Dark

KSS20271217P5
KSS Dec 17 2027 5.00 Put (KSS271217P00005000)
option OPRA

EOD

Jul 27, 2026

0.2900-9.375%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3000	0.3000	0.2900	0.2900	-9.375%	4	1,899	0.000%
2026-07-24	0.3200	0.3200	0.3200	0.3200	+6.667%	25	1,896	-9.375%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-6.250%	1	1,896	-3.333%
2026-07-16	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,896	-9.375%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-2.703%	2	1,896	-19.444%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,895	-21.622%
2026-07-06	0.3800	0.3800	0.3800	0.3800	+11.765%	1	1,895	-23.684%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-32.000%	1	1,894	-14.706%
2026-06-03	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,894	-42.000%
2026-05-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,894	-55.385%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-7.143%	25	1,894	-55.385%
2026-05-13	0.7000	0.7000	0.7000	0.7000	+7.692%	8	1,869	-58.571%
2026-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	25	1,869	-55.385%
2026-04-08	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,844	-55.385%
2026-03-16	0.7600	0.7600	0.6600	0.6600	+1.538%	456	1,843	-56.061%
2026-03-09	0.6000	0.6500	0.6000	0.6500	+44.444%	2	1,651	-55.385%
2026-01-14	0.4500	0.4500	0.4500	0.4500	+18.421%	17	1,650	-35.556%
2026-01-13	0.4000	0.4000	0.3800	0.3800	-9.524%	5	1,650	-23.684%
2026-01-12	0.4300	0.4300	0.4200	0.4200	+5.000%	46	1,651	-30.952%
2026-01-09	0.4200	0.4200	0.4000	0.4000	0.000%	15	1,650	-27.500%
2026-01-07	0.3800	0.4000	0.3800	0.4000	0.000%	101	1,654	-27.500%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,741	-27.500%
2025-12-02	0.4500	0.4500	0.4500	0.4500	-15.094%	7	1,741	-35.556%
2025-11-25	0.5100	0.5300	0.5100	0.5300	-31.169%	1,525	1,741	-45.283%
2025-11-20	0.7700	0.7700	0.7700	0.7700	-1.282%	600	3,241	-62.338%
2025-11-18	0.7800	0.7800	0.7800	0.7800	+18.182%	1	3,241	-62.821%
2025-11-13	0.6700	0.6700	0.6500	0.6600	-13.158%	855	3,242	-56.061%
2025-10-31	0.7600	0.7600	0.7600	0.7600	+2.703%	20	3,242	-61.842%
2025-10-30	0.7400	0.7400	0.7400	0.7400	-7.500%	17	3,222	-60.811%
2025-10-24	0.8000	0.8000	0.8000	0.8000	+6.667%	14	3,208	-63.750%
2025-10-22	0.7500	0.7500	0.7500	0.7500	+7.143%	424	3,194	-61.333%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-7.895%	23	2,770	-58.571%
2025-10-20	0.7600	0.7600	0.7600	0.7600	-1.299%	10	2,747	-61.842%
2025-10-17	0.7700	0.7700	0.7700	0.7700	-6.098%	10	2,737	-62.338%
2025-10-16	0.8200	0.8200	0.8200	0.8200	+2.500%	10	2,727	-64.634%
2025-10-14	0.8000	0.8000	0.8000	0.8000	0.000%	20	2,717	-63.750%
2025-10-10	0.7900	0.8000	0.7900	0.8000	0.000%	21	2,697	-63.750%
2025-10-09	0.7400	0.8000	0.7400	0.8000	+8.108%	45	2,697	-63.750%
2025-10-08	0.7400	0.7400	0.7400	0.7400	+4.225%	10	2,677	-60.811%
2025-10-07	0.7100	0.7100	0.7100	0.7100	-6.579%	10	2,657	-59.155%
2025-10-01	0.7600	0.7600	0.7600	0.7600	-1.299%	10	2,657	-61.842%
2025-09-30	0.7700	0.7700	0.7700	0.7700	-7.229%	10	2,647	-62.338%
2025-09-29	0.8300	0.8300	0.8300	0.8300	+12.162%	212	2,637	-65.060%
2025-09-26	0.7300	0.7400	0.7300	0.7400	-5.128%	116	2,425	-60.811%
2025-09-25	0.7100	0.7800	0.7100	0.7800	+1.299%	12	2,309	-62.821%
2025-09-24	0.7400	0.7700	0.7400	0.7700	+6.944%	106	2,298	-62.338%
2025-09-22	0.7200	0.7200	0.7200	0.7200	+2.857%	15	2,298	-59.722%
2025-09-19	0.7000	0.7000	0.7000	0.7000	0.000%	40	2,298	-58.571%
2025-09-17	0.7100	0.7100	0.7000	0.7000	-7.895%	22	2,293	-58.571%
2025-09-16	0.7600	0.7600	0.7600	0.7600	0.000%	2	2,283	-61.842%
2025-09-11	0.7600	0.7600	0.7600	0.7600	-2.564%	10	2,285	-61.842%
2025-09-10	0.7600	0.7800	0.7600	0.7800	+4.000%	33	2,275	-62.821%
2025-09-09	0.7500	0.7500	0.7500	0.7500	-7.407%	143	2,265	-61.333%
2025-09-08	0.7600	0.8300	0.7600	0.8100	0.000%	20	2,134	-64.198%
2025-09-05	0.7700	0.8300	0.7700	0.8100	-2.410%	1,553	2,114	-64.198%
2025-09-02	0.8400	0.8400	0.8300	0.8300	+1.220%	11	619	-65.060%
2025-08-29	0.8200	0.8200	0.8200	0.8200	-2.381%	10	620	-64.634%
2025-08-28	0.8200	0.8900	0.8200	0.8400	-14.286%	134	620	-65.476%
2025-08-27	0.8900	0.9800	0.8900	0.9800	-4.854%	4	496	-70.408%
2025-08-26	0.8300	1.0600	0.8100	1.0300	+25.610%	243	499	-71.845%
2025-08-21	0.8200	0.8300	0.8200	0.8200	-1.205%	5	631	-64.634%
2025-08-19	0.8300	0.8300	0.8300	0.8300	+1.220%	1	630	-65.060%
2025-08-18	0.8000	0.8200	0.8000	0.8200	-8.889%	3	629	-64.634%
2025-08-13	0.9000	0.9000	0.9000	0.9000	-5.263%	50	629	-67.778%
2025-08-11	0.9500	0.9500	0.9500	0.9500	-8.654%	3	629	-69.474%
2025-08-07	1.0300	1.0400	1.0300	1.0400	+4.000%	4	629	-72.115%
2025-08-06	0.9800	1.0000	0.9600	1.0000	+3.093%	14	626	-71.000%
2025-08-05	1.0000	1.0000	0.9700	0.9700	-3.000%	2	627	-70.103%
2025-08-04	0.9800	1.0000	0.9800	1.0000	-3.846%	102	628	-71.000%
2025-08-01	1.0000	1.0400	1.0000	1.0400	+8.333%	3	626	-72.115%
2025-07-31	0.9600	0.9600	0.9600	0.9600	0.000%	10	623	-69.792%
2025-07-29	0.9700	0.9700	0.9300	0.9600	+26.316%	10	613	-69.792%
2025-07-25	0.7600	0.7600	0.7600	0.7600	+7,500.000%	4	612	-61.842%
2025-07-24	1.0600	1.0600	0.0100	0.0100	-99.167%	14	612	+2,800.000%
2025-07-23	1.2200	1.3100	1.2000	1.2000	-6.250%	49	599	-75.833%
2025-07-22	2.5000	2.5000	1.1000	1.2800	-9.220%	220	550	-77.344%
2025-07-18	1.4100	1.4100	1.4100	1.4100	+0.714%	1	407	-79.433%
2025-07-14	1.4300	1.4300	1.4000	1.4000	-5.405%	16	407	-79.286%
2025-07-10	1.4600	1.4800	1.4600	1.4800	+0.680%	21	391	-80.405%
2025-07-09	1.4900	1.5000	1.4700	1.4700	-5.161%	19	412	-80.272%
2025-07-08	1.5500	1.5500	1.5500	1.5500	+1.307%	1	402	-81.290%
2025-07-02	1.5300	1.5300	1.5300	1.5300	-1.290%	17	402	-81.046%
2025-07-01	1.5200	1.5500	1.5200	1.5500	-3.125%	2	385	-81.290%
2025-06-30	1.5500	1.6000	1.5500	1.6000	-3.030%	2	383	-81.875%
2025-06-26	1.5700	1.6500	1.5700	1.6500	-0.602%	2	381	-82.424%
2025-06-24	1.6800	1.6800	1.6600	1.6600	-2.924%	21	380	-82.530%
2025-06-18	1.7700	1.7700	1.7100	1.7100	+3.636%	6	378	-83.041%
2025-06-17	1.6100	1.6500	1.6100	1.6500	+2.484%	2	378	-82.424%
2025-06-16	1.6100	1.6100	1.6100	1.6100	-3.593%	1	376	-81.988%
2025-06-13	1.7000	1.7000	1.6700	1.6700	-1.183%	10	375	-82.635%
2025-06-12	1.6900	1.6900	1.6900	1.6900	+5.625%	1	375	-82.840%
2025-06-10	1.6000	1.6000	1.6000	1.6000	-9.091%	1	374	-81.875%
2025-06-09	1.6000	1.7600	1.6000	1.7600	+2.924%	57	373	-83.523%
2025-06-05	1.7100	1.7100	1.7100	1.7100	+0.588%	1	317	-83.041%
2025-05-30	1.7000	1.7000	1.7000	1.7000	0.000%	2	316	-82.941%
2025-05-29	1.5200	1.7000	1.5200	1.7000	0.000%	21	315	-82.941%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-2.857%	1	319	-82.941%
2025-05-27	1.8000	1.8000	1.7300	1.7500	-5.914%	3	318	-83.429%
2025-05-23	1.8600	1.8600	1.8600	1.8600	+8.140%	20	310	-84.409%
2025-05-22	1.7000	1.7700	1.7000	1.7200	+1.176%	3	310	-83.140%
2025-05-19	1.7000	1.7000	1.7000	1.7000	+3.030%	1	307	-82.941%
2025-05-16	1.6700	1.6700	1.6500	1.6500	0.000%	6	306	-82.424%
2025-05-15	1.6500	1.7000	1.6500	1.6500	-12.698%	6	303	-82.424%
2025-05-14	1.7300	1.8900	1.6600	1.8900	+8.000%	9	297	-84.656%
2025-05-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	297	-83.429%
2025-05-12	1.7500	1.7500	1.7500	1.7500	-6.915%	30	297	-83.429%
2025-05-09	1.9000	1.9000	1.8800	1.8800	-3.590%	12	277	-84.574%
2025-05-08	1.9000	1.9500	1.9000	1.9500	-8.451%	4	273	-85.128%
2025-05-07	1.9300	2.1300	1.9300	2.1300	+6.500%	2	273	-86.385%
2025-05-06	1.9400	2.0000	1.9400	2.0000	+6.383%	4	271	-85.500%
2025-05-02	1.8400	1.8800	1.8400	1.8800	-1.053%	20	267	-84.574%
2025-05-01	1.9000	1.9000	1.9000	1.9000	-9.091%	2	258	-84.737%
2025-04-30	2.2500	2.2500	2.0900	2.0900	+4.500%	4	257	-86.124%
2025-04-28	2.0000	2.0000	2.0000	2.0000	+2.564%	222	253	-85.500%
2025-04-24	2.0800	2.0800	1.9500	1.9500	-2.010%	3	39	-85.128%
2025-04-23	1.9500	2.0100	1.8900	1.9900	+1.531%	10	36	-85.427%
2025-04-22	1.9500	1.9600	1.9500	1.9600	+5.376%	5	34	-85.204%
2025-04-21	2.0000	2.0000	1.8600	1.8600	-4.615%	5	31	-84.409%
2025-04-17	1.9500	1.9500	1.9500	1.9500	0.000%	1	28	-85.128%
2025-04-16	1.7400	1.9700	1.7400	1.9500	+18.182%	8	28	-85.128%
2025-04-14	1.8500	1.8500	1.6500	1.6500	-4.624%	10	25	-82.424%
2025-04-11	1.8600	1.8600	1.5500	1.7300	+15.333%	12	17	-83.237%
2025-04-07	1.5000	1.5000	1.5000	1.5000	-22.280%	5	10	-80.667%
2025-04-04	1.6400	1.9300	1.6400	1.9300	0.000%	20	10	-84.974%