Dark

KO20260821P70
KO Aug 21 2026 70.00 Put (KO260821P00070000)
option OPRA

EOD

Aug 4, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	3	7,348	0.000%
2026-08-03	0.0500	0.0500	0.0200	0.0200	-50.000%	9	7,348	-50.000%
2026-07-31	0.0300	0.0400	0.0300	0.0400	+100.000%	4	7,348	-75.000%
2026-07-30	0.0300	0.0300	0.0200	0.0200	-66.667%	26	7,350	-50.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	+200.000%	1	7,346	-83.333%
2026-07-28	0.0600	0.0600	0.0100	0.0200	-50.000%	92	7,346	-50.000%
2026-07-27	0.0500	0.0500	0.0400	0.0400	-50.000%	6	7,378	-75.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	+33.333%	11	7,376	-87.500%
2026-07-23	0.0600	0.0600	0.0600	0.0600	-33.333%	2	7,366	-83.333%
2026-07-22	0.0800	0.0900	0.0800	0.0900	0.000%	3	7,368	-88.889%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-18.182%	7	7,369	-88.889%
2026-07-20	0.1000	0.1300	0.1000	0.1100	-15.385%	27	7,369	-90.909%
2026-07-17	0.0700	0.1400	0.0500	0.1300	+62.500%	61	7,347	-92.308%
2026-07-16	0.0700	0.0900	0.0500	0.0800	-11.111%	47	7,316	-87.500%
2026-07-15	0.1000	0.1500	0.0900	0.0900	-10.000%	39	7,316	-88.889%
2026-07-14	0.0900	0.1000	0.0700	0.1000	0.000%	63	7,320	-90.000%
2026-07-13	0.1400	0.1400	0.1000	0.1000	-16.667%	6	7,326	-90.000%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-7.692%	1	7,327	-91.667%
2026-07-09	0.2000	0.2500	0.1200	0.1300	0.000%	38	7,327	-92.308%
2026-07-08	0.1200	0.1300	0.1200	0.1300	+8.333%	10	7,309	-92.308%
2026-07-07	0.1400	0.1400	0.1200	0.1200	-29.412%	13	7,299	-91.667%
2026-07-06	0.1400	0.1700	0.1400	0.1700	+6.250%	8	7,299	-94.118%
2026-07-02	0.1700	0.1800	0.1500	0.1600	-20.000%	20	7,293	-93.750%
2026-06-30	0.2000	0.2000	0.1800	0.2000	+17.647%	18	7,293	-95.000%
2026-06-29	0.2000	0.2000	0.1400	0.1700	+6.250%	82	7,292	-94.118%
2026-06-26	0.2100	0.2100	0.1600	0.1600	-40.741%	107	7,286	-93.750%
2026-06-25	0.2400	0.2800	0.2400	0.2700	+3.846%	51	7,291	-96.296%
2026-06-24	0.2600	0.2600	0.2500	0.2600	-7.143%	66	7,275	-96.154%
2026-06-23	0.2500	0.2800	0.2500	0.2800	+3.704%	74	7,273	-96.429%
2026-06-22	0.4000	0.4000	0.2700	0.2700	-32.500%	100	7,270	-96.296%
2026-06-18	0.3800	0.4100	0.3400	0.4000	+8.108%	36	7,220	-97.500%
2026-06-17	0.3500	0.4800	0.3100	0.3700	+27.586%	108	7,220	-97.297%
2026-06-15	0.3000	0.3400	0.2600	0.2900	0.000%	591	7,220	-96.552%
2026-06-12	0.3700	0.3700	0.2800	0.2900	+3.571%	29	6,816	-96.552%
2026-06-11	0.3300	0.3400	0.2800	0.2800	-24.324%	35	6,817	-96.429%
2026-06-10	0.3400	0.3700	0.3000	0.3700	-19.565%	18	6,829	-97.297%
2026-06-09	0.4100	0.4600	0.4100	0.4600	-19.298%	10	6,826	-97.826%
2026-06-08	0.5100	0.6200	0.5100	0.5700	+35.714%	195	6,827	-98.246%
2026-06-05	0.5500	0.5500	0.4200	0.4200	-44.000%	58	6,796	-97.619%
2026-06-04	0.5000	0.7500	0.5000	0.7500	+31.579%	159	6,778	-98.667%
2026-06-03	0.6500	0.6500	0.5300	0.5700	0.000%	74	6,749	-98.246%
2026-06-02	0.5000	0.6100	0.5000	0.5700	-3.390%	129	6,717	-98.246%
2026-06-01	0.5900	0.6000	0.5800	0.5900	+13.462%	40	6,676	-98.305%
2026-05-29	0.5100	0.5300	0.5000	0.5200	+18.182%	81	6,677	-98.077%
2026-05-28	0.4500	0.4600	0.4400	0.4400	+12.821%	114	6,694	-97.727%
2026-05-27	0.3600	0.3900	0.3600	0.3900	-15.217%	20	6,652	-97.436%
2026-05-26	0.4700	0.4900	0.4600	0.4600	+24.324%	60	6,654	-97.826%
2026-05-22	0.4100	0.4300	0.3700	0.3700	-24.490%	31	6,649	-97.297%
2026-05-21	0.4400	0.4900	0.4400	0.4900	+11.364%	20	6,661	-97.959%
2026-05-20	0.4300	0.4700	0.4000	0.4400	-2.222%	20	6,661	-97.727%
2026-05-19	0.4900	0.4900	0.4200	0.4500	-8.163%	43	6,651	-97.778%
2026-05-18	0.5400	0.5400	0.4700	0.4900	-7.547%	56	6,651	-97.959%
2026-05-15	0.5000	0.5700	0.5000	0.5300	-7.018%	17	6,651	-98.113%
2026-05-14	0.5900	0.5900	0.5400	0.5700	-6.557%	18	6,647	-98.246%
2026-05-13	0.5800	0.6100	0.5800	0.6100	+1.667%	10	6,648	-98.361%
2026-05-12	0.6600	0.6600	0.5800	0.6000	-20.000%	13	6,648	-98.333%
2026-05-11	0.7500	0.8100	0.7300	0.7500	+2.740%	27	6,648	-98.667%
2026-05-08	0.7500	0.7600	0.6800	0.7300	-2.667%	72	6,654	-98.630%
2026-05-07	0.6800	0.7500	0.6800	0.7500	+1.351%	11	6,666	-98.667%
2026-05-06	0.7500	0.7500	0.6800	0.7400	-6.329%	61	6,673	-98.649%
2026-05-05	0.7700	0.7900	0.7600	0.7900	-7.059%	19	6,668	-98.734%
2026-05-04	0.8100	0.8500	0.8000	0.8500	+13.333%	15	6,669	-98.824%
2026-05-01	0.7400	0.8100	0.7300	0.7500	-8.537%	32	6,666	-98.667%
2026-04-30	0.8200	0.8200	0.7700	0.8200	-1.205%	26	6,666	-98.780%
2026-04-29	0.8300	0.8300	0.7700	0.8300	-9.783%	11	6,666	-98.795%
2026-04-28	0.7800	0.9200	0.6700	0.9200	-35.211%	27	6,663	-98.913%
2026-04-27	1.3000	1.4200	1.2700	1.4200	+15.447%	41	6,659	-99.296%
2026-04-24	1.3000	1.3000	1.1900	1.2300	-7.519%	1,428	6,659	-99.187%
2026-04-23	1.4200	1.4200	1.3200	1.3300	-19.880%	1,057	5,845	-99.248%
2026-04-22	1.5400	1.6900	1.5400	1.6600	+9.211%	40	5,086	-99.398%
2026-04-21	1.4000	1.5300	1.4000	1.5200	+15.152%	9	5,079	-99.342%
2026-04-20	1.3200	1.3200	1.2700	1.3200	+1.538%	45	5,079	-99.242%
2026-04-17	1.3700	1.3700	1.2900	1.3000	-21.687%	28	5,069	-99.231%
2026-04-16	1.5300	1.6600	1.5300	1.6600	+6.410%	7	5,069	-99.398%
2026-04-15	1.8000	1.8000	1.5600	1.5600	+9.859%	220	5,070	-99.359%
2026-04-14	1.4900	1.5100	1.4200	1.4200	-11.801%	16	4,874	-99.296%
2026-04-13	1.3800	1.6200	1.3800	1.6100	+15.827%	41	4,862	-99.379%
2026-04-10	1.2700	1.4100	1.2100	1.3900	-6.711%	175	4,831	-99.281%
2026-04-08	1.5200	1.5300	1.4900	1.4900	-18.579%	79	4,777	-99.329%
2026-04-07	1.7400	1.8300	1.7400	1.8300	+15.094%	20	4,740	-99.454%
2026-04-06	1.7600	1.7600	1.5900	1.5900	-11.667%	401	4,725	-99.371%
2026-04-02	1.8100	1.8100	1.8000	1.8000	-6.736%	4	4,375	-99.444%
2026-04-01	1.9300	1.9300	1.9300	1.9300	-8.962%	2	4,375	-99.482%
2026-03-31	2.1200	2.1200	2.1200	2.1200	+10.417%	1	4,375	-99.528%
2026-03-30	1.9600	1.9900	1.9000	1.9200	-8.571%	19	4,374	-99.479%
2026-03-27	2.0800	2.1000	2.0800	2.1000	-2.778%	2	4,357	-99.524%
2026-03-26	2.0400	2.1600	1.9900	2.1600	+5.882%	479	4,357	-99.537%
2026-03-25	2.0700	2.0800	2.0400	2.0400	-7.273%	45	4,235	-99.510%
2026-03-24	2.1000	2.2000	2.1000	2.2000	+5.769%	17	4,192	-99.545%
2026-03-23	2.0900	2.2800	2.0800	2.0800	-9.957%	107	4,192	-99.519%
2026-03-20	2.3300	2.3300	2.3100	2.3100	+8.962%	9	4,090	-99.567%
2026-03-19	1.9700	2.1300	1.9700	2.1200	+14.595%	151	4,081	-99.528%
2026-03-18	1.8500	1.8500	1.8500	1.8500	+14.198%	1	3,934	-99.459%
2026-03-17	1.6000	1.6200	1.6000	1.6200	-0.613%	2	3,933	-99.383%
2026-03-16	1.6700	1.6800	1.6200	1.6300	-7.386%	54	3,931	-99.387%
2026-03-13	1.7400	1.7900	1.7100	1.7600	-0.565%	46	3,882	-99.432%
2026-03-12	1.6500	1.7800	1.6500	1.7700	+2.312%	8	3,846	-99.435%
2026-03-11	1.6300	1.9500	1.6300	1.7300	+6.790%	76	3,849	-99.422%
2026-03-10	1.7300	1.7300	1.6200	1.6200	-13.369%	25	3,789	-99.383%
2026-03-09	1.9500	2.0200	1.7800	1.8700	-2.604%	72	3,787	-99.465%
2026-03-06	1.9700	2.0100	1.8900	1.9200	-3.030%	513	3,716	-99.479%
2026-03-05	1.8000	2.0500	1.7100	1.9800	+23.750%	382	3,516	-99.495%
2026-03-04	1.6500	1.6900	1.5700	1.6000	+5.263%	190	3,423	-99.375%
2026-03-03	1.5000	1.7000	1.5000	1.5200	+7.801%	59	3,401	-99.342%
2026-03-02	1.3400	1.4400	1.3200	1.4100	+18.487%	146	3,453	-99.291%
2026-02-27	1.1900	1.3000	1.1800	1.1900	-10.526%	53	3,332	-99.160%
2026-02-26	1.1600	1.4600	1.1600	1.3300	+4.724%	602	3,289	-99.248%
2026-02-20	1.3100	1.3300	1.2600	1.2700	-13.605%	94	2,969	-99.213%
2026-02-19	1.4600	1.4700	1.4100	1.4700	0.000%	223	2,903	-99.320%
2026-02-18	1.5100	1.5100	1.4700	1.4700	-3.289%	192	2,722	-99.320%
2026-02-17	1.5200	1.5900	1.5200	1.5200	-8.434%	56	2,701	-99.342%
2026-02-13	1.6100	1.7400	1.5200	1.6600	+9.211%	996	2,213	-99.398%
2026-02-12	1.3000	1.5200	1.2400	1.5200	+7.801%	371	2,213	-99.342%
2026-02-11	1.4600	1.4700	1.3600	1.4100	-16.568%	125	1,993	-99.291%
2026-02-10	1.6600	1.7900	1.6100	1.6900	+8.333%	66	1,921	-99.408%
2026-02-09	1.2100	1.6400	1.2100	1.5600	+7.586%	1,733	1,883	-99.359%
2026-02-06	1.5200	1.5200	1.4500	1.4500	-5.844%	5	823	-99.310%
2026-02-05	1.5400	1.6000	1.4100	1.5400	-0.645%	60	819	-99.351%
2026-02-04	1.5900	1.5900	1.4500	1.5500	-2.516%	104	769	-99.355%
2026-02-03	1.7000	1.7000	1.4700	1.5900	-11.667%	206	687	-99.371%
2026-02-02	2.1200	2.1200	1.8000	1.8000	-24.686%	2	484	-99.444%
2026-01-29	2.2000	2.3900	2.2000	2.3900	0.000%	128	483	-99.582%
2026-01-28	2.3900	2.3900	2.3900	2.3900	+3.913%	5	364	-99.582%
2026-01-27	2.5200	2.5200	2.2500	2.3000	-8.367%	27	359	-99.565%
2026-01-26	2.3100	2.5500	2.3100	2.5100	+0.400%	7	334	-99.602%
2026-01-23	2.7500	2.7500	2.5000	2.5000	-10.714%	244	332	-99.600%
2026-01-22	2.7900	2.8000	2.7900	2.8000	-5.724%	7	106	-99.643%
2026-01-21	3.1500	3.1500	2.9700	2.9700	-2.623%	93	106	-99.663%
2026-01-20	3.1500	3.1500	3.0500	3.0500	-8.408%	9	46	-99.672%
2026-01-16	3.3300	3.3300	3.3300	3.3300	+4.063%	1	37	-99.700%
2026-01-15	3.1000	3.2000	3.0500	3.2000	+0.629%	13	37	-99.688%
2026-01-14	3.1800	3.1800	3.1800	3.1800	-3.636%	1	24	-99.686%
2026-01-13	3.2500	3.3000	3.2500	3.3000	0.000%	15	24	-99.697%
2026-01-12	3.3000	3.3000	3.3000	3.3000	-17.500%	1	21	-99.697%
2026-01-08	4.0000	4.0000	4.0000	4.0000	-16.143%	10	21	-99.750%
2026-01-07	4.8000	4.8000	4.7700	4.7700	+7.432%	7	31	-99.790%
2026-01-06	4.4500	4.4500	4.4400	4.4400	+16.535%	11	24	-99.775%
2026-01-02	3.8100	3.8100	3.8100	3.8100	+4.384%	1	13	-99.738%
2025-12-31	3.5500	3.6500	3.5500	3.6500	+3.989%	6	6	-99.726%
2025-12-30	3.5100	3.5100	3.5100	3.5100	-1.127%	1	6	-99.715%
2025-12-26	3.5500	3.5500	3.5500	3.5500	+1.429%	2	5	-99.718%
2025-12-18	3.5000	3.5000	3.5000	3.5000	0.000%	3	3	-99.714%