Dark

KOLD20270115P30
KOLD Jan 15 2027 30.00 Put (KOLD270115P00030000)
option OPRA

EOD

Jul 29, 2026

7.40+4.225%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.4000	7.4000	7.4000	7.4000	+4.225%	10	676	0.000%
2026-07-28	7.2000	7.2000	7.1000	7.1000	-11.250%	10	676	+4.225%
2026-07-27	8.0000	8.0000	8.0000	8.0000	-4.192%	1	666	-7.500%
2026-07-14	8.1900	8.6600	8.1200	8.3500	+1.954%	200	666	-11.377%
2026-07-13	8.6000	8.6000	8.1900	8.1900	-9.000%	122	466	-9.646%
2026-07-09	9.0000	9.0000	9.0000	9.0000	-15.966%	101	346	-17.778%
2026-07-08	10.7100	10.7100	10.7100	10.7100	+2.981%	100	346	-30.906%
2026-07-02	10.4000	10.4000	10.4000	10.4000	-2.804%	1	246	-28.846%
2026-06-11	10.7000	10.7000	10.7000	10.7000	-16.537%	5	246	-30.841%
2026-05-29	12.9000	12.9500	12.8100	12.8200	+9.479%	6	246	-42.278%
2026-05-28	11.2500	11.7100	11.2500	11.7100	+9.439%	5	243	-36.806%
2026-05-26	10.5100	10.7000	10.5100	10.7000	+3.984%	3	238	-30.841%
2026-05-22	10.7500	10.7500	10.2900	10.2900	-10.522%	10	236	-28.086%
2026-05-20	11.6000	11.7000	11.5000	11.5000	+1.770%	18	235	-35.652%
2026-05-18	11.0100	11.4000	11.0100	11.3000	+2.727%	22	234	-34.513%
2026-05-15	10.8500	11.0500	10.7500	11.0000	+1.852%	24	234	-32.727%
2026-05-14	10.3100	10.8500	10.2000	10.8000	+0.465%	120	223	-31.481%
2026-05-13	10.8500	10.8500	10.7100	10.7500	+0.467%	10	196	-31.163%
2026-05-12	10.8000	10.8000	10.7000	10.7000	-5.727%	4	196	-30.841%
2026-05-11	11.1000	11.4000	11.1000	11.3500	+9.135%	5	196	-34.802%
2026-05-06	10.4000	10.4000	10.4000	10.4000	-6.726%	2	193	-28.846%
2026-05-01	11.2000	11.2000	11.1500	11.1500	+10.945%	2	193	-33.632%
2026-04-29	10.0500	10.0500	10.0500	10.0500	-2.427%	1	193	-26.368%
2026-04-28	10.3000	10.3000	10.3000	10.3000	-8.850%	2	192	-28.155%
2026-04-27	11.3000	11.3000	11.3000	11.3000	+7.517%	1	194	-34.513%
2026-04-24	10.5000	10.5100	10.2800	10.5100	-4.887%	3	193	-29.591%
2026-04-23	11.0000	11.0500	11.0000	11.0500	-1.339%	2	193	-33.032%
2026-04-14	11.2000	11.2000	11.2000	11.2000	-5.405%	3	192	-33.929%
2026-04-13	11.8400	11.8400	11.8400	11.8400	+1.197%	1	192	-37.500%
2026-04-09	12.0400	12.0400	11.6000	11.7000	-11.027%	25	192	-36.752%
2026-04-01	13.1500	13.1500	13.1500	13.1500	-14.332%	1	168	-43.726%
2026-03-19	15.3800	15.3800	15.3500	15.3500	+6.008%	2	169	-51.792%
2026-03-17	14.4800	14.4800	14.4800	14.4800	-2.819%	10	168	-48.895%
2026-03-13	14.9000	14.9000	14.9000	14.9000	-3.933%	1	158	-50.336%
2026-03-06	15.5100	15.5100	15.5100	15.5100	+19.954%	1	158	-52.289%
2026-02-18	12.9300	12.9300	12.9300	12.9300	-15.490%	3	157	-42.769%
2026-02-02	15.3000	15.3000	15.3000	15.3000	-17.742%	1	160	-51.634%
2026-01-30	18.6000	18.6000	18.6000	18.6000	+24.000%	7	160	-60.215%
2026-01-28	15.0000	15.0000	15.0000	15.0000	-1.316%	8	162	-50.667%
2026-01-26	15.2000	15.2000	15.2000	15.2000	+4.611%	2	162	-51.316%
2026-01-22	14.5300	14.5300	14.5300	14.5300	+91.184%	1	164	-49.071%
2026-01-08	7.6000	7.6000	7.6000	7.6000	-22.686%	4	163	-2.632%
2025-12-31	9.8300	9.8300	9.8300	9.8300	+2.932%	3	169	-24.720%
2025-12-23	9.5500	9.5500	9.5500	9.5500	+7.303%	1	169	-22.513%
2025-12-22	9.0000	9.0000	8.9000	8.9000	-9.645%	2	169	-16.854%
2025-12-18	9.8500	9.8500	9.8500	9.8500	-11.817%	1	168	-24.873%
2025-12-12	11.2000	11.2000	11.1700	11.1700	-3.790%	4	167	-33.751%
2025-12-11	11.6200	11.7700	11.6100	11.6100	-13.552%	6	167	-36.262%
2025-11-21	13.4300	13.4300	13.4300	13.4300	-1.971%	5	161	-44.899%
2025-11-12	13.7000	13.7000	13.7000	13.7000	+5.385%	1	156	-45.985%
2025-11-11	13.0000	13.0000	13.0000	13.0000	+9.705%	3	156	-43.077%
2025-11-03	11.8500	11.8500	11.8500	11.8500	+1.282%	1	153	-37.553%
2025-10-24	11.7000	11.7000	11.7000	11.7000	-1.681%	1	153	-36.752%
2025-10-21	11.9000	11.9000	11.9000	11.9000	+1.019%	1	153	-37.815%
2025-10-03	11.7800	11.7800	11.7800	11.7800	-4.228%	2	153	-37.182%
2025-10-02	12.3000	12.3000	12.3000	12.3000	+2.500%	1	153	-39.837%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+4.348%	1	154	-38.333%
2025-09-29	11.0000	11.5000	11.0000	11.5000	-0.862%	3	155	-35.652%
2025-09-19	12.0500	12.0500	11.6000	11.6000	-5.229%	2	157	-36.207%
2025-09-17	12.1000	12.4000	12.1000	12.2400	+2.857%	6	157	-39.542%
2025-09-16	11.8000	11.9000	11.8000	11.9000	+2.586%	2	161	-37.815%
2025-09-12	11.6000	11.6000	11.6000	11.6000	+1.310%	1	163	-36.207%
2025-09-11	11.3500	11.4500	11.3500	11.4500	-7.437%	3	163	-35.371%
2025-08-28	12.3700	12.3700	12.3700	12.3700	+6.180%	1	166	-40.178%
2025-08-25	11.6000	11.6500	11.6000	11.6500	+0.431%	2	167	-36.481%
2025-08-22	11.6000	11.6000	11.6000	11.6000	-3.333%	1	165	-36.207%
2025-08-21	12.0000	12.0000	12.0000	12.0000	-1.639%	1	164	-38.333%
2025-08-19	11.9000	12.2000	11.9000	12.2000	-8.955%	2	163	-39.344%
2025-08-06	13.4000	13.5200	13.4000	13.4000	-3.249%	7	162	-44.776%
2025-07-25	13.8500	13.8500	13.8500	13.8500	-18.289%	1	161	-46.570%
2025-06-23	16.9500	16.9500	16.9500	16.9500	-2.023%	1	161	-56.342%
2025-04-16	16.9000	17.3000	16.9000	17.3000	+4.848%	2	160	-57.225%
2025-04-08	17.3000	17.3000	16.5000	16.5000	-7.459%	81	159	-55.152%
2025-04-07	17.1000	17.8300	17.1000	17.8300	-5.160%	2	78	-58.497%
2025-03-05	18.7200	18.8000	18.7000	18.8000	+7.184%	4	77	-60.638%
2025-02-25	17.5400	17.5400	17.5400	17.5400	+16.933%	1	77	-57.811%
2025-02-05	14.0000	15.0000	14.0000	15.0000	+2.041%	6	77	-50.667%
2025-02-04	14.7000	14.7000	14.7000	14.7000	-2.000%	1	77	-49.660%
2025-02-03	15.0000	15.0000	15.0000	15.0000	-8.537%	1	77	-50.667%
2025-01-06	16.4000	16.4000	16.4000	16.4000	-7.865%	2	76	-54.878%
2025-01-03	17.8000	17.8000	17.8000	17.8000	+13.376%	4	76	-58.427%
2025-01-02	14.9000	15.7000	14.9000	15.7000	+30.833%	11	76	-52.866%
2024-12-26	12.0000	12.0000	12.0000	12.0000	-4.762%	1	86	-38.333%
2024-12-23	12.6000	12.6000	12.6000	12.6000	+23.529%	1	87	-41.270%
2024-12-17	10.2000	10.2000	10.2000	10.2000	-13.559%	1	87	-27.451%
2024-12-11	11.8000	11.8000	11.8000	11.8000	+12.488%	1	87	-37.288%
2024-12-09	10.4900	10.4900	10.4900	10.4900	-21.482%	1	87	-29.457%
2024-11-21	13.3600	13.3600	13.3600	13.3600	+2.141%	2	87	-44.611%
2024-11-20	12.0500	13.6800	12.0500	13.0800	+13.739%	43	87	-43.425%
2024-11-19	11.3800	11.7200	11.1500	11.5000	-0.260%	6	70	-35.652%
2024-11-18	11.3000	11.7300	10.3000	11.5300	+7.256%	8	67	-35.820%
2024-11-15	11.6000	11.6000	10.7500	10.7500	-0.463%	36	63	-31.163%
2024-11-13	11.5900	11.5900	10.8000	10.8000	-3.571%	5	45	-31.481%
2024-11-11	12.4000	12.4000	11.2000	11.2000	-0.885%	13	41	-33.929%
2024-11-08	11.4500	11.4500	11.3000	11.3000	+2.262%	6	28	-34.513%
2024-11-01	10.7300	11.0500	10.7300	11.0500	+7.282%	4	25	-33.032%
2024-10-31	10.3000	10.3000	10.3000	10.3000	-11.207%	1	25	-28.155%
2024-10-29	11.3000	11.6000	9.7000	11.6000	+1.310%	14	25	-36.207%
2024-10-28	11.4500	11.4500	11.4500	11.4500	-4.979%	1	24	-35.371%
2024-10-25	12.0500	12.0500	12.0500	12.0500	+1.516%	2	24	-38.589%
2024-10-23	11.3300	11.8700	11.1800	11.8700	+9.603%	5	24	-37.658%
2024-10-22	10.4300	11.0100	10.4300	10.8300	-2.870%	5	23	-31.671%
2024-10-21	11.9200	12.6500	10.6500	11.1500	+5.189%	22	19	-33.632%
2024-10-11	9.1600	10.6000	9.1000	10.6000	-16.338%	6	2	-30.189%
2024-10-08	12.6700	12.6700	12.6700	12.6700	+15.182%	1	1	-41.594%
2024-10-03	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	-32.727%