Dark

KSS20280121C17
KSS Jan 21 2028 17.00 Call (KSS280121C00017000)
option OPRA

EOD

Sep 10, 2026

4.85-21.138%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.8500	4.8500	4.8500	4.8500	-21.138%	1	511	0.000%
2026-09-08	6.1700	6.1700	6.1500	6.1500	+6.957%	3	510	-21.138%
2026-08-25	5.7500	5.7500	5.7500	5.7500	-14.815%	1	513	-15.652%
2026-08-14	6.9000	6.9000	6.7500	6.7500	+12.126%	57	512	-28.148%
2026-08-12	6.0200	6.0200	6.0200	6.0200	-8.788%	25	457	-19.435%
2026-08-10	6.6000	6.7500	6.6000	6.6000	0.000%	190	482	-26.515%
2026-08-07	6.6000	6.6000	6.6000	6.6000	+3.937%	3	319	-26.515%
2026-08-06	6.3500	6.3500	6.3500	6.3500	-14.305%	50	316	-23.622%
2026-08-03	7.7500	7.7500	7.4100	7.4100	+9.131%	2	266	-34.548%
2026-07-31	6.7900	6.7900	6.7900	6.7900	-0.876%	1	265	-28.571%
2026-07-29	6.6000	6.8500	6.6000	6.8500	+1.632%	2	264	-29.197%
2026-07-28	6.7400	6.7400	6.7400	6.7400	+12.333%	1	263	-28.042%
2026-07-27	6.0300	6.0300	6.0000	6.0000	-4.762%	2	263	-19.167%
2026-07-24	6.3000	6.3000	6.3000	6.3000	+1.613%	1	261	-23.016%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-6.344%	1	260	-21.774%
2026-07-22	6.6200	6.6200	6.6200	6.6200	+12.203%	1	259	-26.737%
2026-07-21	5.7900	5.9000	5.7900	5.9000	0.000%	15	258	-17.797%
2026-07-20	5.9000	5.9000	5.9000	5.9000	+3.509%	3	257	-17.797%
2026-07-17	5.7500	5.7500	5.7000	5.7000	-5.941%	2	254	-14.912%
2026-07-16	5.8000	6.0600	5.8000	6.0600	+22.921%	2	252	-19.967%
2026-07-14	4.9500	4.9500	4.9300	4.9300	+24.810%	3	251	-1.623%
2026-07-08	4.9500	4.9500	3.9500	3.9500	-27.920%	24	250	+22.785%
2026-07-07	4.1500	5.4800	4.1500	5.4800	-24.932%	2	248	-11.496%
2026-06-25	7.1000	7.3000	7.1000	7.3000	+23.103%	5	248	-33.562%
2026-06-23	5.9300	5.9300	5.9300	5.9300	+0.508%	1	248	-18.212%
2026-06-22	6.6000	6.6000	5.9000	5.9000	+7.273%	4	247	-17.797%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-9.091%	1	243	-11.818%
2026-06-15	6.0500	6.0500	6.0500	6.0500	+18.395%	1	243	-19.835%
2026-06-10	5.1100	5.1100	5.1100	5.1100	+34.474%	1	243	-5.088%
2026-06-09	4.8800	4.8800	3.8000	3.8000	-25.490%	5	243	+27.632%
2026-06-04	4.7800	5.1000	4.7800	5.1000	+3.030%	2	242	-4.902%
2026-06-02	4.9000	4.9500	4.9000	4.9500	+12.500%	3	241	-2.020%
2026-06-01	4.0500	4.4000	4.0500	4.4000	-2.222%	3	240	+10.227%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-4.661%	2	239	+7.778%
2026-05-28	5.0300	5.0300	4.7200	4.7200	+60.000%	8	239	+2.754%
2026-05-21	2.8500	2.9500	2.8500	2.9500	+3.147%	6	239	+64.407%
2026-05-15	2.8600	2.8600	2.8600	2.8600	-1.379%	1	233	+69.580%
2026-05-14	2.9000	2.9000	2.9000	2.9000	0.000%	1	234	+67.241%
2026-05-13	2.9000	2.9000	2.9000	2.9000	-3.333%	1	231	+67.241%
2026-05-12	3.0000	3.0000	3.0000	3.0000	-26.829%	1	231	+61.667%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+7.612%	2	231	+18.293%
2026-04-29	3.8500	3.8500	3.8100	3.8100	-13.995%	120	231	+27.297%
2026-04-24	4.4300	4.4300	4.4300	4.4300	+37.152%	25	171	+9.481%
2026-03-31	3.0000	3.2300	3.0000	3.2300	+8.027%	2	146	+50.155%
2026-03-30	2.9900	2.9900	2.9900	2.9900	-5.678%	7	147	+62.207%
2026-03-27	3.1700	3.1700	3.1700	3.1700	+0.635%	1	147	+52.997%
2026-03-19	3.1500	3.1500	3.1500	3.1500	-4.545%	2	147	+53.968%
2026-03-12	3.1300	3.3000	3.1300	3.3000	-8.078%	2	149	+46.970%
2026-03-11	3.5900	3.5900	3.5900	3.5900	-22.796%	1	150	+35.097%
2026-03-10	4.6500	4.6500	4.6500	4.6500	+9.412%	1	150	+4.301%
2026-03-06	4.0000	4.2500	4.0000	4.2500	-15.000%	9	149	+14.118%
2026-03-04	5.0000	5.0000	5.0000	5.0000	+13.636%	30	145	-3.000%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-22.807%	1	128	+10.227%
2026-02-25	4.9500	5.7000	4.9500	5.7000	-18.571%	22	107	-14.912%
2026-02-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	107	-30.714%
2026-02-18	7.9500	7.9500	7.0000	7.0000	-2.778%	2	107	-30.714%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+16.129%	1	107	-32.639%
2026-01-22	6.4000	6.4000	6.2000	6.2000	+2.479%	5	107	-21.774%
2026-01-20	6.0500	6.0500	6.0500	6.0500	-15.385%	1	107	-19.835%
2026-01-16	7.2000	7.2000	7.1500	7.1500	-22.703%	3	109	-32.168%
2025-12-04	9.2500	9.2500	9.2500	9.2500	-21.610%	1	109	-47.568%
2025-12-01	11.8000	11.8000	11.8000	11.8000	+26.882%	1	110	-58.898%
2025-11-28	9.3000	9.3000	9.3000	9.3000	+2.198%	52	110	-47.849%
2025-11-25	8.7200	9.1000	8.0000	9.1000	+55.556%	15	162	-46.703%
2025-11-24	5.3500	5.8500	5.3500	5.8500	+6.364%	2	161	-17.094%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-11.290%	1	161	-11.818%
2025-11-14	6.2000	6.2000	6.2000	6.2000	-13.889%	1	161	-21.774%
2025-11-12	6.5500	7.2000	6.5500	7.2000	+5.882%	6	161	-32.639%
2025-11-11	6.8000	6.8000	6.8000	6.8000	-2.857%	1	162	-28.676%
2025-11-10	7.0000	7.0000	7.0000	7.0000	-1.408%	1	163	-30.714%
2025-11-05	6.5000	7.1000	6.2400	7.1000	+22.414%	61	163	-31.690%
2025-11-03	5.8000	5.8000	5.8000	5.8000	+8.209%	1	113	-16.379%
2025-10-30	5.3600	5.3600	5.3600	5.3600	-9.153%	3	113	-9.515%
2025-10-29	5.9000	5.9000	5.9000	5.9000	-1.830%	5	113	-17.797%
2025-10-27	6.0100	6.0100	6.0100	6.0100	-0.988%	1	113	-19.301%
2025-10-24	6.0700	6.0700	6.0700	6.0700	+21.400%	2	113	-20.099%
2025-10-09	4.9000	5.0000	4.9000	5.0000	-15.398%	3	113	-3.000%
2025-10-06	5.9100	5.9100	5.9100	5.9100	-0.169%	1	110	-17.936%
2025-10-03	5.9200	5.9200	5.9200	5.9200	+14.951%	1	110	-18.074%
2025-09-29	5.0400	5.1500	5.0400	5.1500	-9.649%	2	111	-5.825%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+10.680%	5	110	-14.912%
2025-09-23	6.5500	6.6000	5.1500	5.1500	-16.260%	4	105	-5.825%
2025-09-19	6.1500	6.1500	6.1500	6.1500	-3.906%	1	105	-21.138%
2025-09-18	6.5500	6.9000	6.4000	6.4000	+0.787%	109	104	-24.219%
2025-09-17	6.4000	7.0000	6.3500	6.3500	+22.115%	156	201	-23.622%
2025-09-16	5.2000	5.2200	5.2000	5.2000	+1.365%	179	181	-6.731%
2025-09-15	5.1000	5.1300	5.1000	5.1300	0.000%	37	36	-5.458%