500	8.8500	+14.935%	6	279	+17.514%
2026-04-20	7.7000	7.7000	7.7000	7.7000	+29.412%	1	279	+35.065%
2026-03-30	5.9500	5.9500	5.9500	5.9500	-7.752%	5	279	+74.790%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+2.381%	1	281	+61.240%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-5.970%	1	281	+65.079%
2026-03-17	6.8500	6.8500	6.7000	6.7000	+3.077%	3	281	+55.224%
2026-03-16	6.6000	6.6000	6.5000	6.5000	-18.239%	2	278	+60.000%
2026-03-03	7.9500	7.9500	7.9500	7.9500	-37.154%	1	276	+30.818%
2026-02-13	12.6500	12.6500	12.6500	12.6500	+5.417%	1	278	-17.787%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+7.143%	1	278	-13.333%
2026-02-11	11.2000	11.2000	11.2000	11.2000	+10.891%	1	278	-7.143%
2026-02-05	10.1000	10.1000	10.1000	10.1000	-10.302%	3	278	+2.970%
2026-01-22	11.2600	11.2600	11.2600	11.2600	-22.877%	5	281	-7.638%
2026-01-08	14.6000	14.6000	14.6000	14.6000	+8.712%	1	281	-28.767%
2026-01-07	13.4300	13.4300	13.4300	13.4300	-8.639%	5	282	-22.561%
2026-01-06	14.6000	14.7000	14.6000	14.7000	+1.519%	2	287	-29.252%
2026-01-05	14.4800	14.4800	14.4800	14.4800	+6.785%	5	289	-28.177%
2025-12-29	13.5000	13.5600	13.5000	13.5600	-14.448%	8	289	-23.304%
2025-12-22	15.8500	15.8500	15.8500	15.8500	-2.761%	1	323	-34.385%
2025-11-28	16.3000	16.3000	16.3000	16.3000	-3.835%	2	323	-36.196%
2025-11-26	16.7000	16.9500	16.7000	16.9500	+20.213%	3	328	-38.643%
2025-11-25	13.3100	14.2000	12.4000	14.1000	+57.542%	31	328	-26.241%
2025-11-21	8.9500	8.9500	8.9500	8.9500	-12.255%	5	334	+16.201%
2025-11-14	10.2000	10.2000	10.2000	10.2000	-4.851%	1	334	+1.961%
2025-11-06	10.7200	10.7200	10.7200	10.7200	+7.200%	1	335	-2.985%
2025-10-29	10.0000	10.0000	10.0000	10.0000	+7.527%	1	335	+4.000%
2025-10-22	9.3000	9.3000	9.3000	9.3000	+3.333%	5	336	+11.828%
2025-10-16	9.0000	9.0000	9.0000	9.0000	+13.636%	10	336	+15.556%
2025-10-10	7.9200	7.9200	7.9200	7.9200	-16.190%	2	346	+31.313%
2025-10-08	9.4500	9.4500	9.4500	9.4500	+3.166%	2	348	+10.053%
2025-09-29	9.1800	9.2600	9.1100	9.1600	-12.762%	5	350	+13.537%
2025-09-19	10.5000	10.5000	10.5000	10.5000	-4.110%	1	346	-0.952%
2025-09-18	11.1500	11.1500	10.9500	10.9500	-0.455%	2	347	-5.023%
2025-09-17	11.3500	11.3500	11.0000	11.0000	+10.331%	2	349	-5.455%
2025-09-16	9.8100	10.0000	9.8100	9.9700	+7.784%	19	351	+4.313%
2025-09-15	9.2500	9.2500	9.2500	9.2500	+0.543%	1	351	+12.432%
2025-09-11	9.2000	9.2000	9.2000	9.2000	-3.158%	1	352	+13.043%
2025-09-10	10.0000	10.0000	9.5000	9.5000	-3.061%	3	351	+9.474%
2025-09-04	9.5000	9.8000	9.5000	9.8000	+14.486%	28	352	+6.122%
2025-09-02	8.5600	8.5600	8.5600	8.5600	-1.609%	1	366	+21.495%
2025-08-29	8.7000	8.7000	8.5900	8.7000	+4.819%	30	396	+19.540%
2025-08-28	8.3000	8.3000	8.3000	8.3000	-10.270%	1	396	+25.301%
2025-08-27	9.3000	9.3900	9.1200	9.2500	+28.472%	35	397	+12.432%
2025-08-26	7.2000	7.2000	7.2000	7.2000	-7.097%	5	415	+44.444%
2025-08-25	7.7500	7.7500	7.7500	7.7500	+3.059%	10	410	+34.194%
2025-08-22	7.4800	7.7000	7.2700	7.5200	+9.781%	43	400	+38.298%
2025-08-21	6.8200	6.8500	6.8200	6.8500	-1.439%	6	380	+51.825%
2025-08-20	6.9500	6.9500	6.6500	6.9500	+2.963%	7	385	+49.640%
2025-08-19	6.7500	6.7500	6.7500	6.7500	-6.897%	1	386	+54.074%
2025-08-18	7.2500	7.2500	7.2500	7.2500	-6.331%	1	387	+43.448%
2025-08-14	7.1000	7.7400	7.1000	7.7400	+7.500%	12	388	+34.367%
2025-08-13	6.8000	7.4000	6.8000	7.2000	+12.676%	155	396	+44.444%
2025-08-12	6.3300	6.6500	6.3300	6.3900	+26.535%	10	245	+62.754%
2025-08-08	4.9500	5.0500	4.9500	5.0500	-8.182%	6	242	+105.941%
2025-08-07	5.5000	5.5000	5.5000	5.5000	-5.172%	2	238	+89.091%
2025-08-06	5.5000	5.8000	5.5000	5.8000	+6.422%	7	240	+79.310%
2025-08-04	5.1800	5.4500	5.1800	5.4500	+13.542%	6	237	+90.826%
2025-08-01	4.9400	4.9400	4.8000	4.8000	-5.882%	11	241	+116.667%
2025-07-31	5.1000	5.1000	5.1000	5.1000	-8.108%	1	242	+103.922%
2025-07-29	5.8000	5.8000	5.5500	5.5500	-17.164%	16	243	+87.387%
2025-07-25	6.7600	6.7600	6.5000	6.7000	-9.459%	10	249	+55.224%
2025-07-24	6.5000	7.5500	6.5000	7.4000	+23.333%	8	247	+40.541%
2025-07-23	6.8000	6.8000	6.0000	6.0000	-30.314%	13	247	+73.333%
2025-07-22	8.6500	14.3000	7.2700	8.6100	+85.161%	41	241	+20.790%
2025-07-21	4.6000	4.6500	4.6000	4.6500	+0.868%	3	266	+123.656%
2025-07-17	4.6100	4.6100	4.6100	4.6100	+8.471%	1	263	+125.597%
2025-07-15	4.2500	4.2500	4.2500	4.2500	-7.809%	2	263	+144.706%
2025-07-14	4.6100	4.6100	4.6100	4.6100	+9.762%	5	261	+125.597%
2025-07-11	4.0000	4.2000	4.0000	4.2000	-10.828%	6	256	+147.619%
2025-07-10	4.3000	4.7100	4.3000	4.7100	+12.143%	5	262	+120.807%
2025-07-09	4.2000	4.2000	4.2000	4.2000	+9.375%	4	257	+147.619%
2025-07-08	3.8400	3.8400	3.8400	3.8400	-4.000%	3	257	+170.833%
2025-07-07	4.0000	4.0000	4.0000	4.0000	0.000%	1	254	+160.000%
2025-07-02	4.0000	4.0000	4.0000	4.0000	-2.439%	1	253	+160.000%
2025-07-01	4.2000	4.2000	4.1000	4.1000	+16.477%	4	252	+153.659%
2025-06-27	3.5200	3.5200	3.5200	3.5200	+5.075%	10	256	+195.455%
2025-06-26	3.3500	3.3500	3.3500	3.3500	+4.688%	5	246	+210.448%
2025-06-25	3.2000	3.2000	3.2000	3.2000	-6.977%	1	241	+225.000%
2025-06-23	3.4400	3.4400	3.4400	3.4400	-4.178%	2	240	+202.326%
2025-06-20	3.5900	3.5900	3.5900	3.5900	-16.512%	2	238	+189.694%
2025-06-10	4.4500	4.7000	4.3000	4.3000	+11.688%	17	237	+141.860%
2025-06-06	3.7500	3.8500	3.7300	3.8500	+11.594%	22	244	+170.130%
2025-06-04	3.6000	3.8500	3.4100	3.4500	-4.167%	44	274	+201.449%
2025-06-03	3.5000	3.6000	3.5000	3.6000	+25.436%	14	274	+188.889%
2025-06-02	3.3500	3.3500	2.8700	2.8700	-15.588%	2	260	+262.369%
2025-05-30	4.2000	4.2000	3.4000	3.4000	+3.030%	32	260	+205.882%
2025-05-29	4.1500	4.7500	3.2500	3.3000	-9.589%	37	244	+215.152%
2025-05-28	3.2500	3.6500	3.2500	3.6500	+12.308%	14	241	+184.932%
2025-05-27	3.3300	3.3700	3.2500	3.2500	+3.175%	4	227	+220.000%
2025-05-23	3.0500	3.1500	3.0500	3.1500	-7.895%	12	219	+230.159%
2025-05-21	3.4200	3.4200	3.4200	3.4200	+5.231%	5	219	+204.094%
2025-05-20	3.6900	3.7500	3.2500	3.2500	-13.333%	22	219	+220.000%
2025-05-19	3.7500	3.7500	3.7500	3.7500	-3.846%	5	223	+177.333%
2025-05-16	3.9000	3.9000	3.9000	3.9000	+13.043%	6	220	+166.667%
2025-05-13	3.3000	3.4600	2.8000	3.4500	+15.000%	67	217	+201.449%
2025-05-12	2.9800	3.0000	2.9600	3.0000	+13.636%	6	192	+246.667%
2025-05-08	2.6400	2.6400	2.6400	2.6400	+12.340%	7	192	+293.939%
2025-05-06	2.5000	2.5500	2.3500	2.3500	-20.339%	19	186	+342.553%
2025-05-05	2.9500	2.9500	2.9500	2.9500	-4.531%	6	181	+252.542%
2025-05-02	2.9500	3.2900	2.9500	3.0900	+9.187%	32	178	+236.570%
2025-05-01	2.9000	2.9600	2.8300	2.8300	+4.815%	11	166	+267.491%
2025-04-29	2.6000	2.7000	2.6000	2.7000	-2.527%	6	160	+285.185%
2025-04-25	2.7400	2.9500	2.7400	2.7700	+3.358%	16	155	+275.451%
2025-04-24	2.6800	2.6800	2.6800	2.6800	+1.515%	2	149	+288.060%
2025-04-23	3.1000	3.1000	2.6400	2.6400	-7.368%	17	147	+293.939%
2025-04-22	2.9400	2.9400	2.8100	2.8500	+4.779%	80	135	+264.912%
2025-04-21	2.4900	2.7200	2.4900	2.7200	+20.889%	11	215	+282.353%
2025-04-17	1.9900	2.2500	1.9900	2.2500	+16.580%	2	211	+362.222%
2025-04-16	2.2200	2.2200	1.9300	1.9300	-8.095%	4	211	+438.860%
2025-04-15	2.1000	2.1000	2.1000	2.1000	0.000%	1	211	+395.238%
2025-04-14	2.8600	2.8600	2.1000	2.1000	-5.405%	6	211	+395.238%
2025-04-11	2.2200	2.2200	2.2200	2.2200	-7.500%	4	210	+368.468%
2025-04-10	2.4000	2.4000	2.4000	2.4000	-6.615%	1	208	+333.333%
2025-04-09	2.0000	2.5700	1.9800	2.5700	+14.222%	119	207	+304.669%
2025-04-08	2.2500	2.2500	2.2500	2.2500	-11.765%	40	127	+362.222%
2025-04-07	2.5500	2.5500	2.5500	2.5500	-5.204%	25	147	+307.843%
2025-04-04	2.6000	2.6900	2.3900	2.6900	+20.628%	30	147	+286.617%
2025-04-03	2.3700	2.4200	1.8800	2.2300	0.000%	134	133	+366.368%