Dark

KSS20280121C40
KSS Jan 21 2028 40.00 Call (KSS280121C00040000)
option OPRA

EOD

Sep 10, 2026

1.01-34.416%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0100	1.0100	1.0100	1.0100	-34.416%	1	1,842	0.000%
2026-09-08	1.6400	1.6400	1.5400	1.5400	+10.000%	14	1,842	-34.416%
2026-08-31	1.4000	1.4000	1.4000	1.4000	+2.941%	5	1,842	-27.857%
2026-08-28	1.3700	1.3700	1.3600	1.3600	-16.049%	15	1,847	-25.735%
2026-08-24	1.6200	1.6200	1.6200	1.6200	+18.248%	2	1,832	-37.654%
2026-08-20	1.6200	1.6200	1.3400	1.3700	-27.895%	35	1,830	-26.277%
2026-08-19	1.9000	1.9000	1.9000	1.9000	+11.111%	1	1,864	-46.842%
2026-08-18	1.7100	1.7100	1.7100	1.7100	-14.070%	7	1,864	-40.936%
2026-08-13	1.9900	1.9900	1.9900	1.9900	+5.291%	20	1,871	-49.246%
2026-08-12	1.7300	1.8900	1.7300	1.8900	+10.526%	23	1,851	-46.561%
2026-08-11	1.7100	1.7100	1.7100	1.7100	-15.347%	40	1,829	-40.936%
2026-08-10	2.0200	2.0200	2.0200	2.0200	+3.590%	2	1,869	-50.000%
2026-08-06	1.9500	1.9500	1.9500	1.9500	-3.941%	1	1,867	-48.205%
2026-08-04	2.0300	2.0300	2.0300	2.0300	-15.417%	10	1,866	-50.246%
2026-08-03	2.3300	2.4000	2.2000	2.4000	+3.004%	8	1,866	-57.917%
2026-07-30	2.3300	2.3300	2.3300	2.3300	+30.899%	3	1,860	-56.652%
2026-07-27	1.7800	1.7800	1.7800	1.7800	-12.745%	2	1,857	-43.258%
2026-07-22	2.0400	2.0400	2.0400	2.0400	+13.966%	10	1,855	-50.490%
2026-07-21	1.7200	1.7900	1.7200	1.7900	+12.579%	31	1,845	-43.575%
2026-07-16	1.7600	1.8000	1.5900	1.5900	+1.274%	15	1,814	-36.478%
2026-07-15	1.5700	1.5700	1.5700	1.5700	+9.028%	1	1,799	-35.669%
2026-07-13	1.4400	1.4400	1.4400	1.4400	+6.667%	1	1,798	-29.861%
2026-07-08	1.3500	1.3500	1.3500	1.3500	-11.184%	30	1,797	-25.185%
2026-07-07	1.5500	1.5500	1.5200	1.5200	-6.173%	4	1,827	-33.553%
2026-07-06	1.6200	1.6700	1.6200	1.6200	-26.364%	3	1,825	-37.654%
2026-07-01	2.1500	2.2000	2.1500	2.2000	+22.222%	3	1,824	-54.091%
2026-06-30	1.8200	1.8200	1.7500	1.8000	-13.043%	3	1,821	-43.889%
2026-06-29	2.0700	2.0700	2.0700	2.0700	-13.025%	2	1,822	-51.208%
2026-06-26	2.3800	2.3800	2.3800	2.3800	+8.182%	5	1,820	-57.563%
2026-06-25	2.3000	2.4200	2.2000	2.2000	-4.348%	8	1,815	-54.091%
2026-06-24	2.0000	2.3000	1.9900	2.3000	+35.294%	237	1,809	-56.087%
2026-06-23	1.8200	1.8200	1.7000	1.7000	-10.053%	6	1,621	-40.588%
2026-06-22	2.7800	2.7800	1.7100	1.8900	+4.420%	34	1,617	-46.561%
2026-06-18	1.7500	1.8100	1.4700	1.8100	+25.694%	49	429	-44.199%
2026-06-17	1.4100	1.4400	1.4100	1.4400	-23.810%	1,564	429	-29.861%
2026-06-15	1.8900	1.8900	1.8900	1.8900	-2.073%	2	429	-46.561%
2026-06-12	2.1200	2.1200	1.9300	1.9300	-2.525%	70	429	-47.668%
2026-06-11	1.6100	2.0000	1.6100	1.9800	+18.563%	80	464	-48.990%
2026-06-09	1.6700	1.6700	1.6700	1.6700	+13.605%	10	484	-39.521%
2026-06-08	1.3100	1.4700	1.3100	1.4700	-3.289%	21	494	-31.293%
2026-06-05	1.5200	1.5200	1.5200	1.5200	+4.828%	1	514	-33.553%
2026-06-03	1.4500	1.4500	1.4500	1.4500	+10.687%	1	514	-30.345%
2026-06-01	1.3800	1.4700	1.3100	1.3100	+9.167%	30	514	-22.901%
2026-05-29	1.4000	1.4000	1.2000	1.2000	-20.000%	12	534	-15.833%
2026-05-28	1.4200	1.5400	1.4200	1.5000	+50.000%	46	534	-32.667%
2026-05-27	2.5500	2.5500	1.0000	1.0000	+13.636%	21	525	+1.000%
2026-05-26	0.9700	0.9800	0.8800	0.8800	+3.529%	15	544	+14.773%
2026-05-21	1.0600	1.0600	0.8500	0.8500	-7.609%	2	532	+18.824%
2026-05-18	0.9200	0.9200	0.9200	0.9200	+9.524%	1	532	+9.783%
2026-05-14	0.8400	0.8400	0.8400	0.8400	-25.664%	243	531	+20.238%
2026-05-08	1.1300	1.1300	1.1300	1.1300	-7.377%	2	299	-10.619%
2026-05-06	3.5800	3.5800	1.2200	1.2200	+25.773%	16	299	-17.213%
2026-04-30	1.1700	1.1700	0.9700	0.9700	-21.774%	85	293	+4.124%
2026-04-29	1.4100	1.5000	1.2400	1.2400	-13.287%	10	209	-18.548%
2026-04-27	1.4300	1.4300	1.4300	1.4300	+10.000%	1	207	-29.371%
2026-04-23	1.2000	1.3500	1.2000	1.3000	-13.333%	53	206	-22.308%
2026-04-22	1.5700	1.5700	1.5000	1.5000	+9.489%	2	206	-32.667%
2026-04-21	1.2200	1.3700	1.2200	1.3700	+22.321%	2	205	-26.277%
2026-04-16	1.1200	1.1200	1.1200	1.1200	+10.891%	2	205	-9.821%
2026-04-08	1.0100	1.0100	1.0100	1.0100	+12.222%	1	203	0.000%
2026-03-25	0.8500	0.9000	0.8500	0.9000	+4.651%	10	203	+12.222%
2026-03-19	0.8600	0.8600	0.8600	0.8600	-9.474%	2	198	+17.442%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-5.000%	1	200	+6.316%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-1.961%	1	199	+1.000%
2026-03-13	1.0200	1.0200	1.0200	1.0200	-15.000%	8	199	-0.980%
2026-03-11	1.2000	1.2000	1.2000	1.2000	-20.000%	1	199	-15.833%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+19.048%	2	199	-32.667%
2026-03-09	1.2800	1.2800	1.2600	1.2600	-11.268%	2	197	-19.841%
2026-03-06	1.4500	1.4500	1.4200	1.4200	+5.970%	2	196	-28.873%
2026-03-03	1.4700	1.4700	1.3400	1.3400	-12.418%	42	195	-24.627%
2026-03-02	1.5700	1.5700	1.5300	1.5300	-16.848%	2	195	-33.987%
2026-02-27	1.8400	1.8400	1.8400	1.8400	-30.827%	1	194	-45.109%
2026-02-17	2.6600	2.6600	2.6600	2.6600	+27.885%	1	193	-62.030%
2026-02-03	2.0800	2.0800	2.0800	2.0800	+6.667%	20	193	-51.442%
2026-02-02	1.9500	1.9500	1.9400	1.9500	+2.632%	21	193	-48.205%
2026-01-27	1.9500	1.9500	1.9000	1.9000	-5.473%	2	189	-46.842%
2026-01-26	2.0200	2.4400	2.0000	2.0100	-1.951%	131	189	-49.751%
2026-01-22	2.2400	2.2400	2.0500	2.0500	-1.914%	15	58	-50.732%
2026-01-21	2.1000	2.1000	2.0900	2.0900	-11.814%	2	43	-51.675%
2026-01-15	2.4100	2.4100	2.2800	2.3700	-17.133%	26	43	-57.384%
2026-01-14	2.8600	2.8600	2.8600	2.8600	-7.742%	12	29	-64.685%
2026-01-05	2.9600	3.1000	2.9600	3.1000	+12.727%	2	29	-67.419%
2026-01-02	2.7500	2.7500	2.7500	2.7500	-2.482%	4	29	-63.273%
2025-12-31	2.8000	2.8500	2.8000	2.8200	-15.821%	4	31	-64.184%
2025-12-24	3.7000	3.7000	3.3500	3.3500	-9.459%	4	32	-69.851%
2025-12-22	3.7000	3.7000	3.7000	3.7000	-15.909%	1	31	-72.703%
2025-12-15	4.4000	4.4000	4.4000	4.4000	-9.651%	1	31	-77.045%
2025-12-12	4.8700	4.8700	4.8700	4.8700	+10.682%	1	31	-79.261%
2025-12-09	4.4000	4.4000	4.4000	4.4000	+7.317%	1	31	-77.045%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1	32	-75.366%
2025-12-05	4.2000	4.6300	4.0000	4.0000	-3.148%	17	31	-74.750%
2025-12-04	4.1500	4.1500	3.0300	4.1300	-9.231%	4	44	-75.545%
2025-12-03	4.5500	4.5500	4.5500	4.5500	-10.256%	1	48	-77.802%
2025-12-02	4.9700	5.0700	4.9000	5.0700	+0.396%	6	47	-80.079%
2025-12-01	5.0500	6.0000	5.0200	5.0500	0.000%	42	42	-80.000%