Dark

KOLD20270115P20
KOLD Jan 15 2027 20.00 Put (KOLD270115P00020000)
option OPRA

EOD

Jul 30, 2026

2.82+10.588%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.8200	2.8200	2.8200	2.8200	+10.588%	1	378	0.000%
2026-07-29	2.5500	2.5500	2.5500	2.5500	-2.299%	1	378	+10.588%
2026-07-28	2.6100	2.6100	2.6100	2.6100	-6.786%	2	379	+8.046%
2026-07-27	2.9500	2.9500	2.8000	2.8000	-14.894%	7	378	+0.714%
2026-07-23	3.4000	3.4000	3.2900	3.2900	+6.129%	5	384	-14.286%
2026-07-22	3.1500	3.1500	3.1000	3.1000	+3.333%	2	382	-9.032%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+3.093%	15	382	-6.000%
2026-07-16	2.9100	2.9100	2.9100	2.9100	-6.129%	15	367	-3.093%
2026-07-10	3.0800	3.2000	3.0800	3.1000	-18.848%	4	352	-9.032%
2026-07-02	3.8200	3.8200	3.8200	3.8200	-12.586%	2	350	-26.178%
2026-07-01	4.3700	4.3700	4.3700	4.3700	-14.981%	1	350	-35.469%
2026-06-24	5.1300	5.1400	5.1300	5.1400	-1.154%	2	350	-45.136%
2026-06-22	5.2000	5.2000	5.2000	5.2000	+4.000%	1	349	-45.769%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-1.961%	100	350	-43.600%
2026-05-28	4.9000	5.1000	4.8000	5.1000	-2.672%	4	350	-44.706%
2026-05-05	5.2400	5.2400	5.2400	5.2400	+14.661%	1	350	-46.183%
2026-04-30	4.5700	4.5700	4.5700	4.5700	+4.100%	1	351	-38.293%
2026-04-29	4.3900	4.3900	4.3900	4.3900	-12.375%	6	352	-35.763%
2026-04-27	5.1000	5.1000	5.0100	5.0100	-5.650%	5	346	-43.713%
2026-04-17	5.2900	5.3800	5.2900	5.3100	-1.301%	65	351	-46.893%
2026-04-16	5.3800	5.3800	5.3800	5.3800	+1.509%	11	423	-47.584%
2026-04-15	5.4000	5.4000	5.3000	5.3000	-10.169%	3	425	-46.792%
2026-04-09	5.7000	6.3000	5.7000	5.9000	+0.170%	65	427	-52.203%
2026-04-08	5.8900	5.8900	5.8900	5.8900	-9.663%	3	482	-52.122%
2026-04-06	6.5200	6.5200	6.5200	6.5200	+0.154%	10	485	-56.748%
2026-04-02	6.5100	6.5100	6.5100	6.5100	+2.520%	1	497	-56.682%
2026-04-01	6.3500	6.3500	6.3500	6.3500	-13.605%	1	497	-55.591%
2026-03-16	7.3500	7.3500	7.3500	7.3500	+1.100%	1	496	-61.633%
2026-03-10	7.2700	7.2700	7.2700	7.2700	-4.342%	1	498	-61.210%
2026-03-09	7.6000	7.6000	7.6000	7.6000	+16.923%	150	497	-62.895%
2026-03-02	6.2000	6.8000	6.2000	6.5000	+12.069%	74	497	-56.615%
2026-02-27	5.8000	5.8000	5.8000	5.8000	-1.695%	10	495	-51.379%
2026-02-26	5.8900	6.0000	5.7000	5.9000	-1.667%	72	485	-52.203%
2026-02-25	6.3000	6.3000	6.0000	6.0000	0.000%	14	480	-53.000%
2026-02-24	6.1500	6.1500	5.9000	6.0000	0.000%	10	480	-53.000%
2026-02-23	6.2000	6.2000	6.0000	6.0000	-7.264%	120	478	-53.000%
2026-02-20	6.6000	6.6000	6.4700	6.4700	-4.148%	11	358	-56.414%
2026-02-19	6.7500	6.7500	6.7500	6.7500	+6.467%	1	349	-58.222%
2026-02-18	6.6000	6.6000	6.3400	6.3400	-2.009%	4	348	-55.521%
2026-02-17	6.4700	6.4700	6.4700	6.4700	-11.370%	1	348	-56.414%
2026-02-10	7.3000	7.3000	7.3000	7.3000	-7.595%	1	347	-61.370%
2026-02-03	7.7300	7.9000	7.7300	7.9000	+8.966%	2	348	-64.304%
2026-02-02	7.8500	7.8500	7.2500	7.2500	-24.479%	4	347	-61.103%
2026-01-30	8.6000	9.7000	8.6000	9.6000	+18.519%	61	345	-70.625%
2026-01-29	8.0000	8.1000	8.0000	8.1000	+2.532%	20	298	-65.185%
2026-01-27	7.9000	7.9000	7.9000	7.9000	+6.040%	10	295	-64.304%
2026-01-26	6.6500	7.4500	6.6500	7.4500	+2.055%	21	285	-62.148%
2026-01-22	7.3000	7.3000	7.2000	7.3000	+11.111%	5	268	-61.370%
2026-01-21	6.6000	6.6500	6.5700	6.5700	+23.962%	21	264	-57.078%
2026-01-20	4.8900	5.3000	4.7000	5.3000	+74.342%	38	264	-46.792%
2026-01-06	3.0800	3.1500	3.0400	3.0400	-5.296%	4	240	-7.237%
2026-01-05	3.4200	3.4200	3.1000	3.2100	-16.623%	20	238	-12.150%
2026-01-02	3.7800	3.8500	3.7800	3.8500	-11.290%	7	238	-26.753%
2025-12-31	4.3800	4.3800	4.1800	4.3400	-7.463%	9	243	-35.023%
2025-12-26	4.6900	4.6900	4.6900	4.6900	-1.263%	1	243	-39.872%
2025-12-24	4.7500	4.7500	4.7500	4.7500	+3.486%	1	242	-40.632%
2025-12-23	4.5900	4.5900	4.5900	4.5900	+19.221%	1	242	-38.562%
2025-12-22	4.2200	5.1000	3.5400	3.8500	-13.483%	77	242	-26.753%
2025-12-18	4.4500	4.4500	4.4500	4.4500	-4.301%	1	216	-36.629%
2025-12-16	4.7500	4.7500	4.3700	4.6500	-7.371%	47	215	-39.355%
2025-12-15	5.0500	5.1300	5.0200	5.0200	-1.569%	45	235	-43.825%
2025-12-12	5.1500	5.1700	5.1000	5.1000	-3.774%	7	206	-44.706%
2025-12-11	5.7000	5.7000	4.9000	5.3000	-9.710%	18	213	-46.792%
2025-12-10	5.8500	5.8900	5.8200	5.8700	-4.085%	21	213	-51.959%
2025-12-09	6.3500	6.3500	6.0800	6.1200	-11.304%	38	220	-53.922%
2025-12-08	6.8900	6.9000	6.8900	6.9000	-10.390%	16	207	-59.130%
2025-12-05	7.5000	7.8300	7.5000	7.7000	+16.667%	49	191	-63.377%
2025-12-04	6.6300	6.6300	6.6000	6.6000	+11.864%	30	191	-57.273%
2025-11-25	5.9000	5.9000	5.9000	5.9000	-8.527%	1	184	-52.203%
2025-11-20	6.4500	6.4500	6.4500	6.4500	-0.769%	1	185	-56.279%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+5.178%	1	185	-56.615%
2025-11-05	6.1800	6.1800	6.1800	6.1800	+23.600%	10	184	-54.369%
2025-10-16	5.0000	5.0000	5.0000	5.0000	-17.355%	3	184	-43.600%
2025-10-06	6.0500	6.0500	6.0500	6.0500	-2.733%	1	184	-53.388%
2025-10-03	6.2200	6.2200	6.2200	6.2200	+13.919%	1	185	-54.662%
2025-09-22	5.4600	5.4600	5.4600	5.4600	-12.780%	2	184	-48.352%
2025-09-15	5.8200	6.2600	5.2200	6.2600	-2.946%	7	184	-54.952%
2025-09-09	6.4000	6.4500	6.4000	6.4500	+0.781%	4	187	-56.279%
2025-09-05	6.4000	6.4000	6.4000	6.4000	+1.587%	1	187	-55.938%
2025-08-19	6.3000	6.3000	6.3000	6.3000	-3.077%	1	187	-55.238%
2025-08-15	6.5000	6.5000	6.5000	6.5000	-9.722%	1	187	-56.615%
2025-07-28	7.1100	7.2000	7.1100	7.2000	-8.397%	3	186	-60.833%
2025-07-21	8.1000	8.1000	7.8600	7.8600	-4.146%	2	184	-64.122%
2025-07-01	8.2000	8.2000	8.2000	8.2000	-13.684%	2	182	-65.610%
2025-06-24	9.5000	9.5000	9.5000	9.5000	-5.941%	6	182	-70.316%
2025-06-20	10.1000	10.1000	10.1000	10.1000	-1.942%	2	179	-72.079%
2025-06-18	10.1500	10.3000	10.1500	10.3000	-6.956%	3	176	-72.621%
2025-06-03	11.0700	11.0700	11.0700	11.0700	+20.326%	2	176	-74.526%
2025-05-30	9.2000	9.2000	9.2000	9.2000	+1.099%	2	176	-69.348%
2025-05-19	9.1000	9.1000	9.1000	9.1000	-12.416%	1	175	-69.011%
2025-05-14	10.3900	10.3900	10.3900	10.3900	-1.330%	1	174	-72.859%
2025-05-13	10.5300	10.5300	10.5300	10.5300	-2.228%	1	174	-73.219%
2025-05-09	10.7700	10.7700	10.7700	10.7700	+4.563%	4	174	-73.816%
2025-04-30	10.3000	10.3000	10.3000	10.3000	+9.458%	1	174	-72.621%
2025-04-29	9.4100	9.4100	9.4100	9.4100	-1.363%	1	174	-70.032%
2025-03-31	9.5400	9.5400	9.5400	9.5400	-5.731%	3	173	-70.440%
2025-03-28	10.1200	10.1200	10.1200	10.1200	-3.619%	2	172	-72.134%
2025-03-26	10.5000	10.5000	10.5000	10.5000	+3.960%	4	173	-73.143%
2025-03-21	10.1000	10.1000	10.1000	10.1000	-4.717%	62	173	-72.079%
2025-03-20	10.6000	10.6000	10.6000	10.6000	-3.636%	1	142	-73.396%
2025-03-11	11.0000	11.0000	11.0000	11.0000	-7.173%	28	141	-74.364%
2025-03-10	11.2600	12.8000	11.2600	11.8500	+11.792%	6	126	-76.203%
2025-02-24	10.6000	10.6000	10.6000	10.6000	+13.612%	100	124	-73.396%
2025-02-14	9.0000	9.3300	9.0000	9.3300	+1.413%	6	21	-69.775%
2025-02-13	9.0000	9.2000	9.0000	9.2000	+15.000%	9	12	-69.348%
2025-02-03	8.0000	8.0000	8.0000	8.0000	+10.803%	1	12	-64.750%
2025-01-29	7.3000	7.3000	7.2200	7.2200	-9.750%	10	11	-60.942%
2025-01-13	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-64.750%