Dark

KO20260821P67.5
KO Aug 21 2026 67.50 Put (KO260821P00067500)
option OPRA

EOD

Jul 28, 2026

0.0100-50.000%(-0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.0200	0.0200	0.0100	0.0100	-50.000%	26	6,173	0.000%
2026-07-27	0.0500	0.0500	0.0200	0.0200	-60.000%	2	6,158	-50.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,160	-80.000%
2026-07-23	0.0900	0.0900	0.0600	0.0600	+20.000%	4	6,161	-83.333%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,161	-80.000%
2026-07-20	0.0500	0.0600	0.0500	0.0600	-14.286%	2	6,160	-83.333%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	1	6,161	-85.714%
2026-07-15	0.1000	0.1000	0.1000	0.1000	+11.111%	1	6,161	-90.000%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-40.000%	1	6,160	-88.889%
2026-07-06	0.0900	0.1500	0.0700	0.1500	+36.364%	4	6,161	-93.333%
2026-06-29	0.0800	0.1400	0.0800	0.1100	0.000%	14	6,162	-90.909%
2026-06-26	0.1100	0.1100	0.1100	0.1100	-42.105%	5	6,171	-90.909%
2026-06-25	0.1300	0.1900	0.1300	0.1900	-13.636%	3	6,171	-94.737%
2026-06-22	0.2300	0.2400	0.1600	0.2200	-8.333%	28	6,171	-95.455%
2026-06-18	0.1900	0.2500	0.1900	0.2400	+14.286%	10	6,150	-95.833%
2026-06-17	0.2100	0.2100	0.2100	0.2100	+10.526%	2	6,150	-95.238%
2026-06-16	0.1900	0.1900	0.1900	0.1900	-9.524%	1	6,150	-94.737%
2026-06-15	0.2100	0.2100	0.2100	0.2100	-16.000%	1	6,150	-95.238%
2026-06-12	0.2500	0.2500	0.2500	0.2500	+25.000%	177	6,150	-96.000%
2026-06-10	0.2100	0.2500	0.2000	0.2000	-33.333%	26	6,327	-95.000%
2026-06-09	0.3000	0.3100	0.2600	0.3000	-26.829%	93	6,338	-96.667%
2026-06-08	0.3500	0.4100	0.3100	0.4100	+28.125%	44	6,328	-97.561%
2026-06-05	0.3300	0.3400	0.2800	0.3200	-27.273%	35	6,322	-96.875%
2026-06-04	0.3100	0.4800	0.3100	0.4400	+33.333%	46	6,324	-97.727%
2026-06-03	0.3800	0.3800	0.3200	0.3300	-10.811%	32	6,307	-96.970%
2026-06-02	0.3400	0.3700	0.3300	0.3700	-2.632%	11	6,305	-97.297%
2026-06-01	0.3700	0.3900	0.3700	0.3800	+11.765%	11	6,303	-97.368%
2026-05-29	0.3500	0.3500	0.3200	0.3400	+9.677%	695	6,303	-97.059%
2026-05-28	0.3000	0.3200	0.2900	0.3100	+10.714%	60	5,951	-96.774%
2026-05-27	0.3000	0.3000	0.2500	0.2800	-12.500%	30	5,952	-96.429%
2026-05-26	0.3100	0.3500	0.3100	0.3200	+28.000%	93	5,962	-96.875%
2026-05-22	0.2900	0.2900	0.2500	0.2500	-24.242%	81	5,991	-96.000%
2026-05-21	0.3000	0.3300	0.3000	0.3300	+10.000%	30	5,992	-96.970%
2026-05-20	0.3100	0.3100	0.2900	0.3000	-11.765%	28	5,992	-96.667%
2026-05-18	0.3400	0.3400	0.3400	0.3400	-2.857%	1	5,992	-97.059%
2026-05-15	0.3500	0.3700	0.3500	0.3500	-12.500%	7	5,992	-97.143%
2026-05-14	0.3900	0.4000	0.3900	0.4000	-4.762%	8	5,994	-97.500%
2026-05-13	0.3900	0.4200	0.3900	0.4200	0.000%	19	5,988	-97.619%
2026-05-12	0.4500	0.4500	0.4000	0.4200	-16.000%	12	5,988	-97.619%
2026-05-11	0.5000	0.5300	0.4800	0.5000	+2.041%	13	5,988	-98.000%
2026-05-08	0.4900	0.5200	0.4700	0.4900	-2.000%	34	5,992	-97.959%
2026-05-07	0.4900	0.5000	0.4700	0.5000	+4.167%	97	6,002	-98.000%
2026-05-06	0.4900	0.5200	0.4700	0.4800	-9.434%	63	5,971	-97.917%
2026-05-05	0.5400	0.5400	0.4900	0.5300	-5.357%	1,740	5,982	-98.113%
2026-05-04	0.5500	0.5600	0.5500	0.5600	+9.804%	2	4,285	-98.214%
2026-05-01	0.4800	0.5500	0.4800	0.5100	-7.273%	14	4,289	-98.039%
2026-04-30	0.5600	0.5700	0.5300	0.5500	+1.852%	30	4,289	-98.182%
2026-04-29	0.5400	0.5400	0.5400	0.5400	-14.286%	1	4,290	-98.148%
2026-04-28	0.5200	0.6300	0.4300	0.6300	-32.258%	87	4,290	-98.413%
2026-04-27	0.8200	0.9300	0.8200	0.9300	+8.140%	19	4,294	-98.925%
2026-04-24	0.8700	0.8700	0.8300	0.8600	-5.495%	75	4,300	-98.837%
2026-04-23	0.9500	0.9500	0.8600	0.9100	-20.175%	15	4,371	-98.901%
2026-04-22	1.0000	1.1800	1.0000	1.1400	+5.556%	76	4,381	-99.123%
2026-04-21	0.9900	1.0800	0.9800	1.0800	+17.391%	15	4,341	-99.074%
2026-04-20	0.9200	0.9200	0.9200	0.9200	-3.158%	1	4,329	-98.913%
2026-04-17	0.8700	1.0000	0.8700	0.9500	-9.524%	1,823	4,328	-98.947%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,822	-99.048%
2026-04-14	1.0600	1.0700	0.8800	1.0300	-10.435%	9	2,821	-99.029%
2026-04-13	1.0100	1.1600	1.0100	1.1500	+9.524%	8	2,815	-99.130%
2026-04-10	0.9300	1.0900	0.8400	1.0500	+5.000%	53	2,814	-99.048%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-12.281%	5	2,806	-99.000%
2026-04-08	1.1400	1.1400	1.1400	1.1400	-13.636%	2	2,806	-99.123%
2026-04-06	1.3200	1.3200	1.3200	1.3200	-9.589%	1	2,806	-99.242%
2026-04-01	1.4500	1.4600	1.4500	1.4600	+0.690%	2	2,807	-99.315%
2026-03-31	1.5200	1.6100	1.4400	1.4500	+0.694%	157	2,817	-99.310%
2026-03-30	1.4400	1.4600	1.4400	1.4400	-8.280%	3	2,696	-99.306%
2026-03-27	1.6000	1.6000	1.5700	1.5700	+7.534%	23	2,693	-99.363%
2026-03-26	1.4700	1.4700	1.4600	1.4600	-3.311%	164	2,677	-99.315%
2026-03-25	1.5100	1.5100	1.5000	1.5100	-4.430%	3	2,631	-99.338%
2026-03-24	1.5500	1.5800	1.5300	1.5800	+1.282%	53	2,628	-99.367%
2026-03-23	1.5900	1.6100	1.5600	1.5600	-14.286%	14	2,575	-99.359%
2026-03-20	1.8200	1.8200	1.8200	1.8200	+12.346%	2	2,561	-99.451%
2026-03-19	1.5200	1.6200	1.5200	1.6200	+13.287%	33	2,559	-99.383%
2026-03-18	1.4300	1.4300	1.4300	1.4300	+15.323%	2	2,528	-99.301%
2026-03-17	1.2200	1.2400	1.2200	1.2400	0.000%	32	2,528	-99.194%
2026-03-16	1.3200	1.3200	1.2100	1.2400	-6.061%	136	2,497	-99.194%
2026-03-13	1.3700	1.3700	1.3200	1.3200	-4.348%	52	2,361	-99.242%
2026-03-12	1.3000	1.4300	1.3000	1.3800	+7.812%	197	2,309	-99.275%
2026-03-11	1.3800	1.3800	1.2800	1.2800	-7.246%	42	2,139	-99.219%
2026-03-09	1.3900	1.4100	1.3600	1.3800	-4.828%	39	2,097	-99.275%
2026-03-06	1.4400	1.4500	1.4400	1.4500	0.000%	2	2,062	-99.310%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+23.932%	14	2,061	-99.310%
2026-03-04	1.2600	1.2600	1.1600	1.1700	+19.388%	278	2,075	-99.145%
2026-02-27	0.8900	1.0500	0.8900	0.9800	-9.259%	4	1,961	-98.980%
2026-02-26	1.0600	1.0800	1.0600	1.0800	+8.000%	6	1,958	-99.074%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-10.714%	1	1,952	-99.000%
2026-02-19	1.1200	1.1200	1.1200	1.1200	-2.609%	1	1,953	-99.107%
2026-02-18	1.0700	1.1500	1.0700	1.1500	+4.545%	3	1,953	-99.130%
2026-02-17	1.1200	1.2000	1.1000	1.1000	-9.836%	13	1,954	-99.091%
2026-02-13	1.2500	1.3000	1.1700	1.2200	+2.521%	77	1,866	-99.180%
2026-02-12	1.0000	1.2000	0.9300	1.1900	-0.833%	67	1,866	-99.160%
2026-02-10	1.1600	1.2500	1.1400	1.2000	+2.564%	63	1,842	-99.167%
2026-02-09	1.1400	1.1900	1.1400	1.1700	+6.364%	26	1,841	-99.145%
2026-02-06	1.0600	1.1000	1.0200	1.1000	-3.509%	7	1,827	-99.091%
2026-02-05	1.0700	1.1400	1.0400	1.1400	-3.390%	19	1,828	-99.123%
2026-02-04	1.1300	1.1800	1.0700	1.1800	+10.280%	15	1,821	-99.153%
2026-02-03	1.2400	1.2400	1.0500	1.0700	-19.549%	106	1,824	-99.065%
2026-02-02	1.3600	1.4900	1.3300	1.3300	-11.333%	270	1,804	-99.248%
2026-01-30	1.6500	1.6800	1.5000	1.5000	-5.063%	39	1,542	-99.333%
2026-01-29	1.6800	1.6800	1.5600	1.5800	-11.236%	192	1,520	-99.367%
2026-01-28	1.6900	1.8200	1.6300	1.7800	+9.877%	276	1,329	-99.438%
2026-01-27	1.7800	1.7900	1.6100	1.6200	-10.000%	122	1,058	-99.383%
2026-01-26	1.7400	1.8000	1.6500	1.8000	-2.703%	210	938	-99.444%
2026-01-23	1.9600	1.9700	1.8500	1.8500	-10.628%	22	728	-99.459%
2026-01-22	2.1400	2.1400	2.0200	2.0700	+1.471%	91	710	-99.517%
2026-01-20	2.0400	2.0400	2.0400	2.0400	-2.392%	3	658	-99.510%
2026-01-15	2.1200	2.1200	2.0900	2.0900	-11.441%	4	655	-99.522%
2026-01-13	2.3600	2.3600	2.3600	2.3600	-0.840%	14	655	-99.576%
2026-01-12	2.3700	2.4700	2.3600	2.3800	-4.032%	1,156	650	-99.580%
2026-01-09	2.4800	2.4800	2.4800	2.4800	-14.777%	2	115	-99.597%
2026-01-08	2.8900	2.9100	2.8900	2.9100	-16.857%	11	117	-99.656%
2026-01-07	3.4900	3.5000	3.4900	3.5000	+8.025%	6	108	-99.714%
2026-01-06	3.2400	3.2400	3.2400	3.2400	+15.302%	3	102	-99.691%
2026-01-02	2.6800	2.8100	2.6800	2.8100	+14.228%	99	99	-99.644%
2025-12-29	2.4600	2.4600	2.4600	2.4600	-9.225%	1	1	-99.593%
2025-12-22	2.7100	2.7100	2.7100	2.7100	0.000%	1	1	-99.631%