Dark

KO20260821P72.5
KO Aug 21 2026 72.50 Put (KO260821P00072500)
option OPRA

EOD

Aug 4, 2026

0.0500+66.667%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	+66.667%	3	5,446	0.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	+50.000%	9	5,443	+66.667%
2026-07-31	0.0300	0.0300	0.0200	0.0200	-33.333%	2	5,445	+150.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-25.000%	1	5,446	+66.667%
2026-07-29	0.0300	0.0400	0.0300	0.0400	-20.000%	11	5,446	+25.000%
2026-07-28	0.0900	0.0900	0.0100	0.0500	-28.571%	75	5,451	0.000%
2026-07-27	0.2100	0.2100	0.0700	0.0700	-46.154%	13	5,495	-28.571%
2026-07-24	0.1500	0.1500	0.1200	0.1300	0.000%	3	5,505	-61.538%
2026-07-22	0.2000	0.2000	0.1300	0.1300	-38.095%	16	5,507	-61.538%
2026-07-20	0.1800	0.2100	0.1800	0.2100	-16.000%	2	5,503	-76.190%
2026-07-17	0.1700	0.2500	0.1700	0.2500	+108.333%	33	5,504	-80.000%
2026-07-16	0.1100	0.1300	0.1100	0.1200	+9.091%	6	5,505	-58.333%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-26.667%	2	5,503	-54.545%
2026-07-14	0.1400	0.1700	0.1300	0.1500	+7.143%	107	5,505	-66.667%
2026-07-13	0.1800	0.1800	0.1400	0.1400	-22.222%	76	5,598	-64.286%
2026-07-10	0.2000	0.2100	0.1700	0.1800	-14.286%	68	5,659	-72.222%
2026-07-09	0.2600	0.2600	0.2000	0.2100	+5.000%	35	5,631	-76.190%
2026-07-08	0.2100	0.2100	0.2000	0.2000	+5.263%	10	5,659	-75.000%
2026-07-07	0.2000	0.2000	0.1600	0.1900	-29.630%	78	5,659	-73.684%
2026-07-06	0.2300	0.2700	0.2300	0.2700	+17.391%	13	5,698	-81.481%
2026-07-02	0.2800	0.2800	0.2200	0.2300	-23.333%	91	5,699	-78.261%
2026-07-01	0.3000	0.3100	0.2700	0.3000	-6.250%	42	5,699	-83.333%
2026-06-30	0.3200	0.3200	0.2500	0.3200	+18.519%	69	5,734	-84.375%
2026-06-29	0.2300	0.2800	0.2100	0.2700	0.000%	119	5,759	-81.481%
2026-06-26	0.3400	0.3500	0.2600	0.2700	-34.146%	106	5,729	-81.481%
2026-06-25	0.3800	0.4600	0.3800	0.4100	+5.128%	130	5,692	-87.805%
2026-06-24	0.3600	0.4100	0.3300	0.3900	-9.302%	94	5,645	-87.179%
2026-06-23	0.4800	0.4800	0.4000	0.4300	-20.370%	142	5,637	-88.372%
2026-06-22	0.4600	0.5700	0.4600	0.5400	-11.475%	79	5,573	-90.741%
2026-06-18	0.5500	0.6800	0.5500	0.6100	+7.018%	59	5,540	-91.803%
2026-06-17	0.5400	0.6100	0.4600	0.5700	+18.750%	59	5,540	-91.228%
2026-06-16	0.4200	0.4900	0.4100	0.4800	+4.348%	46	5,540	-89.583%
2026-06-15	0.5300	0.5300	0.4500	0.4600	-4.167%	56	5,552	-89.130%
2026-06-12	0.4800	0.4900	0.4600	0.4800	+9.091%	23	5,516	-89.583%
2026-06-11	0.4500	0.5100	0.4300	0.4400	-12.000%	22	5,494	-88.636%
2026-06-10	0.4700	0.5300	0.4400	0.5000	-24.242%	56	5,507	-90.000%
2026-06-09	0.7800	0.7800	0.5800	0.6600	-24.138%	102	5,514	-92.424%
2026-06-08	0.8300	0.8700	0.7900	0.8700	+16.000%	100	5,512	-94.253%
2026-06-05	1.0700	1.0700	0.7200	0.7500	-38.525%	27	5,473	-93.333%
2026-06-04	0.7700	1.2200	0.7500	1.2200	+34.066%	49	5,458	-95.902%
2026-06-03	1.0000	1.0000	0.8700	0.9100	0.000%	81	5,455	-94.505%
2026-06-02	0.9400	1.0100	0.9100	0.9100	-4.211%	194	5,443	-94.505%
2026-06-01	0.9400	0.9600	0.9100	0.9500	+11.765%	31	5,314	-94.737%
2026-05-29	0.7500	0.8500	0.7500	0.8500	+23.188%	111	5,291	-94.118%
2026-05-28	0.7300	0.7300	0.6800	0.6900	+16.949%	23	5,281	-92.754%
2026-05-27	0.5900	0.5900	0.5500	0.5900	-15.714%	27	5,262	-91.525%
2026-05-26	0.7000	0.7600	0.7000	0.7000	+7.692%	99	5,252	-92.857%
2026-05-22	0.6900	0.7500	0.6500	0.6500	-7.143%	15	5,240	-92.308%
2026-05-21	0.6600	0.7500	0.6600	0.7000	+9.375%	32	5,228	-92.857%
2026-05-20	0.6500	0.6900	0.6000	0.6400	-17.949%	104	5,228	-92.188%
2026-05-18	0.7300	0.7900	0.7300	0.7800	+5.405%	11	5,125	-93.590%
2026-05-15	0.7500	0.8400	0.7400	0.7400	-12.941%	5	5,125	-93.243%
2026-05-14	0.8400	0.8500	0.8100	0.8500	-7.609%	65	5,114	-94.118%
2026-05-13	0.9100	0.9200	0.9100	0.9200	+1.099%	11	5,110	-94.565%
2026-05-12	1.1000	1.1000	0.8800	0.9100	-21.552%	47	5,110	-94.505%
2026-05-11	1.1600	1.2500	1.1300	1.1600	+0.870%	235	5,110	-95.690%
2026-05-08	1.1100	1.1800	1.0700	1.1500	+2.679%	142	4,941	-95.652%
2026-05-07	1.2000	1.2100	1.0400	1.1200	+3.704%	76	4,956	-95.536%
2026-05-06	1.1300	1.1300	1.0300	1.0800	-8.475%	610	4,956	-95.370%
2026-05-05	1.2100	1.2100	1.1500	1.1800	0.000%	657	4,657	-95.763%
2026-05-04	1.3100	1.3100	1.1100	1.1800	-1.667%	40	4,598	-95.763%
2026-05-01	1.0200	1.2000	1.0200	1.2000	+3.448%	9	4,613	-95.833%
2026-04-30	1.1800	1.2300	1.1500	1.1600	-5.691%	28	4,613	-95.690%
2026-04-29	1.2000	1.2300	1.2000	1.2300	-10.219%	5	4,619	-95.935%
2026-04-28	1.1400	1.3700	0.9900	1.3700	-35.981%	44	4,618	-96.350%
2026-04-27	1.9000	2.1400	1.9000	2.1400	+15.676%	16	4,632	-97.664%
2026-04-24	1.8300	1.9300	1.8100	1.8500	-3.141%	35	4,631	-97.297%
2026-04-23	1.8900	2.0400	1.8900	1.9100	-23.904%	26	4,633	-97.382%
2026-04-22	2.1700	2.5100	2.1700	2.5100	+7.725%	24	4,623	-98.008%
2026-04-21	2.2500	2.3300	2.2500	2.3300	+13.659%	10	4,619	-97.854%
2026-04-20	2.0500	2.0500	2.0500	2.0500	+6.218%	5	4,619	-97.561%
2026-04-17	2.0500	2.0500	1.9300	1.9300	-16.810%	70	4,619	-97.409%
2026-04-15	2.4900	2.5000	2.3200	2.3200	+8.411%	97	4,551	-97.845%
2026-04-14	2.1300	2.1400	2.1300	2.1400	-4.464%	5	4,481	-97.664%
2026-04-13	2.2200	2.2400	2.1500	2.2400	+19.149%	14	4,476	-97.768%
2026-04-10	1.8100	1.8800	1.6600	1.8800	+1.622%	50	4,465	-97.340%
2026-04-09	1.8500	1.8500	1.8500	1.8500	-8.867%	1	4,428	-97.297%
2026-04-08	2.2500	2.2500	2.0200	2.0300	-20.392%	50	4,428	-97.537%
2026-04-07	2.4800	2.5500	2.4800	2.5500	+21.429%	16	4,412	-98.039%
2026-04-06	2.2500	2.2500	2.1000	2.1000	-12.863%	17	4,396	-97.619%
2026-04-02	2.4300	2.4300	2.4100	2.4100	-5.490%	5	4,384	-97.925%
2026-04-01	2.5500	2.5500	2.5500	2.5500	-4.851%	2	4,384	-98.039%
2026-03-31	2.5700	2.8600	2.5700	2.6800	+3.876%	30	4,384	-98.134%
2026-03-30	2.6000	2.6000	2.5000	2.5800	-8.834%	9	4,375	-98.062%
2026-03-27	2.8400	2.8400	2.8200	2.8300	+1.799%	24	4,367	-98.233%
2026-03-26	2.7800	2.7800	2.7800	2.7800	+0.725%	24	4,359	-98.201%
2026-03-25	3.1000	3.1000	2.7600	2.7600	-2.473%	24	4,359	-98.188%
2026-03-24	2.7900	2.8300	2.7400	2.8300	+0.712%	14	4,358	-98.233%
2026-03-23	3.0000	3.0000	2.8100	2.8100	-10.224%	6	4,346	-98.221%
2026-03-20	3.1300	3.1300	3.1300	3.1300	+10.211%	1	4,346	-98.403%
2026-03-19	2.8100	2.8400	2.8100	2.8400	+7.170%	2	4,345	-98.239%
2026-03-18	2.2800	2.6500	2.2800	2.6500	+28.019%	18	4,345	-98.113%
2026-03-17	2.0700	2.0700	2.0700	2.0700	-3.271%	1	4,335	-97.585%
2026-03-16	2.1500	2.1600	2.1200	2.1400	-4.036%	24	4,335	-97.664%
2026-03-13	2.2900	2.3700	2.2300	2.2300	-10.081%	37	4,320	-97.758%
2026-03-12	2.3500	2.5300	2.3500	2.4800	+9.251%	64	4,292	-97.984%
2026-03-10	2.3100	2.3700	2.2700	2.2700	-4.622%	16	4,245	-97.797%
2026-03-09	2.7700	2.7700	2.3800	2.3800	-5.929%	25	4,229	-97.899%
2026-03-06	2.5900	2.6300	2.5300	2.5300	-3.435%	11	4,257	-98.024%
2026-03-05	2.3800	2.6900	2.3800	2.6200	+22.430%	130	4,248	-98.092%
2026-03-04	2.1800	2.2200	2.0800	2.1400	+9.184%	178	4,207	-97.664%
2026-03-03	2.0800	2.2800	1.9600	1.9600	+6.522%	55	4,087	-97.449%
2026-03-02	1.6600	1.8800	1.6600	1.8400	+19.481%	837	4,047	-97.283%
2026-02-27	1.6400	1.6800	1.4900	1.5400	-8.876%	184	3,411	-96.753%
2026-02-26	1.5700	1.7400	1.5700	1.6900	+5.625%	1,257	3,234	-97.041%
2026-02-25	1.5400	1.6200	1.5000	1.6000	+3.896%	41	2,424	-96.875%
2026-02-24	1.5700	1.6000	1.5400	1.5400	-6.098%	22	2,424	-96.753%
2026-02-23	1.6600	1.6600	1.5400	1.6400	-1.796%	153	2,444	-96.951%
2026-02-20	2.0400	2.0400	1.6400	1.6700	-25.112%	1,439	2,403	-97.006%
2026-02-19	1.9900	2.7000	1.8200	2.2300	+12.626%	345	1,615	-97.758%
2026-02-18	1.9300	2.0200	1.8400	1.9800	-2.463%	125	1,582	-97.475%
2026-02-17	2.0200	2.1300	2.0000	2.0300	-6.881%	44	1,459	-97.537%
2026-02-13	2.2100	2.2600	1.9900	2.1800	+13.542%	194	1,255	-97.706%
2026-02-12	1.7100	1.9300	1.6200	1.9200	+1.053%	171	1,255	-97.396%
2026-02-11	1.9500	1.9500	1.8500	1.9000	-14.414%	44	1,122	-97.368%
2026-02-10	2.2400	2.4900	2.1800	2.2200	+6.731%	37	1,084	-97.748%
2026-02-09	2.0500	2.2300	2.0000	2.0800	+2.970%	104	1,061	-97.596%
2026-02-06	1.9300	2.1600	1.9000	2.0200	-0.493%	262	986	-97.525%
2026-02-05	1.9300	2.1400	1.9200	2.0300	-4.245%	47	730	-97.537%
2026-02-04	2.1000	2.1200	2.1000	2.1200	-5.778%	8	687	-97.642%
2026-02-03	2.3500	2.3500	2.0600	2.2500	-14.122%	32	687	-97.778%
2026-02-02	2.7700	2.8800	2.6000	2.6200	-3.321%	22	681	-98.092%
2026-01-30	3.1500	3.3000	2.7100	2.7100	-12.581%	523	664	-98.155%
2026-01-29	3.2000	3.2500	3.1000	3.1000	-13.649%	37	142	-98.387%
2026-01-28	3.3000	3.5900	3.2500	3.5900	+10.462%	37	136	-98.607%
2026-01-27	3.6000	3.6000	3.2000	3.2500	-7.143%	13	135	-98.462%
2026-01-26	3.3500	3.5000	3.3000	3.5000	+1.449%	21	132	-98.571%
2026-01-23	3.7500	3.7500	3.4500	3.4500	-11.538%	37	118	-98.551%
2026-01-22	3.9000	3.9000	3.8500	3.9000	-2.500%	67	90	-98.718%
2026-01-21	3.9500	4.0000	3.9500	4.0000	-3.614%	5	56	-98.750%
2026-01-20	4.0500	4.1500	4.0500	4.1500	-10.753%	5	55	-98.795%
2026-01-15	4.7000	4.7000	4.6500	4.6500	+12.048%	5	55	-98.925%
2026-01-14	4.2300	4.2300	4.0500	4.1500	-9.389%	52	53	-98.795%
2026-01-12	4.5800	4.5800	4.5800	4.5800	0.000%	1	1	-98.908%