Dark

KSS20280121C30
KSS Jan 21 2028 30.00 Call (KSS280121C00030000)
option OPRA

EOD

Sep 10, 2026

2.00-13.043%(-0.30)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0500	2.0800	2.0000	2.0000	-13.043%	36	303	0.000%
2026-09-09	2.3000	2.3000	2.3000	2.3000	-10.853%	10	269	-13.043%
2026-09-08	2.6300	2.6300	2.5800	2.5800	-8.834%	9	279	-22.481%
2026-09-02	2.8300	2.8300	2.8300	2.8300	+20.940%	6	279	-29.329%
2026-08-31	2.3400	2.3400	2.3400	2.3400	+1.299%	21	279	-14.530%
2026-08-28	2.3100	2.3100	2.3100	2.3100	-8.333%	4	279	-13.420%
2026-08-27	2.5200	2.5200	2.5200	2.5200	-2.326%	4	283	-20.635%
2026-08-24	2.5800	2.5800	2.5800	2.5800	+3.200%	6	287	-22.481%
2026-08-20	2.5000	2.5000	2.5000	2.5000	-15.825%	2	287	-20.000%
2026-08-19	2.8900	2.9800	2.8900	2.9700	+1.365%	105	289	-32.660%
2026-08-18	2.9300	2.9300	2.9300	2.9300	-13.824%	6	214	-31.741%
2026-08-07	3.0500	3.4000	2.9400	3.4000	+6.250%	11	214	-41.176%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-11.111%	5	214	-37.500%
2026-08-05	3.6000	3.6000	3.6000	3.6000	-6.494%	12	219	-44.444%
2026-08-03	3.6500	3.8500	3.6500	3.8500	+14.925%	6	231	-48.052%
2026-07-30	3.2100	3.3500	3.2100	3.3500	+0.601%	12	231	-40.299%
2026-07-22	3.3300	3.3300	3.3300	3.3300	+18.929%	2	232	-39.940%
2026-07-21	2.8000	2.8000	2.8000	2.8000	+10.236%	10	231	-28.571%
2026-07-15	2.5400	2.5400	2.5400	2.5400	+0.794%	5	233	-21.260%
2026-07-13	2.5200	2.5200	2.5200	2.5200	+15.068%	1	230	-20.635%
2026-07-09	2.1900	2.1900	2.1900	2.1900	-38.310%	10	231	-8.676%
2026-06-25	3.5600	3.5600	3.5500	3.5500	+9.568%	4	241	-43.662%
2026-06-24	3.2400	3.2400	3.2400	3.2400	+8.000%	40	238	-38.272%
2026-06-22	3.0900	3.0900	3.0000	3.0000	+22.449%	6	201	-33.333%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-14.931%	1	200	-18.367%
2026-06-15	2.8800	2.8800	2.8800	2.8800	-11.927%	3	200	-30.556%
2026-06-12	3.2700	3.2700	3.2700	3.2700	+10.473%	1	203	-38.838%
2026-06-11	2.6500	2.9600	2.6500	2.9600	+21.311%	18	204	-32.432%
2026-06-09	2.4400	2.4400	2.4400	2.4400	-1.613%	1	219	-18.033%
2026-06-08	2.4400	2.4800	2.4300	2.4800	+10.222%	32	219	-19.355%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-10.000%	15	209	-11.111%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+16.822%	3	209	-20.000%
2026-06-01	2.1400	2.1400	2.1400	2.1400	+16.940%	10	209	-6.542%
2026-05-29	1.8300	1.8300	1.8300	1.8300	-7.576%	1	209	+9.290%
2026-05-28	2.2600	2.2600	1.9700	1.9800	+32.000%	5	210	+1.010%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+6.383%	25	208	+33.333%
2026-05-22	1.4100	1.4100	1.4100	1.4100	+19.492%	1	208	+41.844%
2026-05-15	1.1800	1.1800	1.1800	1.1800	-7.087%	5	208	+69.492%
2026-05-13	1.3300	1.3300	1.2700	1.2700	-35.859%	11	203	+57.480%
2026-05-08	1.9800	1.9800	1.9800	1.9800	+7.027%	5	194	+1.010%
2026-05-07	2.0000	2.0400	1.8500	1.8500	-7.500%	17	189	+8.108%
2026-05-04	2.0000	2.0000	2.0000	2.0000	+17.647%	12	186	0.000%
2026-04-30	1.7000	1.7000	1.7000	1.7000	-24.444%	60	186	+17.647%
2026-04-29	2.1100	2.2500	2.1100	2.2500	+40.625%	13	186	-11.111%
2026-04-09	1.4900	1.6000	1.4900	1.6000	+6.667%	2	176	+25.000%
2026-04-06	1.5000	1.5000	1.5000	1.5000	+2.740%	1	175	+33.333%
2026-03-23	1.5200	1.5200	1.4500	1.4600	+19.672%	12	174	+36.986%
2026-03-18	1.3000	2.6500	1.2200	1.2200	-18.667%	5	174	+63.934%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-22.680%	1	171	+33.333%
2026-03-10	1.9400	1.9400	1.9400	1.9400	-30.216%	65	170	+3.093%
2026-03-03	4.1100	4.1100	2.7800	2.7800	+22.467%	6	170	-28.058%
2026-03-02	2.2700	2.2700	2.2700	2.2700	-16.236%	1	164	-11.894%
2026-02-27	2.7100	2.7100	2.7100	2.7100	-3.559%	2	163	-26.199%
2026-02-26	2.8100	2.8100	2.8100	2.8100	-19.714%	8	161	-28.826%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-8.377%	20	153	-42.857%
2026-02-13	4.0000	4.0000	3.6000	3.8200	+13.353%	82	148	-47.644%
2026-02-06	3.3700	3.3700	3.3700	3.3700	+8.710%	1	148	-40.653%
2026-02-05	3.1000	3.1100	3.1000	3.1000	-7.463%	34	148	-35.484%
2026-02-04	3.3500	3.3500	3.3500	3.3500	-1.471%	4	148	-40.299%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+3.976%	1	149	-41.176%
2026-01-21	3.2700	3.2700	3.2700	3.2700	+3.810%	2	148	-38.838%
2026-01-20	3.2400	3.2400	3.1500	3.1500	-10.000%	3	146	-36.508%
2026-01-16	3.5400	3.5400	3.4900	3.5000	+2.639%	12	147	-42.857%
2026-01-15	3.5900	3.7000	3.4100	3.4100	-17.831%	9	147	-41.349%
2026-01-14	3.9000	4.1500	3.9000	4.1500	-3.488%	5	147	-51.807%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-10.417%	10	146	-53.488%
2026-01-08	4.7900	4.8000	4.7900	4.8000	-8.745%	14	156	-58.333%
2026-01-06	5.3300	5.3300	5.2600	5.2600	+3.137%	8	146	-61.977%
2026-01-05	5.1000	5.1000	5.1000	5.1000	+22.010%	4	138	-60.784%
2026-01-02	4.1800	4.1800	4.1800	4.1800	-5.430%	4	138	-52.153%
2025-12-29	4.4200	4.4200	4.4200	4.4200	-14.836%	1	134	-54.751%
2025-12-23	4.4600	5.1900	4.4600	5.1900	-7.156%	6	133	-61.464%
2025-12-22	5.5900	5.5900	5.5900	5.5900	-3.120%	3	124	-64.222%
2025-12-18	5.8000	6.3100	5.7600	5.7700	-1.536%	11	124	-65.338%
2025-12-16	5.3400	5.8600	5.3400	5.8600	-4.092%	29	122	-65.870%
2025-12-12	6.2000	6.2000	6.1000	6.1100	+4.444%	71	128	-67.267%
2025-12-09	5.8500	5.8500	5.8500	5.8500	+10.586%	1	157	-65.812%
2025-12-08	5.5000	5.5500	5.2900	5.2900	-10.793%	20	156	-62.193%
2025-12-05	5.7000	6.6100	5.6500	5.9300	-4.355%	75	150	-66.273%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-10.791%	1	144	-67.742%
2025-12-02	6.5400	6.9500	6.5400	6.9500	-0.714%	8	144	-71.223%
2025-12-01	7.1200	7.1400	6.5500	7.0000	-3.448%	92	138	-71.429%
2025-11-26	6.8400	7.2500	6.0100	7.2500	+37.311%	36	123	-72.414%
2025-11-25	5.0300	5.3200	4.8100	5.2800	+87.900%	63	123	-62.121%
2025-11-20	2.8100	2.8100	2.8100	2.8100	+4.074%	1	63	-28.826%
2025-10-09	2.7000	2.7000	2.7000	2.7000	-23.295%	20	63	-25.926%
2025-09-25	3.5200	3.5200	3.5200	3.5200	-6.878%	40	43	-43.182%
2025-09-17	3.7800	3.7800	3.7800	3.7800	0.000%	3	3	-47.090%