Dark

KO20260821P65
KO Aug 21 2026 65.00 Put (KO260821P00065000)
option OPRA

EOD

Aug 4, 2026

0.0200+100.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0200	0.0200	0.0200	0.0200	+100.000%	4	2,151	0.000%
2026-07-29	0.0500	0.0500	0.0100	0.0100	0.000%	5	2,151	+100.000%
2026-07-28	0.0900	0.0900	0.0100	0.0100	-75.000%	4	2,154	+100.000%
2026-07-22	0.0500	0.0500	0.0300	0.0400	-33.333%	5	2,158	-50.000%
2026-07-21	0.0500	0.0600	0.0500	0.0600	+20.000%	7	2,158	-66.667%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,157	-60.000%
2026-07-17	0.0600	0.0700	0.0500	0.0700	+40.000%	6	2,156	-71.429%
2026-07-16	0.0500	0.0500	0.0500	0.0500	-16.667%	1	2,150	-60.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+20.000%	5	2,151	-66.667%
2026-07-13	0.0700	0.0700	0.0500	0.0500	-44.444%	81	2,151	-60.000%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-35.714%	3	2,166	-77.778%
2026-07-09	0.0900	0.1400	0.0900	0.1400	+100.000%	2	2,163	-85.714%
2026-07-08	0.0900	0.0900	0.0700	0.0700	-30.000%	6	2,163	-71.429%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+42.857%	3	2,163	-80.000%
2026-07-06	0.0500	0.0900	0.0500	0.0700	-12.500%	50	2,160	-71.429%
2026-06-29	0.0800	0.0800	0.0800	0.0800	-11.111%	1	2,160	-75.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-18.182%	3	2,160	-77.778%
2026-06-25	0.1100	0.1100	0.1100	0.1100	0.000%	4	2,160	-81.818%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,160	-81.818%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-7.692%	6	2,159	-83.333%
2026-06-22	0.1400	0.1400	0.1300	0.1300	-18.750%	15	2,154	-84.615%
2026-06-18	0.1400	0.1600	0.1400	0.1600	-5.882%	2	2,158	-87.500%
2026-06-17	0.1300	0.2500	0.1200	0.1700	+21.429%	7	2,158	-88.235%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-12.500%	1	2,158	-85.714%
2026-06-15	0.1200	0.1600	0.1200	0.1600	-20.000%	4	2,159	-87.500%
2026-06-12	0.2000	0.2000	0.2000	0.2000	+5.263%	59	2,159	-90.000%
2026-06-10	0.1900	0.1900	0.1900	0.1900	-26.923%	2	2,159	-89.474%
2026-06-08	0.2600	0.2600	0.2300	0.2600	-3.704%	112	2,159	-92.308%
2026-06-05	0.2700	0.2700	0.2700	0.2700	+17.391%	10	2,065	-92.593%
2026-06-02	0.2300	0.2600	0.2200	0.2300	-8.000%	47	2,065	-91.304%
2026-06-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,087	-92.000%
2026-05-29	0.2400	0.2500	0.2100	0.2500	+13.636%	30	2,087	-92.000%
2026-05-28	0.2200	0.2200	0.2200	0.2200	+15.789%	1	2,103	-90.909%
2026-05-27	0.1900	0.1900	0.1900	0.1900	-9.524%	1	2,103	-89.474%
2026-05-26	0.2100	0.2100	0.2100	0.2100	-22.222%	2	2,102	-90.476%
2026-05-22	0.2700	0.2700	0.2700	0.2700	+22.727%	2	2,102	-92.593%
2026-05-19	0.2200	0.2200	0.2200	0.2200	-18.519%	1	2,101	-90.909%
2026-05-18	0.2700	0.2700	0.2700	0.2700	-22.857%	1	2,101	-92.593%
2026-05-11	0.3600	0.3600	0.3500	0.3500	0.000%	7	2,101	-94.286%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,101	-94.286%
2026-05-05	0.3600	0.3800	0.3500	0.3700	-5.128%	15	2,101	-94.595%
2026-05-04	0.3500	0.4100	0.3400	0.3900	+8.333%	15	2,115	-94.872%
2026-05-01	0.3500	0.3700	0.3500	0.3600	-7.692%	8	2,133	-94.444%
2026-04-30	0.4000	0.4100	0.3900	0.3900	-9.302%	9	2,133	-94.872%
2026-04-29	0.4200	0.4300	0.4200	0.4300	-4.444%	2	2,138	-95.349%
2026-04-28	0.3900	0.4500	0.3200	0.4500	-25.000%	52	2,138	-95.556%
2026-04-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,125	-96.667%
2026-04-24	0.6000	0.6100	0.5800	0.6000	-3.226%	32	2,126	-96.667%
2026-04-23	0.6400	0.6400	0.5800	0.6200	-25.301%	43	2,138	-96.774%
2026-04-22	0.7500	0.8300	0.7500	0.8300	+22.059%	11	2,171	-97.590%
2026-04-21	0.5400	0.6800	0.5400	0.6800	+17.241%	2	2,169	-97.059%
2026-04-20	0.6500	0.6500	0.5800	0.5800	-4.918%	7	2,169	-96.552%
2026-04-17	0.6100	0.6100	0.6100	0.6100	-23.750%	1	2,169	-96.721%
2026-04-16	0.7800	0.8000	0.7800	0.8000	-10.112%	4	2,169	-97.500%
2026-04-15	0.8900	0.8900	0.8900	0.8900	+9.877%	4	2,169	-97.753%
2026-04-10	0.7400	0.8800	0.6400	0.8100	+10.959%	78	2,169	-97.531%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-30.476%	1	2,115	-97.260%
2026-04-07	0.9500	1.0500	0.9500	1.0500	+0.962%	11	2,115	-98.095%
2026-04-02	1.0000	1.0400	1.0000	1.0400	-2.804%	4	2,114	-98.077%
2026-04-01	1.0300	1.0700	1.0200	1.0700	-4.464%	29	2,114	-98.131%
2026-03-31	1.1500	1.2400	1.1200	1.1200	0.000%	64	2,124	-98.214%
2026-03-30	1.1200	1.1200	1.1200	1.1200	-1.754%	2	2,112	-98.214%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-4.202%	1	2,110	-98.246%
2026-03-24	1.1800	1.1900	1.1500	1.1900	+1.709%	28	2,110	-98.319%
2026-03-23	1.2500	1.2600	1.1500	1.1700	-13.971%	7	2,082	-98.291%
2026-03-20	1.2900	1.3600	1.2900	1.3600	+9.677%	8	2,076	-98.529%
2026-03-19	1.1900	1.2400	1.1900	1.2400	+19.231%	67	2,076	-98.387%
2026-03-18	1.0400	1.0400	1.0400	1.0400	+0.971%	2	2,010	-98.077%
2026-03-16	1.0300	1.0300	1.0300	1.0300	-12.712%	1	2,010	-98.058%
2026-03-12	1.1800	1.1800	1.1800	1.1800	+22.917%	1	2,010	-98.305%
2026-03-10	1.0300	1.0300	0.9600	0.9600	-19.328%	6	2,009	-97.917%
2026-03-06	1.1600	1.1900	1.1600	1.1900	+13.333%	5	2,009	-98.319%
2026-03-05	1.0200	1.0500	1.0200	1.0500	-3.670%	5	2,004	-98.095%
2026-03-03	0.8700	1.0900	0.8700	1.0900	+31.325%	34	2,005	-98.165%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+13.699%	1	2,003	-97.590%
2026-02-27	0.7400	0.8600	0.7000	0.7300	-10.976%	208	2,003	-97.260%
2026-02-26	0.7300	0.8200	0.7300	0.8200	+15.493%	185	1,851	-97.561%
2026-02-25	0.7000	0.7100	0.7000	0.7100	-6.579%	2	1,670	-97.183%
2026-02-24	0.7600	0.7600	0.7600	0.7600	-5.000%	5	1,670	-97.368%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-6.977%	2	1,670	-97.500%
2026-02-18	0.8600	0.8600	0.8600	0.8600	-10.417%	5	1,670	-97.674%
2026-02-13	0.9200	1.0100	0.8800	0.9600	+26.316%	29	1,653	-97.917%
2026-02-12	0.7000	0.7600	0.7000	0.7600	-10.588%	9	1,653	-97.368%
2026-02-10	1.0000	1.0400	0.8500	0.8500	-7.609%	328	1,646	-97.647%
2026-02-09	0.8300	0.9200	0.8300	0.9200	+13.580%	15	1,329	-97.826%
2026-02-06	0.8100	0.8100	0.8100	0.8100	+8.000%	1	1,317	-97.531%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-22.680%	1	1,317	-97.333%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+21.250%	1	1,317	-97.938%
2026-02-03	0.9100	0.9100	0.8000	0.8000	-14.894%	5	1,317	-97.500%
2026-02-02	1.0800	1.0800	0.9100	0.9400	-15.315%	12	1,321	-97.872%
2026-01-30	1.1800	1.2000	1.1100	1.1100	-6.723%	33	1,319	-98.198%
2026-01-29	1.1700	1.2200	1.1300	1.1900	-2.459%	1,131	1,312	-98.319%
2026-01-28	1.1500	1.2200	1.1500	1.2200	+6.087%	74	581	-98.361%
2026-01-27	1.2200	1.2200	1.1100	1.1500	-11.538%	8	514	-98.261%
2026-01-26	1.2000	1.4000	1.2000	1.3000	-2.985%	15	510	-98.462%
2026-01-23	1.3600	1.3900	1.2600	1.3400	-10.067%	62	506	-98.507%
2026-01-22	1.4400	1.5100	1.4300	1.4900	-1.974%	414	452	-98.658%
2026-01-21	1.4700	1.6300	1.4700	1.5200	+0.662%	31	135	-98.684%
2026-01-20	1.5100	1.5100	1.5100	1.5100	+2.721%	10	105	-98.675%
2026-01-14	1.4600	1.5200	1.4500	1.4700	-9.816%	22	97	-98.639%
2026-01-13	1.6800	1.7000	1.5700	1.6300	-2.976%	54	87	-98.773%
2026-01-12	1.6600	1.7100	1.6600	1.6800	-6.667%	29	62	-98.810%
2026-01-09	1.8200	1.8200	1.8000	1.8000	-10.000%	13	41	-98.889%
2026-01-08	2.0400	2.0600	2.0000	2.0000	-22.780%	25	36	-99.000%
2026-01-07	2.1600	2.5900	2.1600	2.5900	+10.213%	3	28	-99.228%
2026-01-06	2.3100	2.3500	2.3100	2.3500	+3.524%	12	28	-99.149%
2026-01-05	2.2000	2.2700	2.2000	2.2700	+24.044%	4	17	-99.119%
2025-12-31	1.8300	1.8300	1.8300	1.8300	-1.613%	1	17	-98.907%
2025-12-24	1.8900	1.9100	1.8600	1.8600	0.000%	17	0	-98.925%