Dark

KOLD20270115C30
KOLD Jan 15 2027 30.00 Call (KOLD270115C00030000)
option OPRA

EOD

Sep 29, 2026

4.70+20.513%(+0.80)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.2000	4.7000	4.2000	4.7000	+20.513%	24	807	0.000%
2026-09-28	3.7000	3.9000	3.7000	3.9000	+22.642%	16	783	+20.513%
2026-09-25	3.4200	3.5000	3.1800	3.1800	+17.778%	27	767	+47.799%
2026-09-24	3.8500	3.8500	2.4500	2.7000	-35.714%	110	740	+74.074%
2026-09-23	4.3000	4.3000	4.2000	4.2000	-7.080%	2	654	+11.905%
2026-09-22	5.0000	5.0000	4.5200	4.5200	-20.702%	8	654	+3.982%
2026-09-21	5.8000	5.8000	5.7000	5.7000	+2.703%	12	652	-17.544%
2026-09-18	5.5500	5.5500	5.5500	5.5500	+12.121%	1	645	-15.315%
2026-09-17	4.9500	4.9500	4.9500	4.9500	-6.604%	1	644	-5.051%
2026-09-15	5.5000	5.5000	5.3000	5.3000	-17.188%	21	643	-11.321%
2026-09-11	6.6000	6.6000	6.4000	6.4000	-12.329%	11	623	-26.563%
2026-09-10	7.3000	7.3000	7.3000	7.3000	+8.955%	1	612	-35.616%
2026-09-09	6.8000	6.8000	6.7000	6.7000	+1.669%	12	611	-29.851%
2026-09-08	6.3000	6.5900	6.2200	6.5900	+10.756%	3	599	-28.680%
2026-09-04	5.9500	5.9500	5.9500	5.9500	-5.556%	18	578	-21.008%
2026-09-03	6.3000	6.3000	6.3000	6.3000	-7.625%	1	578	-25.397%
2026-09-01	6.8000	6.8200	6.8000	6.8200	-8.824%	2	577	-31.085%
2026-08-25	7.4800	7.4800	7.4800	7.4800	+10.000%	1	575	-37.166%
2026-08-24	6.8000	6.8000	6.8000	6.8000	-6.207%	2	574	-30.882%
2026-08-21	7.2400	7.2500	7.1500	7.2500	-2.027%	20	572	-35.172%
2026-08-20	7.4000	7.4000	7.4000	7.4000	+3.497%	1	552	-36.486%
2026-08-19	7.1500	7.1500	7.1500	7.1500	-8.917%	1	551	-34.266%
2026-08-17	7.8900	7.8900	7.8500	7.8500	+23.234%	10	550	-40.127%
2026-08-13	6.3700	6.3700	6.3700	6.3700	+3.074%	10	540	-26.217%
2026-08-10	6.1800	6.1800	6.1800	6.1800	-27.719%	7	530	-23.948%
2026-08-06	8.6000	8.6000	8.5500	8.5500	+14.000%	19	537	-45.029%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-9.639%	1	539	-37.333%
2026-08-04	8.1300	8.3000	8.1300	8.3000	+19.424%	4	538	-43.373%
2026-08-03	6.8000	6.9500	6.8000	6.9500	-7.947%	11	536	-32.374%
2026-07-31	7.5500	7.5500	7.5500	7.5500	-5.031%	1	527	-37.748%
2026-07-28	7.6000	8.0000	7.6000	7.9500	+16.912%	5	526	-40.881%
2026-07-27	6.6200	6.8000	6.6200	6.8000	+19.298%	4	525	-30.882%
2026-07-24	5.3900	5.7000	5.3900	5.7000	-12.308%	2	521	-17.544%
2026-07-20	6.2700	6.5000	6.2700	6.5000	-2.985%	7	521	-27.692%
2026-07-16	5.9500	6.7000	5.9500	6.7000	+11.853%	13	514	-29.851%
2026-07-15	5.9900	5.9900	5.9900	5.9900	-4.921%	1	502	-21.536%
2026-07-14	6.2000	6.7000	6.2000	6.3000	-0.158%	216	518	-25.397%
2026-07-13	6.6000	6.6000	6.2500	6.3100	+8.793%	125	397	-25.515%
2026-07-10	5.6000	6.4600	5.6000	5.8000	+15.768%	23	304	-18.966%
2026-07-09	4.6000	5.0100	4.6000	5.0100	+25.250%	4	281	-6.188%
2026-07-02	4.0000	4.0000	4.0000	4.0000	+21.212%	1	277	+17.500%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-5.714%	1	277	+42.424%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-18.033%	27	277	+34.286%
2026-06-18	4.2700	4.2700	4.2700	4.2700	-13.211%	1	277	+10.070%
2026-06-17	4.9200	4.9200	4.9200	4.9200	+0.408%	1	277	-4.472%
2026-06-11	4.7000	4.9000	4.7000	4.9000	+4.255%	11	277	-4.082%
2026-06-08	4.7000	4.7000	4.7000	4.7000	+2.174%	2	266	0.000%
2026-06-03	4.6000	4.6000	4.6000	4.6000	-13.208%	1	264	+2.174%
2026-06-02	5.3000	5.3000	5.3000	5.3000	+26.190%	3	264	-11.321%
2026-05-28	5.1500	5.2000	4.2000	4.2000	-30.000%	8	265	+11.905%
2026-05-26	6.0000	6.0000	6.0000	6.0000	+12.994%	9	263	-21.667%
2026-05-21	5.3100	5.3100	5.3100	5.3100	+0.189%	2	263	-11.488%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-13.821%	10	263	-11.321%
2026-05-11	6.1500	6.1500	6.1500	6.1500	-16.892%	1	257	-23.577%
2026-05-08	7.4000	7.4000	7.4000	7.4000	+23.333%	1	257	-36.486%
2026-05-04	6.0000	6.0000	6.0000	6.0000	-25.926%	1	257	-21.667%
2026-04-29	8.1000	8.1000	8.1000	8.1000	+1.250%	1	257	-41.975%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+9.589%	1	256	-41.250%
2026-04-14	7.3000	7.3000	7.3000	7.3000	+0.551%	3	255	-35.616%
2026-04-10	7.2600	7.2600	7.2600	7.2600	+3.714%	1	253	-35.262%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+7.692%	1	253	-32.857%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+18.182%	2	252	-27.692%
2026-04-07	5.7700	5.7700	5.5000	5.5000	-6.621%	8	251	-14.545%
2026-04-06	5.8900	5.8900	5.8900	5.8900	+6.126%	5	253	-20.204%
2026-03-30	5.5000	5.5500	5.5000	5.5500	+9.901%	27	250	-15.315%
2026-03-26	5.0500	5.0500	5.0500	5.0500	-8.182%	13	240	-6.931%
2026-03-25	5.5000	5.5000	5.5000	5.5000	-5.172%	4	227	-14.545%
2026-03-24	5.8000	5.8000	5.8000	5.8000	+3.387%	1	223	-18.966%
2026-03-23	5.5100	5.6100	5.4000	5.6100	+16.875%	11	223	-16.221%
2026-03-20	4.8000	4.8000	4.8000	4.8000	+18.519%	1	217	-2.083%
2026-03-19	4.1200	4.1200	4.0500	4.0500	-15.625%	2	217	+16.049%
2026-03-17	4.8000	4.8000	4.8000	4.8000	+3.004%	10	217	-2.083%
2026-03-16	4.7000	4.7000	4.6600	4.6600	+22.632%	2	207	+0.858%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-11.215%	1	206	+23.684%
2026-03-11	4.2800	4.2800	4.2800	4.2800	-17.692%	1	206	+9.813%
2026-03-10	5.2000	5.2900	5.1000	5.2000	+4.000%	13	206	-9.615%
2026-03-09	4.0000	5.0000	4.0000	5.0000	+13.636%	12	202	-6.000%
2026-03-06	4.4000	4.4000	4.4000	4.4000	-12.000%	1	205	+6.818%
2026-03-05	5.0000	5.0000	5.0000	5.0000	0.000%	1	204	-6.000%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-10.714%	15	203	-6.000%
2026-03-02	5.5500	5.8000	5.5500	5.6000	-13.846%	12	205	-16.071%
2026-02-27	6.5000	6.5000	6.5000	6.5000	+4.839%	1	193	-27.692%
2026-02-24	6.1400	6.2000	6.1000	6.2000	+8.772%	7	192	-24.194%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+11.765%	10	193	-17.544%
2026-02-20	5.1000	5.1000	5.1000	5.1000	-13.559%	1	183	-7.843%
2026-02-18	5.9000	5.9000	5.9000	5.9000	+1.724%	3	183	-20.339%
2026-02-17	5.9000	5.9000	5.6000	5.8000	+12.840%	9	185	-18.966%
2026-02-12	4.6000	5.1400	4.6000	5.1400	-9.187%	56	190	-8.560%
2026-02-10	5.5300	5.6600	5.5300	5.6600	+8.846%	2	205	-16.961%
2026-02-09	5.5000	5.5000	5.2000	5.2000	+30.000%	10	204	-9.615%
2026-02-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	205	+17.500%
2026-02-05	3.8100	4.0000	3.8100	4.0000	-23.077%	4	205	+17.500%
2026-02-03	5.2000	5.2000	5.2000	5.2000	-4.412%	5	202	-9.615%
2026-02-02	5.0000	5.8000	4.7000	5.4400	+109.231%	20	197	-13.603%
2026-01-30	3.5000	3.5000	2.5400	2.6000	-42.222%	25	199	+80.769%
2026-01-29	5.0000	5.0000	4.0500	4.5000	-0.442%	17	181	+4.444%
2026-01-28	4.8000	4.8000	4.5200	4.5200	-3.625%	3	177	+3.982%
2026-01-27	4.8000	4.8000	4.5000	4.6900	+9.070%	10	175	+0.213%
2026-01-26	6.0000	6.0000	4.0000	4.3000	-29.508%	32	165	+9.302%
2026-01-23	6.6000	6.6000	6.1000	6.1000	-10.294%	25	141	-22.951%
2026-01-22	6.0000	6.8000	5.7200	6.8000	-2.857%	6	118	-30.882%
2026-01-21	7.1000	7.1700	6.8000	7.0000	-28.571%	8	114	-32.857%
2026-01-20	9.8000	9.8000	9.8000	9.8000	-34.667%	2	116	-52.041%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+25.628%	2	118	-68.667%
2025-12-29	11.9400	11.9400	11.9400	11.9400	-11.293%	2	118	-60.637%
2025-12-26	13.2200	13.4600	13.2200	13.4600	-21.287%	2	118	-65.082%
2025-12-22	17.5000	17.5000	17.1000	17.1000	+6.942%	5	118	-72.515%
2025-12-19	15.9900	15.9900	15.9900	15.9900	+19.417%	1	115	-70.607%
2025-12-17	13.4000	13.4000	13.3900	13.3900	-11.325%	2	117	-64.899%
2025-12-16	15.1000	15.1000	15.1000	15.1000	+7.780%	3	115	-68.874%
2025-12-15	13.7600	14.0500	13.7600	14.0100	+36.816%	4	117	-66.453%
2025-12-11	10.2400	10.2400	10.2400	10.2400	+13.778%	30	145	-54.102%
2025-12-09	9.0000	9.0000	9.0000	9.0000	+16.279%	2	145	-47.778%
2025-12-08	7.0900	7.9600	7.0900	7.7400	+46.038%	3	145	-39.276%
2025-12-05	6.3600	6.3600	5.3000	5.3000	-30.263%	64	145	-11.321%
2025-12-04	7.6000	7.6000	7.6000	7.6000	-4.403%	1	115	-38.158%
2025-12-01	8.8800	8.8800	7.9500	7.9500	-25.141%	32	115	-40.881%
2025-11-14	10.6200	10.6200	10.6200	10.6200	+8.923%	2	85	-55.744%
2025-11-13	9.7500	9.7500	9.7500	9.7500	-6.069%	4	84	-51.795%
2025-11-12	10.3800	10.3800	10.3800	10.3800	-20.944%	2	84	-54.721%
2025-11-03	13.1300	13.1300	13.1300	13.1300	-32.667%	1	82	-64.204%
2025-09-26	19.5000	19.5000	19.5000	19.5000	-3.941%	4	82	-75.897%
2025-09-24	20.3000	20.3000	20.3000	20.3000	+17.206%	7	82	-76.847%
2025-09-16	17.4000	17.4000	17.3200	17.3200	-2.697%	6	84	-72.864%
2025-09-15	17.8000	17.8000	17.8000	17.8000	-6.709%	4	84	-73.596%
2025-09-11	19.0000	19.0800	19.0000	19.0800	+15.636%	4	84	-75.367%
2025-09-04	16.5000	16.5000	16.5000	16.5000	-8.333%	1	82	-71.515%
2025-08-29	18.0000	18.0000	18.0000	18.0000	-13.462%	1	82	-73.889%
2025-08-25	20.5500	20.9000	20.4700	20.8000	+2.868%	14	89	-77.404%
2025-08-22	20.5000	20.6700	20.1800	20.2200	+1.608%	6	82	-76.756%
2025-08-19	19.9000	19.9000	19.9000	19.9000	+24.375%	1	82	-76.382%
2025-08-11	16.0000	16.0000	16.0000	16.0000	+4.575%	1	82	-70.625%
2025-08-08	15.7400	15.7400	15.3000	15.3000	+20.472%	2	82	-69.281%
2025-08-07	12.7000	12.7000	12.7000	12.7000	-16.993%	1	82	-62.992%
2025-07-30	15.3000	15.3000	15.3000	15.3000	+0.990%	1	82	-69.281%
2025-07-28	13.5400	15.1500	13.5400	15.1500	+13.910%	68	82	-68.977%
2025-07-25	13.9000	13.9000	13.3000	13.3000	-4.317%	8	99	-64.662%
2025-07-24	14.1000	14.1000	13.8000	13.9000	-5.699%	5	105	-66.187%
2025-07-23	13.5000	14.8000	13.5000	14.7400	+22.833%	84	109	-68.114%
2025-07-22	12.0000	12.0000	12.0000	12.0000	+2.389%	2	58	-60.833%
2025-07-07	11.7200	11.7200	11.7200	11.7200	+5.586%	3	59	-59.898%
2025-07-03	10.7700	11.1000	10.7700	11.1000	+21.978%	3	60	-57.658%
2025-06-27	9.1000	9.1000	9.1000	9.1000	-17.273%	1	60	-48.352%
2025-06-26	11.0000	11.0000	11.0000	11.0000	+46.667%	1	60	-57.273%
2025-06-20	7.5000	7.5000	7.5000	7.5000	-10.180%	8	60	-37.333%
2025-06-18	8.3500	8.3500	8.3500	8.3500	-18.537%	1	56	-43.713%
2025-06-16	10.2500	10.2500	10.2500	10.2500	+0.490%	2	56	-54.146%
2025-06-13	10.2000	10.2000	10.2000	10.2000	-8.929%	2	56	-53.922%
2025-06-10	11.2000	11.2000	11.2000	11.2000	+1.726%	1	55	-58.036%
2025-05-21	11.0100	11.0100	11.0100	11.0100	+10.100%	1	55	-57.312%
2025-05-12	10.4000	10.4000	10.0000	10.0000	-7.664%	6	55	-53.000%
2025-04-09	10.4000	10.8300	10.4000	10.8300	-4.159%	8	55	-56.602%
2025-04-08	11.2000	11.3000	11.2000	11.3000	+7.619%	16	51	-58.407%
2025-04-04	11.0000	11.0000	10.5000	10.5000	+11.702%	14	35	-55.238%
2025-04-02	9.4000	9.4000	9.4000	9.4000	+17.500%	7	35	-50.000%
2025-03-12	8.0000	8.0000	8.0000	8.0000	+26.984%	1	35	-41.250%
2025-03-10	6.3000	6.3000	6.3000	6.3000	-21.250%	5	35	-25.397%
2025-03-04	8.0000	8.0000	8.0000	8.0000	-22.330%	1	30	-41.250%
2025-03-03	10.3000	10.3000	10.3000	10.3000	-19.531%	1	29	-54.369%
2025-02-13	12.8000	12.8000	12.8000	12.8000	-31.551%	1	29	-63.281%
2025-02-05	18.5000	18.7000	18.5000	18.7000	-1.579%	2	29	-74.866%
2025-02-04	18.7300	19.0000	18.7300	19.0000	-17.391%	4	31	-75.263%
2025-01-28	23.0000	23.0000	23.0000	23.0000	+21.053%	1	35	-79.565%
2025-01-24	19.0000	19.0000	19.0000	19.0000	+35.714%	2	35	-75.263%
2025-01-16	14.0000	14.0000	14.0000	14.0000	-50.843%	1	34	-66.429%
2025-01-06	28.4800	28.4800	28.4800	28.4800	-14.577%	1	33	-83.497%
2024-12-27	35.0000	35.0000	32.0000	33.3400	-10.712%	28	33	-85.903%
2024-12-13	37.3400	37.3400	37.3400	37.3400	-4.890%	18	19	-87.413%
2024-11-20	38.3400	39.2600	38.3400	39.2600	-25.925%	5	10	-88.029%
2024-10-30	53.3000	53.3000	53.0000	53.0000	-1.852%	2	6	-91.132%
2024-10-17	53.0000	54.0000	52.9000	54.0000	+11.801%	3	4	-91.296%
2024-10-07	48.3000	48.3000	48.3000	48.3000	0.000%	1	1	-90.269%