Dark

KSS20280121C15
KSS Jan 21 2028 15.00 Call (KSS280121C00015000)
option OPRA

EOD

Sep 10, 2026

5.60-20.000%(-1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.6000	5.6000	5.6000	5.6000	-20.000%	1	442	0.000%
2026-09-08	7.0000	7.0000	7.0000	7.0000	-7.895%	1	443	-20.000%
2026-09-04	7.6000	7.6000	7.6000	7.6000	+7.042%	1	444	-26.316%
2026-09-02	7.1000	7.1000	7.1000	7.1000	+5.970%	27	444	-21.127%
2026-08-24	6.6400	6.7000	6.6400	6.7000	+8.065%	18	444	-16.418%
2026-08-21	6.2500	6.3500	6.2000	6.2000	-1.587%	29	443	-9.677%
2026-08-20	6.3000	6.3000	6.3000	6.3000	-11.268%	1	436	-11.111%
2026-08-19	7.2800	7.2800	7.1000	7.1000	+2.011%	269	435	-21.127%
2026-08-18	7.2000	7.2500	6.9500	6.9600	-4.000%	9	246	-19.540%
2026-08-17	7.3500	7.5800	7.2500	7.2500	-1.091%	201	241	-22.759%
2026-08-14	7.6000	7.6500	7.3300	7.3300	-3.553%	5	111	-23.602%
2026-08-13	7.6000	7.6000	7.6000	7.6000	+6.294%	1	110	-26.316%
2026-08-12	7.1500	7.1500	7.1500	7.1500	+1.418%	1	109	-21.678%
2026-08-11	7.0500	7.0500	7.0500	7.0500	-5.369%	1	108	-20.567%
2026-08-10	7.6000	7.6500	7.4500	7.4500	+5.674%	27	107	-24.832%
2026-08-07	7.0500	7.0500	7.0500	7.0500	-15.060%	1	92	-20.567%
2026-08-05	7.8500	8.3000	7.8500	8.3000	+3.106%	16	91	-32.530%
2026-08-04	8.0500	8.0500	8.0500	8.0500	-3.245%	3	99	-30.435%
2026-08-03	8.3200	8.3200	8.3200	8.3200	+2.337%	1	99	-32.692%
2026-07-31	8.1300	8.1300	8.1300	8.1300	+9.865%	2	98	-31.119%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-2.632%	2	96	-24.324%
2026-07-28	7.6000	7.6000	7.6000	7.6000	+11.765%	8	94	-26.316%
2026-07-21	6.8000	6.8000	6.8000	6.8000	+7.937%	10	86	-17.647%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+12.500%	1	96	-11.111%
2026-07-14	5.6000	5.6000	5.6000	5.6000	-13.846%	1	97	0.000%
2026-07-07	6.5000	6.5000	6.5000	6.5000	-16.129%	20	96	-13.846%
2026-06-24	7.6000	7.7500	7.6000	7.7500	+16.893%	2	76	-27.742%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-3.212%	1	78	-15.535%
2026-06-15	6.8500	6.8500	6.8500	6.8500	+11.382%	1	78	-18.248%
2026-06-11	6.1500	6.1500	6.1500	6.1500	+13.889%	15	79	-8.943%
2026-06-09	5.4000	5.4000	5.4000	5.4000	-2.703%	14	94	+3.704%
2026-06-04	5.5500	5.5500	5.5500	5.5500	-2.972%	1	108	+0.901%
2026-06-02	5.7200	5.7200	5.7200	5.7200	+12.598%	2	107	-2.098%
2026-05-29	5.0800	5.0800	5.0800	5.0800	+0.594%	1	107	+10.236%
2026-05-28	4.5500	5.0800	4.5500	5.0500	+29.487%	13	108	+10.891%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+2.362%	30	105	+43.590%
2026-05-26	3.8100	3.8100	3.8100	3.8100	+27.000%	1	75	+46.982%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-1.961%	5	75	+86.667%
2026-05-20	3.0600	3.0600	3.0600	3.0600	-1.608%	1	75	+83.007%
2026-05-19	3.1100	3.1100	3.1100	3.1100	+6.507%	1	79	+80.064%
2026-05-15	3.0000	3.1000	2.9100	2.9200	-14.869%	11	79	+91.781%
2026-05-13	3.4300	3.4300	3.4300	3.4300	+2.388%	10	78	+63.265%
2026-05-12	3.3500	3.3500	3.3500	3.3500	-15.190%	3	78	+67.164%
2026-05-11	4.0000	4.3700	3.9500	3.9500	-20.202%	11	78	+41.772%
2026-05-06	4.9500	4.9500	4.9500	4.9500	+6.452%	1	85	+13.131%
2026-05-05	4.6500	4.6500	4.6500	4.6500	-6.061%	3	84	+20.430%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+4.211%	2	84	+13.131%
2026-04-29	4.3500	4.7500	4.3500	4.7500	-6.863%	133	86	+17.895%
2026-04-28	5.0000	5.1000	5.0000	5.1000	-0.971%	2	147	+9.804%
2026-04-24	5.1500	5.1500	5.1500	5.1500	-0.962%	46	148	+8.738%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-4.587%	51	184	+7.692%
2026-04-22	5.4500	5.4500	5.4500	5.4500	-3.540%	5	235	+2.752%
2026-04-21	5.8800	5.8800	5.2800	5.6500	+31.090%	7	233	-0.885%
2026-04-20	4.1700	4.5100	4.1700	4.3100	-4.222%	4	233	+29.930%
2026-04-17	5.7300	5.7300	4.5000	4.5000	+20.000%	13	232	+24.444%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-8.537%	1	219	+49.333%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+1.737%	1	220	+36.585%
2026-04-09	4.0300	4.0300	4.0300	4.0300	-4.276%	3	219	+38.958%
2026-03-31	3.5500	4.2100	3.5500	4.2100	+20.286%	5	219	+33.017%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+1.156%	4	217	+60.000%
2026-03-27	3.4600	3.4600	3.4600	3.4600	+1.765%	1	219	+61.850%
2026-03-23	3.3900	3.4000	3.3900	3.4000	0.000%	6	220	+64.706%
2026-03-20	3.4000	3.4000	3.4000	3.4000	+11.842%	2	220	+64.706%
2026-03-18	3.0000	3.1000	3.0000	3.0400	-7.317%	175	218	+84.211%
2026-03-17	3.8000	3.8000	3.2800	3.2800	-6.286%	26	121	+70.732%
2026-03-16	3.7500	3.7500	3.5000	3.5000	-12.500%	9	119	+60.000%
2026-03-12	3.5800	4.0000	3.5800	4.0000	+0.503%	3	112	+40.000%
2026-03-11	4.0300	4.0500	3.9800	3.9800	-12.141%	38	110	+40.704%
2026-03-09	4.5300	4.5300	4.5300	4.5300	-7.551%	10	103	+23.620%
2026-03-06	5.1500	5.1500	4.9000	4.9000	+8.889%	20	93	+14.286%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-39.597%	10	93	+24.444%
2026-03-04	7.4500	7.4500	7.4500	7.4500	+56.842%	1	93	-24.832%
2026-03-03	4.7500	4.7500	4.7500	4.7500	-20.302%	10	92	+17.895%
2026-02-27	6.1700	6.1700	5.9600	5.9600	-8.729%	20	82	-6.040%
2026-02-26	6.5300	6.5300	6.5300	6.5300	0.000%	10	62	-14.242%
2026-02-23	6.5300	6.5300	6.5300	6.5300	-18.375%	10	62	-14.242%
2026-02-20	8.0000	8.0000	8.0000	8.0000	+23.077%	10	52	-30.000%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-7.143%	1	42	-13.846%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+12.000%	8	41	-20.000%
2026-01-28	6.2500	6.2500	6.2500	6.2500	-37.437%	1	33	-10.400%
2026-01-08	9.9900	9.9900	9.9900	9.9900	-0.100%	2	33	-43.944%
2026-01-06	10.0500	10.0500	10.0000	10.0000	+12.994%	29	31	-44.000%
2026-01-02	8.8500	8.8500	8.8500	8.8500	-6.940%	2	37	-36.723%
2025-12-26	9.5100	9.5100	9.5100	9.5100	-3.452%	1	35	-41.115%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-15.086%	1	35	-43.147%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-1.695%	3	35	-51.724%
2025-12-10	11.2800	11.8000	11.2800	11.8000	-3.673%	13	38	-52.542%
2025-11-28	12.2500	12.2500	12.2500	12.2500	-2.390%	1	45	-54.286%
2025-11-26	12.0000	12.5500	12.0000	12.5500	+30.322%	11	55	-55.378%
2025-11-25	9.6300	9.6300	9.6300	9.6300	+58.388%	10	55	-41.848%
2025-11-24	6.0800	6.0800	6.0800	6.0800	-7.879%	1	45	-7.895%
2025-11-18	6.6000	6.6000	6.6000	6.6000	-3.650%	10	44	-15.152%
2025-11-14	6.8500	6.8500	6.8500	6.8500	-5.125%	6	34	-18.248%
2025-11-13	7.2200	7.2200	7.2200	7.2200	-7.436%	20	28	-22.438%
2025-11-12	7.8000	7.8000	7.8000	7.8000	+0.128%	1	28	-28.205%
2025-11-10	7.7900	7.7900	7.7900	7.7900	+25.848%	1	29	-28.113%
2025-11-03	6.1900	6.1900	6.1900	6.1900	+11.131%	20	15	-9.532%
2025-10-09	5.5700	5.5700	5.5700	5.5700	-17.481%	1	15	+0.539%
2025-10-03	6.7500	6.7500	6.7500	6.7500	+17.801%	2	14	-17.037%
2025-09-30	5.5900	5.7300	5.5900	5.7300	-21.183%	9	14	-2.269%
2025-09-24	7.1300	7.2700	7.1300	7.2700	+6.598%	7	6	-22.971%
2025-09-19	7.3600	7.3600	6.8200	6.8200	-9.188%	2	8	-17.889%
2025-09-18	7.5100	7.5100	7.5100	7.5100	+2.877%	1	8	-25.433%
2025-09-17	7.2000	7.3000	7.2000	7.3000	0.000%	9	9	-23.288%