Dark

KSS20280121C22
KSS Jan 21 2028 22.00 Call (KSS280121C00022000)
option OPRA

EOD

Sep 10, 2026

3.45-10.390%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5500	3.5500	3.4500	3.4500	-10.390%	4	372	0.000%
2026-09-09	4.0000	4.0000	3.8500	3.8500	-13.483%	4	376	-10.390%
2026-09-08	4.4500	4.4500	4.4500	4.4500	-8.247%	32	380	-22.472%
2026-09-04	4.8500	4.8500	4.8500	4.8500	+2.105%	1	347	-28.866%
2026-09-02	4.1500	4.7500	4.1500	4.7500	+23.377%	15	347	-27.368%
2026-09-01	4.0600	4.1500	3.8500	3.8500	+10.000%	5	339	-10.390%
2026-08-31	3.5000	3.5000	3.5000	3.5000	-14.634%	1	337	-1.429%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-2.381%	11	337	-15.854%
2026-08-24	4.2000	4.2000	4.2000	4.2000	+16.667%	1	347	-17.857%
2026-08-20	3.6000	3.6000	3.6000	3.6000	-23.404%	1	346	-4.167%
2026-08-19	4.6500	4.7500	4.6500	4.7000	-4.082%	77	347	-26.596%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+6.522%	1	289	-29.592%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	290	-25.000%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-9.091%	1	289	-31.000%
2026-08-03	5.5000	5.5000	5.5000	5.5000	+8.696%	1	290	-37.273%
2026-07-30	5.0600	5.0600	5.0600	5.0600	+12.444%	2	289	-31.818%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-10.000%	1	288	-23.333%
2026-07-22	5.0000	5.0000	5.0000	5.0000	+28.205%	1	289	-31.000%
2026-07-10	3.8000	3.9000	3.8000	3.9000	-20.570%	2	288	-11.538%
2026-06-24	4.9100	4.9100	4.9100	4.9100	+9.111%	10	287	-29.735%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+1.124%	3	287	-23.333%
2026-06-11	4.4500	4.4500	4.4500	4.4500	+11.250%	4	290	-22.472%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+26.582%	2	286	-13.750%
2026-06-01	3.1600	3.1600	3.1600	3.1600	+11.661%	3	284	+9.177%
2026-05-29	3.0000	3.0000	2.8300	2.8300	-17.971%	31	281	+21.908%
2026-05-28	3.4500	3.4500	3.4500	3.4500	+43.750%	2	312	0.000%
2026-05-27	2.4000	2.4000	2.4000	2.4000	+2.128%	1	310	+43.750%
2026-05-22	2.5000	2.5000	2.3500	2.3500	+29.121%	7	311	+46.809%
2026-05-18	1.8200	1.8200	1.8200	1.8200	-1.622%	1	318	+89.560%
2026-05-15	1.8800	1.8800	1.8500	1.8500	-8.416%	20	318	+86.486%
2026-05-14	2.0200	2.0200	2.0200	2.0200	+1.000%	10	337	+70.792%
2026-05-13	1.9600	2.0000	1.9600	2.0000	-15.254%	12	335	+72.500%
2026-05-12	2.1900	2.3600	2.1900	2.3600	-12.593%	4	335	+46.186%
2026-05-11	2.7000	2.7000	2.7000	2.7000	-8.784%	1	335	+27.778%
2026-05-07	2.8800	3.0000	2.8800	2.9600	+3.860%	39	332	+16.554%
2026-05-04	3.1000	3.1000	2.8500	2.8500	-7.468%	11	371	+21.053%
2026-05-01	2.9800	3.2000	2.6600	3.0800	-1.282%	70	363	+12.013%
2026-04-30	3.1200	3.1200	3.1200	3.1200	+6.485%	1	363	+10.577%
2026-04-29	2.9700	3.0400	2.9300	2.9300	-9.846%	7	364	+17.747%
2026-04-28	3.6000	3.7000	3.2400	3.2500	-9.722%	11	358	+6.154%
2026-04-27	3.2500	3.6000	3.2500	3.6000	+8.434%	8	349	-4.167%
2026-04-24	3.3500	3.3500	3.3000	3.3200	-3.768%	30	342	+3.916%
2026-04-23	3.4000	3.4500	3.4000	3.4500	+2.985%	35	321	0.000%
2026-04-22	3.3500	3.3500	3.3500	3.3500	-4.286%	1	321	+2.985%
2026-04-21	3.3500	3.5000	3.3500	3.5000	+24.555%	3	322	-1.429%
2026-04-17	2.8100	2.8100	2.8100	2.8100	+9.766%	1	323	+22.776%
2026-04-15	2.5000	2.7000	2.5000	2.5600	+4.918%	122	322	+34.766%
2026-04-10	2.5300	2.5300	2.3700	2.4400	-2.400%	65	226	+41.393%
2026-04-09	2.3400	2.5000	2.3300	2.5000	+5.485%	10	286	+38.000%
2026-04-08	2.3600	2.3800	2.3400	2.3700	+6.278%	50	278	+45.570%
2026-04-07	2.2300	2.2300	2.2300	2.2300	-3.043%	5	228	+54.709%
2026-04-06	2.2500	2.3000	2.2500	2.3000	+6.977%	30	223	+50.000%
2026-04-02	2.1500	2.1500	2.1500	2.1500	+4.878%	24	193	+60.465%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-6.818%	5	193	+68.293%
2026-03-27	2.2000	2.2000	2.2000	2.2000	+19.565%	1	188	+56.818%
2026-03-24	1.8400	1.8400	1.8400	1.8400	-19.298%	1	188	+87.500%
2026-03-23	2.2800	2.2800	2.2800	2.2800	-0.870%	1	187	+51.316%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-39.474%	1	186	+50.000%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-10.588%	1	186	-9.211%
2026-02-25	4.2500	4.2500	4.2500	4.2500	-13.265%	1	187	-18.824%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+113.043%	1	187	-29.592%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-59.292%	2	187	+50.000%
2026-02-09	5.6500	5.6500	5.6500	5.6500	+28.409%	10	185	-38.938%
2026-02-02	4.4000	4.4000	4.4000	4.4000	+1.149%	1	195	-21.591%
2026-01-29	4.3500	4.3500	4.3500	4.3500	-2.247%	5	194	-20.690%
2026-01-23	4.4500	4.4500	4.4500	4.4500	-5.720%	1	199	-22.472%
2026-01-20	4.7200	4.7200	4.7200	4.7200	-25.434%	1	198	-26.907%
2026-01-13	6.3300	6.3300	6.3300	6.3300	+2.927%	80	197	-45.498%
2026-01-12	6.1500	6.1500	6.1500	6.1500	-1.600%	80	213	-43.902%
2026-01-09	6.2000	6.2500	6.2000	6.2500	-8.626%	6	133	-44.800%
2026-01-08	6.9000	7.0000	6.6100	6.8400	-6.173%	45	139	-49.561%
2026-01-06	7.5900	7.5900	7.2900	7.2900	+1.250%	10	124	-52.675%
2025-12-22	7.2000	7.2000	7.2000	7.2000	-7.692%	1	129	-52.083%
2025-12-17	7.8000	7.8000	7.8000	7.8000	-4.878%	10	129	-55.769%
2025-12-16	7.9900	8.2000	7.9900	8.2000	-4.429%	12	129	-57.927%
2025-12-10	8.5800	8.5800	8.5800	8.5800	+9.439%	10	119	-59.790%
2025-12-08	7.8400	7.8400	7.8400	7.8400	-14.783%	1	109	-55.995%
2025-12-01	9.2000	9.2000	9.2000	9.2000	+31.054%	2	108	-62.500%
2025-11-28	7.0200	7.0200	7.0200	7.0200	-22.000%	52	108	-50.855%
2025-11-26	8.0000	9.0000	8.0000	9.0000	+22.449%	10	59	-61.667%
2025-11-25	6.6100	7.8500	6.6000	7.3500	+77.108%	36	59	-53.061%
2025-11-24	4.1500	4.1500	4.1500	4.1500	-3.488%	5	46	-16.867%
2025-11-21	4.3000	4.3000	4.3000	4.3000	+8.861%	3	51	-19.767%
2025-11-19	3.9500	3.9500	3.9500	3.9500	-11.236%	2	51	-12.658%
2025-11-17	4.4000	4.4500	4.4000	4.4500	-6.316%	14	53	-22.472%
2025-11-14	5.1300	5.1300	4.7300	4.7500	-12.523%	31	55	-27.368%
2025-11-13	5.4300	5.4300	5.4300	5.4300	-5.401%	10	76	-36.464%
2025-11-10	5.4500	5.7400	5.4200	5.7400	+13.439%	61	66	-39.895%
2025-09-19	5.0100	5.0600	5.0100	5.0600	0.000%	5	5	-31.818%