Dark

KSS20280121C20
KSS Jan 21 2028 20.00 Call (KSS280121C00020000)
option OPRA

EOD

Jul 22, 2026

5.60+21.739%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.5000	5.6000	5.5000	5.6000	+21.739%	2	379	0.000%
2026-07-15	4.5000	4.6000	4.5000	4.6000	+15.000%	3	380	+21.739%
2026-07-14	4.1500	4.1500	4.0000	4.0000	-11.111%	2	382	+40.000%
2026-07-13	4.5000	4.5000	4.5000	4.5000	+1.124%	1	381	+24.444%
2026-07-10	4.4500	4.4500	4.4500	4.4500	+8.537%	1	382	+25.843%
2026-07-08	4.0000	4.1000	4.0000	4.1000	-4.651%	2	382	+36.585%
2026-07-07	4.3000	4.3000	4.3000	4.3000	-4.444%	1	382	+30.233%
2026-07-06	4.5000	4.5000	4.5000	4.5000	-18.182%	1	383	+24.444%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+12.474%	1	383	+1.818%
2026-06-30	4.8300	4.8900	4.8300	4.8900	-16.267%	3	384	+14.519%
2026-06-25	6.2500	6.3500	5.8400	5.8400	+7.156%	7	383	-4.110%
2026-06-24	5.4500	5.4500	5.4500	5.4500	+1.869%	1	385	+2.752%
2026-06-22	5.3500	5.3500	5.3500	5.3500	+18.889%	3	385	+4.673%
2026-06-16	4.4000	4.5000	4.4000	4.5000	-16.045%	2	384	+24.444%
2026-06-12	5.3000	5.3600	5.3000	5.3600	+5.098%	6	382	+4.478%
2026-06-11	4.8000	5.2000	4.7300	5.1000	+24.390%	9	387	+9.804%
2026-06-09	4.1000	4.1000	4.1000	4.1000	-2.381%	1	391	+36.585%
2026-06-08	4.2500	4.3000	4.2000	4.2000	+12.903%	3	392	+33.333%
2026-06-05	3.7200	3.7200	3.7200	3.7200	-8.148%	7	393	+50.538%
2026-06-04	4.0300	4.0500	4.0300	4.0500	+4.381%	8	393	+38.272%
2026-06-03	4.1000	4.1000	3.8800	3.8800	-3.000%	6	385	+44.330%
2026-06-02	3.7500	4.1800	3.7500	4.0000	+17.647%	11	379	+40.000%
2026-06-01	3.7800	3.7800	3.4000	3.4000	-5.556%	16	385	+64.706%
2026-05-29	3.7000	3.7000	3.6000	3.6000	-6.494%	5	382	+55.556%
2026-05-28	3.6500	4.0500	3.5500	3.8500	+37.500%	66	380	+45.455%
2026-05-27	3.0000	3.0000	2.8000	2.8000	+13.821%	26	370	+100.000%
2026-05-26	2.4600	2.4600	2.4600	2.4600	+11.818%	1	352	+127.642%
2026-05-20	2.2000	2.2000	2.2000	2.2000	+4.762%	1	352	+154.545%
2026-05-19	2.1000	2.1000	2.1000	2.1000	+5.000%	2	351	+166.667%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-18.367%	1	351	+180.000%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-11.871%	1	351	+128.571%
2026-05-11	2.8300	2.8300	2.7000	2.7800	-18.235%	6	352	+101.439%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+1.796%	5	351	+64.706%
2026-05-07	3.1000	3.3900	3.1000	3.3400	-1.765%	15	346	+67.665%
2026-05-06	3.4000	3.4000	3.4000	3.4000	-2.857%	1	347	+64.706%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+7.692%	1	347	+60.000%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+1.562%	28	347	+72.308%
2026-04-29	3.5000	3.5000	3.2000	3.2000	-8.571%	5	375	+75.000%
2026-04-28	4.0000	4.0000	3.5000	3.5000	-4.891%	7	376	+60.000%
2026-04-24	3.6700	3.6800	3.6700	3.6800	+5.143%	31	380	+52.174%
2026-04-23	4.0000	4.0000	3.5000	3.5000	0.000%	6	380	+60.000%
2026-04-22	4.0000	4.0000	3.5000	3.5000	-2.778%	53	383	+60.000%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+17.264%	2	353	+55.556%
2026-04-20	3.1000	3.1200	2.9000	3.0700	+11.636%	51	353	+82.410%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+5.769%	10	314	+103.636%
2026-04-13	2.5600	2.6500	2.5600	2.6000	+2.362%	40	314	+115.385%
2026-04-07	2.5400	2.5400	2.5400	2.5400	-9.929%	3	311	+120.472%
2026-04-06	2.8200	2.8200	2.8200	2.8200	+9.302%	2	310	+98.582%
2026-03-27	2.5700	2.5800	2.5200	2.5800	+5.306%	6	308	+117.054%
2026-03-23	2.5700	2.6500	2.4500	2.4500	+2.510%	13	307	+128.571%
2026-03-20	2.6400	2.6400	2.2900	2.3900	-3.239%	14	306	+134.310%
2026-03-19	2.4700	2.4700	2.4700	2.4700	-19.016%	1	299	+126.721%
2026-03-17	3.0500	3.0500	3.0500	3.0500	+12.963%	12	299	+83.607%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-3.571%	10	299	+107.407%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-6.667%	4	289	+100.000%
2026-03-11	3.2700	3.2700	3.0000	3.0000	-25.926%	2	289	+86.667%
2026-03-10	3.7400	4.0500	3.7400	4.0500	+20.896%	5	288	+38.272%
2026-03-09	4.0000	4.0000	3.3500	3.3500	-8.219%	13	286	+67.164%
2026-03-06	3.6500	3.6500	3.6500	3.6500	-0.815%	7	273	+53.425%
2026-03-05	4.3000	4.3000	3.6000	3.6800	+6.358%	24	273	+52.174%
2026-03-03	3.4600	3.4600	3.4600	3.4600	-12.405%	6	253	+61.850%
2026-03-02	4.0500	4.0500	3.9500	3.9500	-6.176%	2	253	+41.772%
2026-02-27	4.2100	4.2100	4.2100	4.2100	-14.082%	10	254	+33.017%
2026-02-23	4.8500	4.9000	4.8000	4.9000	-20.712%	4	244	+14.286%
2026-02-13	6.2000	6.2000	6.1800	6.1800	+23.600%	2	244	-9.385%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-13.043%	1	244	+12.000%
2026-02-04	5.8700	5.8700	5.7500	5.7500	+7.477%	13	244	-2.609%
2026-02-03	5.3500	5.3500	5.3500	5.3500	+13.347%	1	244	+4.673%
2026-01-29	4.7300	4.7300	4.6000	4.7200	-2.277%	7	243	+18.644%
2026-01-28	4.9000	4.9800	4.8300	4.8300	-3.400%	26	239	+15.942%
2026-01-27	5.0000	5.0000	5.0000	5.0000	+2.041%	1	214	+12.000%
2026-01-26	4.9000	4.9000	4.9000	4.9000	-2.000%	4	214	+14.286%
2026-01-23	5.0000	5.0000	5.0000	5.0000	0.000%	27	213	+12.000%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-0.990%	1	226	+12.000%
2026-01-20	5.0000	5.0500	5.0000	5.0500	-18.285%	6	225	+10.891%
2026-01-15	5.9200	6.1800	5.8000	6.1800	+23.600%	3	221	-9.385%
2026-01-14	6.2500	6.4000	5.0000	5.0000	-26.471%	24	221	+12.000%
2026-01-13	7.0000	7.0000	6.8000	6.8000	+2.564%	28	218	-17.647%
2026-01-12	6.3200	6.8000	6.3200	6.6300	-7.917%	294	218	-15.535%
2026-01-09	7.4900	7.4900	6.9000	7.2000	-6.494%	33	374	-22.222%
2026-01-08	7.3500	7.7000	7.3500	7.7000	+6.648%	34	384	-27.273%
2026-01-07	7.7000	7.7000	7.1600	7.2200	-9.637%	25	364	-22.438%
2026-01-06	8.0100	8.0100	7.9600	7.9900	+7.973%	10	363	-29.912%
2026-01-05	7.4500	7.4500	7.3300	7.4000	+9.630%	64	364	-24.324%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-3.571%	10	364	-17.037%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-4.762%	2	364	-20.000%
2025-12-26	7.3500	7.3500	7.3500	7.3500	+3.376%	1	364	-23.810%
2025-12-24	7.2300	7.2300	7.1100	7.1100	-17.993%	27	352	-21.238%
2025-12-18	8.6700	8.6700	8.6700	8.6700	+2.000%	1	352	-35.409%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-11.458%	1	351	-34.118%
2025-12-12	10.0500	10.0500	9.6000	9.6000	+9.091%	2	351	-41.667%
2025-12-08	8.5800	8.8000	8.5800	8.8000	-1.676%	2	351	-36.364%
2025-12-05	9.0000	9.0000	8.9500	8.9500	-6.771%	10	350	-37.430%
2025-12-03	9.8600	9.8600	9.6000	9.6000	-14.667%	29	347	-41.667%
2025-12-02	11.2500	11.2500	11.2500	11.2500	+14.796%	10	366	-50.222%
2025-12-01	9.9900	9.9900	9.8000	9.8000	-2.488%	4	356	-42.857%
2025-11-28	10.0500	10.0500	10.0500	10.0500	0.000%	1	358	-44.279%
2025-11-26	8.8000	10.0500	8.8000	10.0500	+33.113%	5	354	-44.279%
2025-11-25	7.4800	7.5500	7.2000	7.5500	+71.591%	27	354	-25.828%
2025-11-21	4.4000	4.4000	4.4000	4.4000	-25.424%	1	361	+27.273%
2025-11-13	5.9000	5.9000	5.9000	5.9000	-7.813%	1	360	-5.085%
2025-11-11	5.9500	6.4000	5.9500	6.4000	+16.364%	3	363	-12.500%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-13.386%	3	363	+1.818%
2025-11-05	5.7000	6.3500	5.7000	6.3500	+27.000%	13	366	-11.811%
2025-10-27	5.2500	5.4000	5.0000	5.0000	+32.979%	31	354	+12.000%
2025-10-10	3.7600	3.7600	3.7600	3.7600	-10.476%	15	354	+48.936%
2025-09-30	4.2000	4.2000	4.2000	4.2000	-16.000%	2	354	+33.333%
2025-09-25	5.0000	5.0000	5.0000	5.0000	-8.425%	1	352	+12.000%
2025-09-24	5.4700	5.4700	5.4600	5.4600	-6.186%	170	352	+2.564%
2025-09-23	5.8200	5.8200	5.8200	5.8200	+6.593%	1	182	-3.780%
2025-09-22	5.4600	5.4600	5.4600	5.4600	-0.183%	1	182	+2.564%
2025-09-18	5.6100	5.6200	5.4700	5.4700	-5.690%	114	181	+2.377%
2025-09-17	6.0000	6.0000	5.6500	5.8000	0.000%	85	83	-3.448%