Dark

COLD20270115C15
COLD Jan 15 2027 15.00 Call (COLD270115C00015000)
option OPRA

EOD

Sep 30, 2026

0.9000-8.163%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9300	0.9300	0.9000	0.9000	-8.163%	2	2,235	0.000%
2026-09-28	1.1100	1.1100	0.9800	0.9800	+3.158%	40	2,235	-8.163%
2026-09-24	0.9500	0.9500	0.9500	0.9500	0.000%	10	2,200	-5.263%
2026-09-23	0.9500	0.9500	0.8800	0.9500	-10.377%	19	2,191	-5.263%
2026-09-22	1.1000	1.1000	1.0600	1.0600	+6.000%	43	2,189	-15.094%
2026-09-21	1.0900	1.0900	1.0000	1.0000	-11.504%	91	2,190	-10.000%
2026-09-18	1.1300	1.1300	1.1300	1.1300	-13.077%	7	2,099	-20.354%
2026-09-17	1.6000	1.6000	1.1500	1.3000	+28.713%	92	2,092	-30.769%
2026-09-16	1.3000	1.3000	1.0100	1.0100	-19.200%	10	2,000	-10.891%
2026-09-15	1.5000	1.5000	1.2500	1.2500	+5.042%	5	1,990	-28.000%
2026-09-14	1.1900	1.1900	1.1900	1.1900	+13.333%	2	1,988	-24.370%
2026-09-11	1.0500	1.1000	1.0500	1.0500	+23.529%	71	1,990	-14.286%
2026-09-10	0.8000	0.8700	0.8000	0.8500	+21.429%	105	1,959	+5.882%
2026-09-09	0.8200	0.8200	0.6500	0.7000	-12.500%	76	1,865	+28.571%
2026-09-08	0.8000	0.8300	0.7500	0.8000	-20.000%	120	1,922	+12.500%
2026-09-04	0.9900	1.0000	0.9100	1.0000	0.000%	75	1,930	-10.000%
2026-09-03	0.9500	1.0000	0.9500	1.0000	-20.000%	2	1,930	-10.000%
2026-09-01	1.2500	1.2500	1.2500	1.2500	-24.242%	1	1,931	-28.000%
2026-08-25	1.6500	1.6500	1.6500	1.6500	+1.227%	1	1,931	-45.455%
2026-08-21	1.6000	1.6300	1.6000	1.6300	+8.667%	45	1,931	-44.785%
2026-08-18	1.4500	1.5000	1.4500	1.5000	+15.385%	27	1,911	-40.000%
2026-08-17	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,910	-30.769%
2026-08-12	1.3600	1.3600	1.3600	1.3600	+4.615%	25	1,910	-33.824%
2026-08-11	1.4000	1.4000	1.3000	1.3000	-7.143%	45	1,934	-30.769%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-9.677%	25	1,889	-35.714%
2026-08-07	1.4400	1.5600	1.4400	1.5500	+27.049%	81	1,864	-41.935%
2026-08-05	1.2600	1.2600	1.2200	1.2200	+1.667%	14	1,922	-26.230%
2026-08-04	1.2000	1.2000	1.2000	1.2000	+1.695%	180	1,909	-25.000%
2026-08-03	1.2800	1.2800	1.1800	1.1800	-2.479%	11	1,738	-23.729%
2026-07-31	1.1500	1.2500	1.1500	1.2100	-11.679%	13	1,729	-25.620%
2026-07-30	1.3700	1.3700	1.3700	1.3700	-2.143%	1	1,738	-34.307%
2026-07-24	1.4000	1.4000	1.4000	1.4000	-9.677%	1	1,738	-35.714%
2026-07-23	1.5000	1.5500	1.5000	1.5500	-29.224%	8	1,737	-41.935%
2026-07-20	2.1000	2.1900	2.1000	2.1900	-10.976%	2	1,736	-58.904%
2026-07-17	2.4600	2.4600	2.4600	2.4600	+9.333%	1	1,735	-63.415%
2026-07-14	2.3800	2.3800	2.2500	2.2500	-11.067%	6	1,734	-60.000%
2026-07-09	2.5300	2.5300	2.5300	2.5300	+6.751%	1	1,733	-64.427%
2026-07-08	2.4000	2.4000	2.3700	2.3700	-21.000%	25	1,733	-62.025%
2026-07-07	2.8800	3.0000	2.8800	3.0000	+11.111%	40	1,758	-70.000%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+10.204%	1	1,731	-66.667%
2026-06-30	2.4500	2.5000	2.4500	2.4500	+6.987%	3	1,731	-63.265%
2026-06-29	2.4000	2.4000	2.1900	2.2900	+9.048%	7	1,728	-60.699%
2026-06-26	2.1000	2.1000	2.1000	2.1000	+27.273%	101	1,730	-57.143%
2026-06-25	1.4000	1.6500	1.4000	1.6500	+30.952%	11	1,825	-45.455%
2026-06-23	1.2600	1.2600	1.2600	1.2600	-18.710%	3	1,816	-28.571%
2026-06-17	1.5400	1.5500	1.5400	1.5500	-16.667%	7	1,808	-41.935%
2026-06-11	1.7000	1.8600	1.7000	1.8600	-2.105%	31	1,808	-51.613%
2026-06-09	1.9000	1.9000	1.9000	1.9000	+10.465%	1	1,797	-52.632%
2026-06-08	1.7200	1.7200	1.7200	1.7200	+4.242%	1	1,796	-47.674%
2026-06-03	1.6500	1.6500	1.6500	1.6500	-28.261%	1	1,795	-45.455%
2026-06-01	2.3000	2.3000	2.3000	2.3000	-11.197%	5	1,795	-60.870%
2026-05-29	2.6800	2.6800	2.5900	2.5900	+4.858%	51	1,790	-65.251%
2026-05-28	2.2000	2.5000	2.2000	2.4700	+20.488%	598	1,739	-63.563%
2026-05-27	2.1000	2.1500	2.0500	2.0500	+28.125%	54	2,032	-56.098%
2026-05-20	1.6000	1.6000	1.6000	1.6000	-5.882%	7	2,032	-43.750%
2026-05-18	1.7000	1.7000	1.7000	1.7000	+1.796%	2	2,031	-47.059%
2026-05-15	1.7500	1.7500	1.6200	1.6700	-4.571%	441	2,031	-46.108%
2026-05-12	1.7000	1.7500	1.7000	1.7500	-1.685%	2	1,972	-48.571%
2026-05-11	1.7800	1.7800	1.7800	1.7800	-12.745%	1	1,972	-49.438%
2026-05-08	2.1000	2.1500	2.0000	2.0400	+10.270%	115	1,971	-55.882%
2026-05-07	1.2500	2.0000	1.2500	1.8500	+140.260%	117	1,923	-51.351%
2026-05-05	0.7200	0.8000	0.6800	0.7700	+2.667%	118	1,877	+16.883%
2026-05-04	0.8000	0.8000	0.7500	0.7500	-21.053%	3	1,776	+20.000%
2026-04-28	0.9000	0.9500	0.9000	0.9500	0.000%	2	1,775	-5.263%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+6.742%	2	1,773	-5.263%
2026-04-23	0.8900	0.8900	0.8900	0.8900	-6.316%	1	1,771	+1.124%
2026-04-21	1.0500	1.0500	0.9500	0.9500	-16.667%	3	1,770	-5.263%
2026-04-20	1.0000	1.1400	1.0000	1.1400	0.000%	6	1,768	-21.053%
2026-04-17	1.1000	1.2000	1.1000	1.1400	+42.500%	44	1,768	-21.053%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-15.789%	100	1,755	+12.500%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+4.396%	10	1,755	-5.263%
2026-04-14	0.9100	0.9100	0.9100	0.9100	+2.247%	10	1,750	-1.099%
2026-04-13	0.9200	0.9200	0.8900	0.8900	-11.000%	6	1,745	+1.124%
2026-04-09	0.9000	1.0000	0.9000	1.0000	+17.647%	129	1,739	-10.000%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+21.429%	30	1,680	+5.882%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,680	+28.571%
2026-04-06	0.8000	0.8000	0.8000	0.8000	+15.942%	10	1,680	+12.500%
2026-04-01	0.7000	0.7500	0.6900	0.6900	-13.750%	8	1,680	+30.435%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+23.077%	1	1,678	+12.500%
2026-03-30	0.6300	0.6500	0.6300	0.6500	+14.035%	3	1,677	+38.462%
2026-03-27	0.6000	0.6000	0.5700	0.5700	-12.308%	9	1,674	+57.895%
2026-03-26	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,673	+38.462%
2026-03-23	0.7300	0.7300	0.7300	0.7300	+12.308%	1	1,672	+23.288%
2026-03-20	0.7000	0.7000	0.6500	0.6500	-27.778%	11	1,672	+38.462%
2026-03-18	0.9500	0.9500	0.9000	0.9000	-5.263%	3	1,672	0.000%
2026-03-17	0.8500	0.9500	0.8500	0.9500	+39.706%	3	1,670	-5.263%
2026-03-16	0.5500	0.6800	0.5500	0.6800	-9.333%	3	1,668	+32.353%
2026-03-13	0.7000	0.7500	0.7000	0.7500	-1.316%	14	1,667	+20.000%
2026-03-12	0.8000	0.8000	0.7600	0.7600	-5.000%	15	1,667	+18.421%
2026-03-11	0.9000	0.9000	0.7700	0.8000	-20.000%	7	1,667	+12.500%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,668	-10.000%
2026-03-09	0.9200	1.0500	0.9200	1.0500	0.000%	1,033	1,668	-14.286%
2026-03-06	1.0500	1.0500	1.0500	1.0500	-8.696%	1	645	-14.286%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-8.000%	3	644	-21.739%
2026-03-03	1.1100	1.2500	1.0900	1.2500	-10.714%	209	644	-28.000%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-12.500%	1	464	-35.714%
2026-02-26	1.4000	1.6000	1.4000	1.6000	+14.286%	13	463	-43.750%
2026-02-25	1.2800	1.4000	1.2500	1.4000	-3.448%	15	452	-35.714%
2026-02-24	1.5000	1.5700	1.4500	1.4500	0.000%	405	452	-37.931%
2026-02-23	1.7700	1.7700	1.4500	1.4500	-6.452%	6	68	-37.931%
2026-02-20	1.8000	1.8000	1.4600	1.5500	-13.889%	13	68	-41.935%
2026-02-19	1.5000	1.8000	1.1000	1.8000	+3,500.000%	54	58	-50.000%
2026-02-17	0.0500	0.0500	0.0500	0.0500	-95.455%	3	5	+1,700.000%
2026-02-11	1.1000	1.1000	1.1000	1.1000	0.000%	2	2	-18.182%