Dark

KOLD20270115P10
KOLD Jan 15 2027 10.00 Put (KOLD270115P00010000)
option OPRA

EOD

Sep 24, 2026

0.3500+84.211%(+0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1200	0.3500	0.1200	0.3500	+84.211%	2	856	0.000%
2026-09-23	0.1900	0.1900	0.1900	0.1900	+5.556%	9	856	+84.211%
2026-09-22	0.1800	0.1800	0.1800	0.1800	-10.000%	3	856	+94.444%
2026-09-16	0.2000	0.2000	0.2000	0.2000	0.000%	2	856	+75.000%
2026-09-09	0.2000	0.2000	0.0500	0.2000	-31.034%	10	859	+75.000%
2026-09-03	0.2900	0.2900	0.2900	0.2900	+16.000%	3	849	+20.690%
2026-08-05	0.2500	0.2500	0.2500	0.2500	-16.667%	30	846	+40.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	0.000%	20	861	+16.667%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-14.286%	20	861	+16.667%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-22.222%	50	881	0.000%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-10.000%	100	881	-22.222%
2026-07-09	0.4500	0.5000	0.4500	0.5000	-16.667%	590	904	-30.000%
2026-07-08	0.5500	0.6000	0.5500	0.6000	+9.091%	30	1,031	-41.667%
2026-07-07	0.5500	0.5500	0.5500	0.5500	-8.333%	45	1,001	-36.364%
2026-07-02	0.6000	0.6000	0.6000	0.6000	0.000%	3	959	-41.667%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-29.412%	3	959	-41.667%
2026-06-11	0.8000	0.8500	0.8000	0.8500	-10.526%	3	962	-58.824%
2026-06-10	0.9500	0.9500	0.9500	0.9500	-20.833%	3	962	-63.158%
2026-06-02	1.2000	1.2000	1.2000	1.2000	+0.840%	25	962	-70.833%
2026-05-29	1.1900	1.1900	1.1900	1.1900	+25.263%	10	976	-70.588%
2026-05-28	0.9000	0.9500	0.9000	0.9500	-5.000%	11	966	-63.158%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-2.913%	1	956	-65.000%
2026-05-20	0.8500	1.1500	0.8500	1.0300	-12.712%	3	956	-66.019%
2026-05-19	1.1500	1.1800	1.1500	1.1800	+29.670%	2	952	-70.339%
2026-05-11	0.9800	0.9800	0.9100	0.9100	+1.111%	10	952	-61.538%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+9.756%	1	946	-61.111%
2026-05-06	0.8000	0.8200	0.8000	0.8200	-21.905%	16	953	-57.317%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+5.000%	1	938	-66.667%
2026-05-04	1.0500	1.0600	1.0000	1.0000	-9.091%	21	939	-65.000%
2026-04-30	0.9900	1.1000	0.9000	1.1000	+29.412%	9	928	-68.182%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-22.727%	106	920	-58.824%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-1.786%	13	1,003	-68.182%
2026-04-17	1.1200	1.1200	1.1200	1.1200	-20.000%	1	1,016	-68.750%
2026-04-14	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,016	-75.000%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-4.110%	3	1,015	-75.000%
2026-04-09	1.4600	1.4600	1.4600	1.4600	-33.636%	5	1,015	-76.027%
2026-04-01	1.7100	2.2000	1.7100	2.2000	+7.317%	14	1,010	-84.091%
2026-03-30	2.0500	2.0500	2.0500	2.0500	+10.811%	20	1,006	-82.927%
2026-03-27	1.8500	1.8500	1.8500	1.8500	-12.322%	1	1,026	-81.081%
2026-03-20	2.1100	2.1100	2.1100	2.1100	+5.500%	6	1,025	-83.412%
2026-03-19	2.0000	2.0500	2.0000	2.0000	0.000%	10	1,019	-82.500%
2026-03-17	2.2800	2.2800	2.0000	2.0000	-4.762%	11	1,009	-82.500%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-9.483%	200	1,008	-83.333%
2026-03-11	2.3200	2.3200	2.3200	2.3200	+10.476%	1	1,208	-84.914%
2026-03-06	2.1000	2.1000	2.1000	2.1000	+16.667%	102	1,207	-83.333%
2026-03-03	1.8500	1.8500	1.8000	1.8000	+24.138%	7	1,105	-80.556%
2026-03-02	1.4500	1.4500	1.4500	1.4500	-3.333%	2	1,098	-75.862%
2026-02-25	1.5000	1.5000	1.5000	1.5000	+2.740%	100	996	-76.667%
2026-02-24	1.4800	1.4800	1.4600	1.4600	-7.595%	25	996	-76.027%
2026-02-19	1.5800	1.5800	1.5800	1.5800	+21.538%	1	981	-77.848%
2026-02-17	1.7000	1.7000	1.3000	1.3000	-29.730%	13	980	-73.077%
2026-02-12	1.8500	1.8500	1.8500	1.8500	+5.714%	200	967	-81.081%
2026-02-11	1.7500	1.7500	1.7500	1.7500	-8.377%	50	770	-80.000%
2026-02-10	1.8500	1.9100	1.7100	1.9100	-4.500%	101	720	-81.675%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-13.043%	1	619	-82.500%
2026-02-05	2.4200	2.4200	2.3000	2.3000	+2.679%	2	620	-84.783%
2026-02-03	2.2400	2.2400	2.2400	2.2400	+2.283%	1	619	-84.375%
2026-02-02	2.3000	2.3000	2.1900	2.1900	-27.000%	12	618	-84.018%
2026-01-30	2.5600	3.0600	2.4000	3.0000	+53.846%	228	628	-88.333%
2026-01-27	1.9500	1.9500	1.9500	1.9500	+5.405%	10	406	-82.051%
2026-01-26	1.8500	1.9500	1.8500	1.8500	+16.352%	39	396	-81.081%
2026-01-23	1.7500	1.7500	1.5900	1.5900	-6.471%	5	359	-77.987%
2026-01-22	1.8500	1.8500	1.7000	1.7000	0.000%	64	354	-79.412%
2026-01-21	1.7500	1.7500	1.4000	1.7000	+55.963%	112	290	-79.412%
2026-01-20	1.2500	1.2500	1.0900	1.0900	+81.667%	28	188	-67.890%
2026-01-16	0.5500	0.6200	0.4400	0.6000	+27.660%	4	174	-41.667%
2026-01-08	0.7200	0.7200	0.4700	0.4700	-44.706%	3	174	-25.532%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-17.476%	7	175	-58.824%
2025-12-23	1.0300	1.0300	1.0300	1.0300	-6.364%	3	182	-66.019%
2025-12-18	1.1500	1.1600	1.1000	1.1000	-15.385%	10	183	-68.182%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-10.345%	5	173	-73.077%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-17.143%	1	173	-75.862%
2025-12-08	1.8100	1.8100	1.7500	1.7500	-20.455%	61	173	-80.000%
2025-12-05	2.1000	2.2400	2.0500	2.2000	+18.919%	100	234	-84.091%
2025-12-04	1.8000	1.8500	1.8000	1.8500	+2.778%	20	140	-81.081%
2025-12-01	1.7500	1.8000	1.7500	1.8000	+9.091%	12	120	-80.556%
2025-11-28	1.6500	1.6500	1.6500	1.6500	-5.714%	12	108	-78.788%
2025-11-21	1.7500	1.7500	1.7500	1.7500	-3.846%	10	96	-80.000%
2025-11-19	1.7000	1.8200	1.7000	1.8200	-6.667%	20	86	-80.769%
2025-11-13	1.8500	1.9500	1.8500	1.9500	+8.333%	3	66	-82.051%
2025-11-12	1.7500	1.8000	1.7500	1.8000	+6.509%	5	63	-80.556%
2025-11-11	1.6900	1.6900	1.6900	1.6900	+2.424%	1	57	-79.290%
2025-11-05	1.7000	1.7000	1.6500	1.6500	-2.941%	12	57	-78.788%
2025-11-04	1.6500	1.7000	1.6500	1.7000	+6.250%	7	52	-79.412%
2025-11-03	1.6000	1.6000	1.6000	1.6000	+3.226%	1	52	-78.125%
2025-10-23	1.5000	1.5500	1.5000	1.5500	-3.125%	6	52	-77.419%
2025-10-20	1.6000	1.6000	1.6000	1.6000	+45.455%	2	52	-78.125%
2025-10-16	1.1000	1.1000	1.1000	1.1000	-29.032%	4	50	-68.182%
2025-10-07	1.5500	1.5500	1.5500	1.5500	-8.824%	3	54	-77.419%
2025-10-01	1.6500	1.7000	1.6500	1.7000	+9.677%	2	54	-79.412%
2025-09-30	1.5000	1.5500	1.5000	1.5500	-2.516%	2	54	-77.419%
2025-09-23	1.5000	1.5900	1.5000	1.5900	-3.636%	3	53	-77.987%
2025-09-08	1.6500	1.6500	1.6500	1.6500	-27.948%	3	50	-78.788%
2025-07-22	2.2500	2.2900	2.2500	2.2900	-18.214%	6	47	-84.716%
2025-06-27	2.8000	2.8000	2.8000	2.8000	+3.704%	1	43	-87.500%
2025-06-26	2.8000	2.8000	2.7000	2.7000	-25.000%	2	43	-87.037%
2025-05-29	3.6000	3.6000	3.6000	3.6000	0.000%	1	44	-90.278%
2025-05-15	3.6000	3.6000	3.6000	3.6000	-10.000%	2	44	-90.278%
2025-05-09	4.0000	4.0000	4.0000	4.0000	+17.647%	2	42	-91.250%
2025-05-01	3.4000	3.4000	3.4000	3.4000	-15.000%	1	41	-89.706%
2025-03-19	4.0000	4.0000	4.0000	4.0000	-4.762%	1	41	-91.250%
2025-03-10	5.1900	5.1900	4.2000	4.2000	+5.000%	35	40	-91.667%
2025-03-04	4.0000	4.0000	4.0000	4.0000	0.000%	5	5	-91.250%