Dark

KOLD20270115P15
KOLD Jan 15 2027 15.00 Put (KOLD270115P00015000)
option OPRA

EOD

Sep 29, 2026

0.9500-20.833%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9500	0.9500	0.9500	0.9500	-20.833%	1	170	0.000%
2026-09-24	1.2000	1.2000	1.2000	1.2000	+71.429%	10	170	-20.833%
2026-09-22	0.6500	0.7000	0.6500	0.7000	+7.692%	5	170	+35.714%
2026-09-21	0.6300	0.6500	0.5900	0.6500	-27.778%	15	170	+46.154%
2026-09-15	0.9000	0.9000	0.9000	0.9000	-10.000%	2	174	+5.556%
2026-09-08	1.0000	1.0000	1.0000	1.0000	+42.857%	1	173	-5.000%
2026-08-17	0.8500	0.9500	0.6500	0.7000	-22.222%	21	173	+35.714%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-18.182%	3	163	+5.556%
2026-07-28	1.0200	1.1000	1.0200	1.1000	-17.293%	2	167	-13.636%
2026-07-21	1.3300	1.3300	1.3300	1.3300	+0.758%	1	168	-28.571%
2026-07-20	1.5000	1.5000	1.3200	1.3200	-2.222%	5	168	-28.030%
2026-07-13	1.3000	1.3500	1.3000	1.3500	-12.903%	10	172	-29.630%
2026-07-09	1.6500	1.7000	1.5500	1.5500	-22.500%	100	257	-38.710%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-12.281%	3	267	-52.500%
2026-06-11	2.2800	2.2800	2.2800	2.2800	-15.556%	1	268	-58.333%
2026-06-08	2.7000	2.7000	2.7000	2.7000	+3.448%	1	269	-64.815%
2026-06-02	2.6100	2.6100	2.6100	2.6100	-8.099%	1	269	-63.602%
2026-05-28	3.2100	3.2100	2.8400	2.8400	+7.170%	4	269	-66.549%
2026-05-27	2.6500	2.6500	2.6500	2.6500	+9.053%	1	269	-64.151%
2026-05-22	2.4300	2.4300	2.4300	2.4300	-4.331%	1	269	-60.905%
2026-05-12	2.5200	2.5400	2.5200	2.5400	+3.673%	2	270	-62.598%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-5.769%	1	270	-61.224%
2026-05-05	2.6000	2.6000	2.6000	2.6000	+17.117%	1	271	-63.462%
2026-04-30	2.2200	2.2200	2.2200	2.2200	-11.200%	1	271	-57.207%
2026-04-28	2.5200	2.5200	2.5000	2.5000	-7.407%	2	272	-62.000%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-7.216%	1	272	-64.815%
2026-04-15	2.8300	2.9100	2.8300	2.9100	-9.063%	2	272	-67.354%
2026-04-08	3.0000	3.2000	3.0000	3.2000	-13.514%	3	271	-70.313%
2026-04-02	3.8500	3.8500	3.7000	3.7000	-8.642%	101	271	-74.324%
2026-03-30	4.0000	4.0500	4.0000	4.0500	-10.000%	31	271	-76.543%
2026-03-19	4.8100	4.8100	4.5000	4.5000	0.000%	6	301	-78.889%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	300	-78.889%
2026-03-11	4.5500	4.9000	4.5500	4.9000	+16.667%	111	300	-80.612%
2026-03-10	4.2000	4.2000	4.2000	4.2000	-6.874%	5	189	-77.381%
2026-03-06	4.4300	4.5100	4.4300	4.5100	+18.684%	15	184	-78.936%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.314%	2	169	-75.000%
2026-03-02	3.7000	3.8900	3.7000	3.8900	+14.412%	101	167	-75.578%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+3.976%	2	66	-72.059%
2026-02-24	3.4000	3.4000	3.2000	3.2700	-9.167%	3	68	-70.948%
2026-02-20	3.8000	3.8000	3.6000	3.6000	-10.000%	6	67	-73.611%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+9.589%	1	62	-76.250%
2026-02-18	4.2800	4.2800	3.6500	3.6500	-12.048%	2	62	-73.973%
2026-02-17	3.8800	4.1500	3.8500	4.1500	-3.488%	9	61	-77.108%
2026-02-09	4.3000	4.3000	4.3000	4.3000	-12.602%	10	61	-77.907%
2026-02-03	4.9200	4.9200	4.9200	4.9200	+9.333%	1	51	-80.691%
2026-02-02	4.9000	4.9000	4.3900	4.5000	-23.729%	17	52	-78.889%
2026-01-30	5.5000	6.1000	5.2000	5.9000	+22.917%	10	52	-83.898%
2026-01-26	4.8000	4.8000	4.8000	4.8000	+17.647%	1	42	-80.208%
2026-01-23	4.1000	4.1000	4.0800	4.0800	+6.527%	2	42	-76.716%
2026-01-22	4.3500	4.3500	3.6400	3.8300	-1.795%	6	40	-75.196%
2026-01-21	3.7800	3.9000	3.5600	3.9000	+34.483%	7	40	-75.641%
2026-01-20	3.0000	3.0000	2.8000	2.9000	+123.077%	10	34	-67.241%
2026-01-14	1.3000	1.3000	1.3000	1.3000	-3.704%	1	34	-26.923%
2026-01-09	1.5000	1.5000	1.3500	1.3500	-18.182%	6	33	-29.630%
2026-01-06	1.7500	1.7500	1.6500	1.6500	+12.245%	2	36	-42.424%
2026-01-05	1.4700	1.4700	1.4700	1.4700	-43.462%	1	36	-35.374%
2025-12-23	2.3900	2.6000	2.3900	2.6000	+8.333%	4	36	-63.462%
2025-12-22	2.4000	2.4000	2.4000	2.4000	+10.092%	1	40	-60.417%
2025-12-19	2.2600	2.2600	2.1800	2.1800	-20.438%	2	40	-56.422%
2025-12-12	2.7400	2.7400	2.7400	2.7400	-23.889%	2	40	-65.328%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-2.703%	2	40	-73.611%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-16.479%	2	42	-74.324%
2025-12-05	4.5000	4.5000	4.4000	4.4300	+26.571%	13	44	-78.555%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-13.580%	1	33	-72.857%
2025-12-01	3.7000	4.0500	3.7000	4.0500	+8.289%	3	32	-76.543%
2025-11-28	3.7400	3.7400	3.7400	3.7400	+1.907%	1	30	-74.599%
2025-11-03	3.6700	3.6700	3.6700	3.6700	+9.880%	1	29	-74.114%
2025-10-31	3.3400	3.3400	3.3400	3.3400	+10.231%	1	29	-71.557%
2025-10-30	2.9500	3.0300	2.5600	3.0300	+1.338%	4	28	-68.647%
2025-10-15	2.9900	2.9900	2.9900	2.9900	-9.394%	2	27	-68.227%
2025-10-13	3.1900	3.3000	3.1900	3.3000	+0.917%	14	29	-71.212%
2025-09-26	3.2700	3.2700	3.2700	3.2700	-13.947%	4	41	-70.948%
2025-08-15	3.9000	3.9000	3.8000	3.8000	-13.636%	20	47	-75.000%
2025-07-28	4.4000	4.4000	4.4000	4.4000	-8.333%	1	36	-78.409%
2025-07-22	4.8000	4.8000	4.8000	4.8000	+0.840%	11	36	-80.208%
2025-07-21	5.3000	5.3000	4.7600	4.7600	-13.455%	4	36	-80.042%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+5.769%	1	38	-82.727%
2025-07-17	5.2000	5.2000	5.2000	5.2000	-1.887%	2	39	-81.731%
2025-07-15	5.4000	5.4000	5.3000	5.3000	0.000%	19	37	-82.075%
2025-07-14	5.4000	5.4000	5.3000	5.3000	+4.743%	4	49	-82.075%
2025-07-11	5.0600	5.0600	5.0600	5.0600	-0.784%	1	50	-81.225%
2025-07-10	5.1000	5.1000	5.1000	5.1000	0.000%	1	49	-81.373%
2025-07-09	5.1000	5.1000	5.1000	5.1000	-6.934%	1	50	-81.373%
2025-07-02	5.4000	5.5000	5.4000	5.4800	+8.946%	3	51	-82.664%
2025-07-01	4.9000	5.0300	4.9000	5.0300	-11.909%	6	54	-81.113%
2025-06-27	5.7100	5.7100	5.7100	5.7100	-2.393%	1	48	-83.363%
2025-06-24	5.9700	5.9700	5.8500	5.8500	-11.094%	12	47	-83.761%
2025-06-23	6.5800	6.5800	6.5800	6.5800	+4.444%	1	35	-85.562%
2025-06-20	6.3000	6.3000	6.3000	6.3000	-7.760%	2	36	-84.921%
2025-06-18	6.8300	6.8300	6.8300	6.8300	+7.390%	8	27	-86.091%
2025-06-17	6.3600	6.3600	6.3600	6.3600	+4.262%	1	27	-85.063%
2025-06-16	6.1000	6.1000	6.1000	6.1000	+1.667%	5	26	-84.426%
2025-06-11	6.2100	6.2100	6.0000	6.0000	+1.695%	6	21	-84.167%
2025-06-10	5.9000	5.9000	5.9000	5.9000	-11.011%	8	15	-83.898%
2025-04-25	6.6300	6.6300	6.6300	6.6300	+0.455%	2	7	-85.671%
2025-04-17	6.6000	6.6000	6.6000	6.6000	-19.512%	1	7	-85.606%
2025-03-19	8.2000	8.2000	8.2000	8.2000	+12.948%	2	7	-88.415%
2025-03-12	7.2600	7.2600	7.2600	7.2600	+3.714%	2	9	-86.915%
2025-03-05	7.0000	7.0000	7.0000	7.0000	0.000%	1	7	-86.429%
2025-03-03	7.0000	7.0000	7.0000	7.0000	+6.061%	1	6	-86.429%
2025-02-21	6.7800	6.7800	6.6000	6.6000	0.000%	10	5	-85.606%