Dark

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

EOD

Jul 28, 2026

7.60+11.765%(+0.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.6000	7.6000	7.6000	7.6000	+11.765%	8	94	0.000%
2026-07-21	6.8000	6.8000	6.8000	6.8000	+7.937%	10	86	+11.765%
2026-07-15	6.3000	6.3000	6.3000	6.3000	+12.500%	1	96	+20.635%
2026-07-14	5.6000	5.6000	5.6000	5.6000	-13.846%	1	97	+35.714%
2026-07-07	6.5000	6.5000	6.5000	6.5000	-16.129%	20	96	+16.923%
2026-06-24	7.6000	7.7500	7.6000	7.7500	+16.893%	2	76	-1.935%
2026-06-18	6.6300	6.6300	6.6300	6.6300	-3.212%	1	78	+14.630%
2026-06-15	6.8500	6.8500	6.8500	6.8500	+11.382%	1	78	+10.949%
2026-06-11	6.1500	6.1500	6.1500	6.1500	+13.889%	15	79	+23.577%
2026-06-09	5.4000	5.4000	5.4000	5.4000	-2.703%	14	94	+40.741%
2026-06-04	5.5500	5.5500	5.5500	5.5500	-2.972%	1	108	+36.937%
2026-06-02	5.7200	5.7200	5.7200	5.7200	+12.598%	2	107	+32.867%
2026-05-29	5.0800	5.0800	5.0800	5.0800	+0.594%	1	107	+49.606%
2026-05-28	4.5500	5.0800	4.5500	5.0500	+29.487%	13	108	+50.495%
2026-05-27	3.9000	3.9000	3.9000	3.9000	+2.362%	30	105	+94.872%
2026-05-26	3.8100	3.8100	3.8100	3.8100	+27.000%	1	75	+99.475%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-1.961%	5	75	+153.333%
2026-05-20	3.0600	3.0600	3.0600	3.0600	-1.608%	1	75	+148.366%
2026-05-19	3.1100	3.1100	3.1100	3.1100	+6.507%	1	79	+144.373%
2026-05-15	3.0000	3.1000	2.9100	2.9200	-14.869%	11	79	+160.274%
2026-05-13	3.4300	3.4300	3.4300	3.4300	+2.388%	10	78	+121.574%
2026-05-12	3.3500	3.3500	3.3500	3.3500	-15.190%	3	78	+126.866%
2026-05-11	4.0000	4.3700	3.9500	3.9500	-20.202%	11	78	+92.405%
2026-05-06	4.9500	4.9500	4.9500	4.9500	+6.452%	1	85	+53.535%
2026-05-05	4.6500	4.6500	4.6500	4.6500	-6.061%	3	84	+63.441%
2026-05-04	4.9500	4.9500	4.9500	4.9500	+4.211%	2	84	+53.535%
2026-04-29	4.3500	4.7500	4.3500	4.7500	-6.863%	133	86	+60.000%
2026-04-28	5.0000	5.1000	5.0000	5.1000	-0.971%	2	147	+49.020%
2026-04-24	5.1500	5.1500	5.1500	5.1500	-0.962%	46	148	+47.573%
2026-04-23	5.2000	5.2000	5.2000	5.2000	-4.587%	51	184	+46.154%
2026-04-22	5.4500	5.4500	5.4500	5.4500	-3.540%	5	235	+39.450%
2026-04-21	5.8800	5.8800	5.2800	5.6500	+31.090%	7	233	+34.513%
2026-04-20	4.1700	4.5100	4.1700	4.3100	-4.222%	4	233	+76.334%
2026-04-17	5.7300	5.7300	4.5000	4.5000	+20.000%	13	232	+68.889%
2026-04-14	3.7500	3.7500	3.7500	3.7500	-8.537%	1	219	+102.667%
2026-04-13	4.1000	4.1000	4.1000	4.1000	+1.737%	1	220	+85.366%
2026-04-09	4.0300	4.0300	4.0300	4.0300	-4.276%	3	219	+88.586%
2026-03-31	3.5500	4.2100	3.5500	4.2100	+20.286%	5	219	+80.523%
2026-03-30	3.5000	3.5000	3.5000	3.5000	+1.156%	4	217	+117.143%
2026-03-27	3.4600	3.4600	3.4600	3.4600	+1.765%	1	219	+119.653%
2026-03-23	3.3900	3.4000	3.3900	3.4000	0.000%	6	220	+123.529%
2026-03-20	3.4000	3.4000	3.4000	3.4000	+11.842%	2	220	+123.529%
2026-03-18	3.0000	3.1000	3.0000	3.0400	-7.317%	175	218	+150.000%
2026-03-17	3.8000	3.8000	3.2800	3.2800	-6.286%	26	121	+131.707%
2026-03-16	3.7500	3.7500	3.5000	3.5000	-12.500%	9	119	+117.143%
2026-03-12	3.5800	4.0000	3.5800	4.0000	+0.503%	3	112	+90.000%
2026-03-11	4.0300	4.0500	3.9800	3.9800	-12.141%	38	110	+90.955%
2026-03-09	4.5300	4.5300	4.5300	4.5300	-7.551%	10	103	+67.770%
2026-03-06	5.1500	5.1500	4.9000	4.9000	+8.889%	20	93	+55.102%
2026-03-05	4.5000	4.5000	4.5000	4.5000	-39.597%	10	93	+68.889%
2026-03-04	7.4500	7.4500	7.4500	7.4500	+56.842%	1	93	+2.013%
2026-03-03	4.7500	4.7500	4.7500	4.7500	-20.302%	10	92	+60.000%
2026-02-27	6.1700	6.1700	5.9600	5.9600	-8.729%	20	82	+27.517%
2026-02-26	6.5300	6.5300	6.5300	6.5300	0.000%	10	62	+16.386%
2026-02-23	6.5300	6.5300	6.5300	6.5300	-18.375%	10	62	+16.386%
2026-02-20	8.0000	8.0000	8.0000	8.0000	+23.077%	10	52	-5.000%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-7.143%	1	42	+16.923%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+12.000%	8	41	+8.571%
2026-01-28	6.2500	6.2500	6.2500	6.2500	-37.437%	1	33	+21.600%
2026-01-08	9.9900	9.9900	9.9900	9.9900	-0.100%	2	33	-23.924%
2026-01-06	10.0500	10.0500	10.0000	10.0000	+12.994%	29	31	-24.000%
2026-01-02	8.8500	8.8500	8.8500	8.8500	-6.940%	2	37	-14.124%
2025-12-26	9.5100	9.5100	9.5100	9.5100	-3.452%	1	35	-20.084%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-15.086%	1	35	-22.843%
2025-12-11	11.6000	11.6000	11.6000	11.6000	-1.695%	3	35	-34.483%
2025-12-10	11.2800	11.8000	11.2800	11.8000	-3.673%	13	38	-35.593%
2025-11-28	12.2500	12.2500	12.2500	12.2500	-2.390%	1	45	-37.959%
2025-11-26	12.0000	12.5500	12.0000	12.5500	+30.322%	11	55	-39.442%
2025-11-25	9.6300	9.6300	9.6300	9.6300	+58.388%	10	55	-21.080%
2025-11-24	6.0800	6.0800	6.0800	6.0800	-7.879%	1	45	+25.000%
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	+10.949%
2025-11-13	7.2200	7.2200	7.2200	7.2200	-7.436%	20	28	+5.263%
2025-11-12	7.8000	7.8000	7.8000	7.8000	+0.128%	1	28	-2.564%
2025-11-10	7.7900	7.7900	7.7900	7.7900	+25.848%	1	29	-2.439%
2025-11-03	6.1900	6.1900	6.1900	6.1900	+11.131%	20	15	+22.779%
2025-10-09	5.5700	5.5700	5.5700	5.5700	-17.481%	1	15	+36.445%
2025-10-03	6.7500	6.7500	6.7500	6.7500	+17.801%	2	14	+12.593%
2025-09-30	5.5900	5.7300	5.5900	5.7300	-21.183%	9	14	+32.635%
2025-09-24	7.1300	7.2700	7.1300	7.2700	+6.598%	7	6	+4.539%
2025-09-19	7.3600	7.3600	6.8200	6.8200	-9.188%	2	8	+11.437%
2025-09-18	7.5100	7.5100	7.5100	7.5100	+2.877%	1	8	+1.198%
2025-09-17	7.2000	7.3000	7.2000	7.3000	0.000%	9	9	+4.110%