Dark

KSS20280121C25
KSS Jan 21 2028 25.00 Call (KSS280121C00025000)
option OPRA

EOD

Jul 28, 2026

4.10+11.717%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	4.1000	4.1000	4.1000	4.1000	+11.717%	2	2,467	0.000%
2026-07-27	3.6700	3.6700	3.6700	3.6700	-0.811%	2,000	2,408	+11.717%
2026-07-20	3.7000	3.7000	3.7000	3.7000	+1.370%	5	465	+10.811%
2026-07-16	3.6500	3.6500	3.6500	3.6500	+11.280%	1	460	+12.329%
2026-07-13	3.2000	3.2800	3.2000	3.2800	+0.923%	2	459	+25.000%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-11.202%	2	459	+26.154%
2026-06-30	3.6600	3.6600	3.6600	3.6600	-4.935%	3	457	+12.022%
2026-06-22	3.8500	3.8500	3.8500	3.8500	+16.314%	5	454	+6.494%
2026-06-16	3.3700	3.3700	3.3100	3.3100	-19.268%	20	454	+23.867%
2026-06-12	3.9100	4.1100	3.9100	4.1000	+13.889%	24	460	0.000%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+18.033%	2	443	+13.889%
2026-06-04	3.0500	3.0500	3.0500	3.0500	+0.993%	10	441	+34.426%
2026-06-02	3.0200	3.0200	3.0200	3.0200	+9.818%	1	441	+35.762%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+17.021%	1	440	+49.091%
2026-05-29	2.5100	2.5100	2.3500	2.3500	-18.966%	21	439	+74.468%
2026-05-28	3.1000	3.1000	2.9000	2.9000	+45.000%	24	438	+41.379%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+11.111%	1	420	+105.000%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+16.129%	1	419	+127.778%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-22.500%	10	419	+164.516%
2026-05-11	2.0000	2.0000	2.0000	2.0000	-20.000%	1	418	+105.000%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-13.194%	2	419	+64.000%
2026-05-04	2.9900	2.9900	2.6300	2.8800	+17.551%	5	419	+42.361%
2026-04-30	2.4500	2.4500	2.4500	2.4500	+3.814%	1	419	+67.347%
2026-04-29	2.3600	2.3600	2.3600	2.3600	-17.770%	4	418	+73.729%
2026-04-27	3.1500	3.1500	2.8700	2.8700	+6.296%	280	416	+42.857%
2026-04-24	3.7600	3.7600	2.7000	2.7000	+23.288%	2	516	+51.852%
2026-04-17	2.2200	2.2200	2.1900	2.1900	+7.353%	154	516	+87.215%
2026-04-14	2.0400	2.0400	2.0400	2.0400	+8.511%	1	512	+100.980%
2026-04-13	1.9100	1.9300	1.8600	1.8800	-2.591%	40	512	+118.085%
2026-04-06	1.9300	1.9300	1.9300	1.9300	+7.222%	10	509	+112.435%
2026-04-02	1.8300	1.8500	1.8000	1.8000	-5.263%	101	444	+127.778%
2026-04-01	1.9000	1.9000	1.9000	1.9000	+4.396%	4	444	+115.789%
2026-03-31	1.7500	1.8200	1.7500	1.8200	0.000%	22	440	+125.275%
2026-03-27	1.8700	1.8800	1.8000	1.8200	+4.000%	6	418	+125.275%
2026-03-25	1.7000	1.7500	1.7000	1.7500	-9.326%	13	418	+134.286%
2026-03-23	1.9300	1.9300	1.9300	1.9300	+4.891%	1	425	+112.435%
2026-03-20	1.8400	1.8400	1.8400	1.8400	-3.665%	1	424	+122.826%
2026-03-19	1.9100	1.9100	1.9100	1.9100	+17.901%	10	425	+114.660%
2026-03-18	1.6200	1.6200	1.6200	1.6200	-24.651%	1	415	+153.086%
2026-03-11	2.2500	2.2500	2.1500	2.1500	-18.251%	2	414	+90.698%
2026-03-06	2.7800	2.7800	2.6300	2.6300	-7.719%	3	414	+55.894%
2026-03-03	2.9200	2.9500	2.8500	2.8500	-1.724%	3	412	+43.860%
2026-03-02	2.9000	2.9000	2.9000	2.9000	-14.706%	17	413	+41.379%
2026-02-27	3.4000	3.4000	3.4000	3.4000	-10.526%	6	430	+20.588%
2026-02-23	4.0000	4.0000	3.8000	3.8000	-10.588%	3	436	+7.895%
2026-02-20	4.2500	4.2500	4.2500	4.2500	-7.205%	1	438	-3.529%
2026-02-19	4.5800	4.5800	4.5800	4.5800	-6.339%	20	438	-10.480%
2026-02-17	4.8900	4.8900	4.8900	4.8900	+4.043%	8	438	-16.155%
2026-02-13	4.0300	4.7000	4.0300	4.7000	+12.172%	5	445	-12.766%
2026-02-11	4.1500	4.1900	4.1500	4.1900	+8.831%	23	445	-2.148%
2026-02-09	3.8500	3.8500	3.8500	3.8500	-12.100%	2	439	+6.494%
2026-02-05	4.3800	4.3800	4.3700	4.3800	+21.667%	7	441	-6.393%
2026-01-30	3.6000	3.6000	3.6000	3.6000	0.000%	1	441	+13.889%
2026-01-29	3.6000	3.6000	3.6000	3.6000	-4.255%	3	440	+13.889%
2026-01-28	3.7800	3.7800	3.7600	3.7600	+3.014%	7	442	+9.043%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-8.750%	2	442	+12.329%
2026-01-20	3.7500	4.0000	3.7500	4.0000	-13.043%	7	440	+2.500%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-14.019%	10	437	-10.870%
2026-01-13	5.3500	5.3500	5.3500	5.3500	+14.072%	80	437	-23.364%
2026-01-12	5.0500	5.2000	4.6900	4.6900	-12.336%	211	357	-12.580%
2026-01-09	5.7900	5.7900	5.3500	5.3500	-2.194%	11	160	-23.364%
2026-01-08	6.0500	6.0500	5.4600	5.4700	-7.757%	18	168	-25.046%
2026-01-07	5.9300	5.9300	5.9300	5.9300	-1.167%	1	150	-30.860%
2026-01-02	5.3500	6.0000	5.3500	6.0000	+11.111%	9	150	-31.667%
2025-12-30	5.4000	5.4000	5.4000	5.4000	-21.168%	1	156	-24.074%
2025-12-22	6.8500	6.8500	6.8500	6.8500	-4.196%	27	157	-40.146%
2025-12-19	7.0000	7.1500	7.0000	7.1500	+4.380%	20	157	-42.657%
2025-12-18	7.0000	7.2700	6.8000	6.8500	-2.143%	33	149	-40.146%
2025-12-17	6.7000	7.0000	6.4200	7.0000	-0.427%	8	162	-41.429%
2025-12-16	6.7500	7.0300	6.7500	7.0300	+0.429%	59	161	-41.679%
2025-12-15	7.2000	7.2000	7.0000	7.0000	-13.366%	29	193	-41.429%
2025-12-11	7.9600	8.0800	7.9600	8.0800	+2.020%	13	206	-49.257%
2025-12-10	7.9200	7.9200	7.9200	7.9200	+6.309%	5	219	-48.232%
2025-12-09	7.1500	7.5400	7.0700	7.4500	+5.674%	28	214	-44.966%
2025-12-08	6.9500	7.2100	6.9500	7.0500	+2.174%	9	196	-41.844%
2025-12-04	7.0900	7.0900	6.9000	6.9000	-14.286%	28	193	-40.580%
2025-12-03	7.9200	8.1800	7.9200	8.0500	-5.294%	18	172	-49.068%
2025-12-01	8.5500	8.6100	7.9500	8.5000	0.000%	198	154	-51.765%
2025-11-26	6.9000	8.5000	6.9000	8.5000	+32.813%	29	98	-51.765%
2025-11-25	6.3800	6.4000	5.8100	6.4000	+36.170%	119	98	-35.938%
2025-11-10	4.7000	4.7000	4.7000	4.7000	+22.078%	10	34	-12.766%
2025-10-20	3.8500	3.8500	3.8500	3.8500	+4.054%	1	33	+6.494%
2025-10-15	3.7000	3.7000	3.7000	3.7000	+27.586%	1	33	+10.811%
2025-10-10	2.9100	2.9100	2.9000	2.9000	-8.805%	15	32	+41.379%
2025-10-09	3.1800	3.1800	3.1800	3.1800	-25.176%	9	26	+28.931%
2025-10-03	3.9500	4.2500	3.9500	4.2500	+22.126%	6	26	-3.529%
2025-10-01	3.4800	3.4800	3.4800	3.4800	+3.881%	10	20	+17.816%
2025-09-30	3.3500	3.4000	3.3500	3.3500	-22.093%	6	21	+22.388%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+1.176%	1	27	-4.651%
2025-09-22	4.2500	4.2500	4.2500	4.2500	-8.602%	1	26	-3.529%
2025-09-18	4.6500	4.6500	4.6500	4.6500	+4.260%	1	25	-11.828%
2025-09-17	4.4500	4.4600	4.4500	4.4600	0.000%	24	24	-8.072%