Dark

KSS20280121C35
KSS Jan 21 2028 35.00 Call (KSS280121C00035000)
option OPRA

EOD

Sep 10, 2026

1.49-41.797%(-1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4900	1.4900	1.4900	1.4900	-41.797%	2	576	0.000%
2026-09-09	2.5600	2.5600	2.5600	2.5600	+28.643%	9	578	-41.797%
2026-09-08	1.9800	1.9900	1.9800	1.9900	-11.556%	13	578	-25.126%
2026-09-03	2.2500	2.2500	2.2500	2.2500	+37.195%	1	578	-33.778%
2026-08-31	1.6400	1.6400	1.6400	1.6400	-2.959%	4	577	-9.146%
2026-08-26	1.6900	1.6900	1.6900	1.6900	-13.333%	1	577	-11.834%
2026-08-25	1.9500	1.9500	1.9500	1.9500	-4.878%	1	577	-23.590%
2026-08-24	2.0500	2.0500	2.0500	2.0500	+20.588%	1	577	-27.317%
2026-08-20	2.2400	2.2400	1.6900	1.7000	-26.724%	9	576	-12.353%
2026-08-19	2.3200	2.3200	2.3200	2.3200	-2.110%	2	577	-35.776%
2026-08-07	2.3700	2.3700	2.3700	2.3700	-4.049%	3	577	-37.131%
2026-08-06	2.4700	2.4700	2.4700	2.4700	-8.856%	1	580	-39.676%
2026-08-04	2.7100	2.7100	2.7100	2.7100	-6.228%	5	580	-45.018%
2026-08-03	2.3900	3.0000	2.3900	2.8900	+2.120%	70	585	-48.443%
2026-07-30	2.8300	2.8300	2.8300	2.8300	+16.461%	3	603	-47.350%
2026-07-22	2.4300	2.4300	2.4300	2.4300	+14.085%	13	603	-38.683%
2026-07-16	2.1300	2.1300	2.1300	2.1300	+22.414%	1	616	-30.047%
2026-07-14	1.7400	1.7400	1.7400	1.7400	+2.353%	5	616	-14.368%
2026-07-08	1.9000	1.9000	1.7000	1.7000	-15.000%	4	621	-12.353%
2026-07-06	2.0000	2.0000	2.0000	2.0000	-10.314%	1	624	-25.500%
2026-06-30	2.2300	2.2300	2.2300	2.2300	-17.407%	1	624	-33.184%
2026-06-25	2.7700	2.7800	2.7000	2.7000	+5.469%	10	624	-44.815%
2026-06-24	2.5600	2.5600	2.5600	2.5600	+13.778%	40	630	-41.797%
2026-06-18	2.1200	2.2500	2.1200	2.2500	+8.173%	8	637	-33.778%
2026-06-16	2.0800	2.0800	2.0800	2.0800	-6.726%	1	637	-28.365%
2026-06-15	2.2300	2.2300	2.2300	2.2300	-13.566%	2	636	-33.184%
2026-06-12	2.5000	2.5800	2.4000	2.5800	+6.173%	14	638	-42.248%
2026-06-11	2.4300	2.4300	2.4300	2.4300	+40.462%	3	650	-38.683%
2026-06-05	1.5300	1.8800	1.5300	1.7300	+1.765%	15	650	-13.873%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+26.866%	1	665	-12.353%
2026-05-28	2.0000	2.0000	1.3400	1.3400	+55.814%	10	665	+11.194%
2026-05-20	0.8600	0.8600	0.8600	0.8600	-1.149%	5	673	+73.256%
2026-05-18	0.8700	0.8700	0.8700	0.8700	-3.333%	2	673	+71.264%
2026-05-15	0.9000	0.9000	0.9000	0.9000	-10.891%	3	673	+65.556%
2026-05-14	1.0600	1.0600	1.0100	1.0100	-29.861%	3	673	+47.525%
2026-04-30	1.5300	1.6200	1.4400	1.4400	-22.995%	120	671	+3.472%
2026-04-21	1.8700	1.8700	1.8700	1.8700	+54.545%	1	694	-20.321%
2026-04-16	1.2100	1.2100	1.2100	1.2100	+3.419%	1	694	+23.140%
2026-04-09	1.1700	1.1700	1.1700	1.1700	0.000%	1	693	+27.350%
2026-03-26	1.1700	1.1700	1.1700	1.1700	+17.000%	1	693	+27.350%
2026-03-25	1.0000	1.0000	1.0000	1.0000	0.000%	3	693	+49.000%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-14.530%	3	693	+49.000%
2026-03-16	1.1700	1.1700	1.1700	1.1700	-6.400%	1	690	+27.350%
2026-03-12	1.2500	1.2500	1.2500	1.2500	-13.793%	6	690	+19.200%
2026-03-11	1.4500	1.4500	1.4500	1.4500	-3.333%	1	684	+2.759%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-13.295%	1	683	-0.667%
2026-03-06	1.7300	1.7300	1.7300	1.7300	+4.848%	1	682	-13.873%
2026-03-03	4.1800	4.1800	1.5600	1.6500	-23.256%	40	682	-9.697%
2026-02-27	2.1500	2.1500	2.1500	2.1500	-8.898%	34	658	-30.698%
2026-02-26	2.2400	2.3600	2.2300	2.3600	+3.965%	100	624	-36.864%
2026-02-25	2.2900	2.2900	2.2700	2.2700	-15.299%	98	430	-34.361%
2026-02-20	2.5700	2.7600	2.5000	2.6800	+7.200%	4	430	-44.403%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-12.892%	8	430	-40.400%
2026-02-13	2.8100	2.8700	2.8100	2.8700	+16.194%	5	432	-48.084%
2026-02-11	2.4700	2.4700	2.4700	2.4700	+5.556%	1	432	-39.676%
2026-02-10	2.2500	2.3600	2.2500	2.3400	-10.687%	225	432	-36.325%
2026-02-09	2.5400	2.6200	2.5400	2.6200	+0.769%	43	462	-43.130%
2026-02-06	2.7000	2.7500	2.6000	2.6000	-1.887%	48	470	-42.692%
2026-02-05	2.6500	2.6500	2.6500	2.6500	+17.778%	10	427	-43.774%
2026-01-29	2.2500	2.2500	2.2500	2.2500	-5.462%	10	428	-33.778%
2026-01-27	2.4600	2.4600	2.3800	2.3800	-75.813%	2	427	-37.395%
2026-01-26	9.8400	9.8400	9.8400	9.8400	+272.727%	10	426	-84.858%
2026-01-22	1.8800	2.6400	1.8800	2.6400	+13.305%	2	416	-43.561%
2026-01-20	2.5300	2.6200	2.1300	2.3300	-21.017%	305	415	-36.052%
2026-01-15	2.6300	3.1900	2.6300	2.9500	-28.916%	16	214	-49.492%
2026-01-09	4.1500	4.1500	4.1500	4.1500	+9.211%	5	204	-64.096%
2026-01-05	3.8000	3.8000	3.8000	3.8000	+16.923%	1	203	-60.789%
2025-12-31	2.6900	3.5000	2.6500	3.2500	-33.943%	12	203	-54.154%
2025-12-18	4.9100	4.9200	4.9000	4.9200	+5.806%	10	203	-69.715%
2025-12-16	4.4500	4.6500	4.4500	4.6500	-18.421%	45	203	-67.957%
2025-12-11	5.3100	5.7500	5.3100	5.7000	+13.546%	33	203	-73.860%
2025-12-09	5.0300	5.0300	4.9900	5.0200	-14.915%	8	204	-70.319%
2025-12-08	5.9000	5.9000	5.9000	5.9000	+25.265%	20	203	-74.746%
2025-12-05	4.7100	4.7200	4.7100	4.7100	-14.364%	10	223	-68.365%
2025-12-03	5.5000	5.5000	5.4000	5.5000	-8.486%	29	223	-72.909%
2025-12-01	6.0000	6.0100	5.9800	6.0100	+1.864%	33	252	-75.208%
2025-11-26	3.6000	5.9000	3.6000	5.9000	+31.111%	51	239	-74.746%
2025-11-25	4.2000	4.6700	4.0600	4.5000	+80.723%	81	239	-66.889%
2025-11-24	2.3000	2.4900	2.3000	2.4900	+4.184%	40	207	-40.161%
2025-11-21	2.3900	2.3900	2.3900	2.3900	+3.913%	1	179	-37.657%
2025-11-19	2.5000	2.5000	2.3000	2.3000	-16.364%	93	179	-35.217%
2025-11-17	2.6500	2.7600	2.6500	2.7500	-5.172%	30	172	-45.818%
2025-11-03	2.7500	2.9000	2.7500	2.9000	+31.818%	142	1	-48.621%
2025-09-29	2.2000	2.2000	2.2000	2.2000	0.000%	1	1	-32.273%