Dark

KO20260821P75
KO Aug 21 2026 75.00 Put (KO260821P00075000)
option OPRA

EOD

Aug 4, 2026

0.0300-40.000%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0300	0.0300	-40.000%	5	8,156	0.000%
2026-08-03	0.0500	0.0600	0.0300	0.0500	0.000%	15	8,159	-40.000%
2026-07-31	0.0600	0.0800	0.0500	0.0500	+25.000%	10	8,169	-40.000%
2026-07-30	0.0400	0.0500	0.0400	0.0400	0.000%	28	8,171	-25.000%
2026-07-29	0.0700	0.0700	0.0300	0.0400	-33.333%	28	8,191	-25.000%
2026-07-28	0.1400	0.1700	0.0300	0.0600	-57.143%	188	8,211	-50.000%
2026-07-27	0.3000	0.3000	0.1300	0.1400	-41.667%	73	8,269	-78.571%
2026-07-24	0.3200	0.3200	0.2400	0.2400	-31.429%	31	8,307	-87.500%
2026-07-23	0.3100	0.3500	0.3100	0.3500	+40.000%	25	8,299	-91.429%
2026-07-22	0.2500	0.2500	0.2300	0.2500	-10.714%	23	8,296	-88.000%
2026-07-21	0.3500	0.3500	0.2500	0.2800	-15.152%	62	8,299	-89.286%
2026-07-20	0.4000	0.4000	0.2900	0.3300	-21.429%	211	8,273	-90.909%
2026-07-17	0.2200	0.4800	0.2100	0.4200	+121.053%	223	8,280	-92.857%
2026-07-16	0.2000	0.2100	0.1700	0.1900	-36.667%	86	8,197	-84.211%
2026-07-15	0.3300	0.3300	0.2700	0.3000	+7.143%	95	8,197	-90.000%
2026-07-14	0.2400	0.2800	0.2100	0.2800	+16.667%	178	8,157	-89.286%
2026-07-13	0.3100	0.3100	0.2400	0.2400	-25.000%	104	8,146	-87.500%
2026-07-10	0.3400	0.3400	0.2900	0.3200	-15.789%	39	8,158	-90.625%
2026-07-09	0.5000	0.5000	0.3500	0.3800	+22.581%	96	8,140	-92.105%
2026-07-08	0.3500	0.3500	0.2800	0.3100	-3.125%	16	8,135	-90.323%
2026-07-07	0.3300	0.3300	0.2600	0.3200	-15.789%	50	8,133	-90.625%
2026-07-06	0.3300	0.4200	0.2800	0.3800	+8.571%	145	8,113	-92.105%
2026-07-02	0.5000	0.5000	0.3400	0.3500	-18.605%	93	8,078	-91.429%
2026-07-01	0.5100	0.5100	0.4300	0.4300	-21.818%	35	8,078	-93.023%
2026-06-30	0.4800	0.5500	0.4400	0.5500	+27.907%	61	8,045	-94.545%
2026-06-29	0.4000	0.4500	0.3500	0.4300	+4.878%	100	8,013	-93.023%
2026-06-26	0.6900	0.6900	0.4100	0.4100	-46.053%	147	7,959	-92.683%
2026-06-25	0.7000	0.8000	0.6800	0.7600	+13.433%	133	7,867	-96.053%
2026-06-24	0.6400	0.6700	0.5600	0.6700	-16.250%	156	7,790	-95.522%
2026-06-23	0.7300	0.8200	0.7300	0.8000	-2.439%	172	7,783	-96.250%
2026-06-22	0.8600	1.0300	0.8100	0.8200	-24.771%	265	7,750	-96.341%
2026-06-18	0.9400	1.1800	0.9400	1.0900	+15.957%	165	7,586	-97.248%
2026-06-17	0.8700	1.1000	0.8000	0.9400	+17.500%	268	7,586	-96.809%
2026-06-16	0.8100	0.8700	0.7300	0.8000	+5.263%	91	7,586	-96.250%
2026-06-15	0.8200	0.8700	0.7500	0.7600	+8.571%	91	7,565	-96.053%
2026-06-12	0.8100	0.8100	0.7000	0.7000	-6.667%	50	7,550	-95.714%
2026-06-11	0.7300	0.8000	0.6800	0.7500	+5.634%	157	7,539	-96.000%
2026-06-10	0.8200	0.8200	0.6800	0.7100	-30.392%	121	7,504	-95.775%
2026-06-09	1.0900	1.0900	0.9300	1.0200	-22.137%	88	7,460	-97.059%
2026-06-08	1.2700	1.4000	1.2700	1.3100	+2.344%	46	7,441	-97.710%
2026-06-05	1.4900	1.5300	1.1500	1.2800	-35.354%	84	7,411	-97.656%
2026-06-04	1.2900	2.0200	1.2900	1.9800	+29.412%	311	7,415	-98.485%
2026-06-03	1.5100	1.5500	1.4300	1.5300	-5.556%	149	7,352	-98.039%
2026-06-02	1.5500	1.6600	1.5500	1.6200	+6.579%	71	7,301	-98.148%
2026-06-01	1.4500	1.5700	1.4500	1.5200	+11.765%	90	7,294	-98.026%
2026-05-29	1.1900	1.3700	1.1900	1.3600	+19.298%	105	7,208	-97.794%
2026-05-28	1.0100	1.1400	1.0100	1.1400	+25.275%	31	7,172	-97.368%
2026-05-27	0.9100	0.9500	0.8200	0.9100	-18.750%	550	7,164	-96.703%
2026-05-26	1.0800	1.1800	1.0800	1.1200	+21.739%	55	7,246	-97.321%
2026-05-22	1.0800	1.0900	0.9000	0.9200	-17.857%	2,918	7,211	-96.739%
2026-05-21	1.0400	1.1400	1.0400	1.1200	+7.692%	26	4,335	-97.321%
2026-05-20	0.9700	1.0400	0.9100	1.0400	+4.000%	95	4,335	-97.115%
2026-05-19	1.1000	1.1000	0.9400	1.0000	-9.091%	155	4,377	-97.000%
2026-05-18	1.2100	1.2100	1.1000	1.1000	-9.091%	37	4,377	-97.273%
2026-05-15	1.2000	1.2600	1.1600	1.2100	-4.724%	21	4,377	-97.521%
2026-05-14	1.4100	1.4100	1.2400	1.2700	-8.633%	141	4,349	-97.638%
2026-05-13	1.3100	1.4400	1.3100	1.3900	+3.731%	227	4,251	-97.842%
2026-05-12	1.5300	1.5500	1.3300	1.3400	-23.429%	15	4,251	-97.761%
2026-05-11	1.7600	1.9100	1.7500	1.7500	+3.550%	26	4,251	-98.286%
2026-05-08	1.6200	1.7800	1.6200	1.6900	-2.312%	11	4,259	-98.225%
2026-05-07	1.8400	1.8400	1.6200	1.7300	+10.191%	30	4,253	-98.266%
2026-05-06	1.7000	1.7000	1.5700	1.5700	-16.489%	272	4,225	-98.089%
2026-05-05	1.7500	1.8800	1.7500	1.8800	-3.093%	9	4,258	-98.404%
2026-05-04	1.7700	1.9500	1.7200	1.9400	+13.450%	210	4,260	-98.454%
2026-05-01	1.5300	1.8100	1.5300	1.7100	-7.568%	199	4,116	-98.246%
2026-04-30	1.7800	1.8900	1.7800	1.8500	+0.543%	9	4,116	-98.378%
2026-04-29	1.9000	1.9000	1.8400	1.8400	-6.599%	11	4,109	-98.370%
2026-04-28	1.6400	1.9700	1.5300	1.9700	-33.446%	276	4,111	-98.477%
2026-04-27	2.7300	3.0300	2.7300	2.9600	+9.630%	58	4,031	-98.986%
2026-04-24	2.7200	2.7500	2.6700	2.7000	-1.460%	520	4,011	-98.889%
2026-04-23	3.2000	3.2000	2.7400	2.7400	-21.714%	67	4,013	-98.905%
2026-04-22	3.1500	3.5000	3.1500	3.5000	+6.061%	24	3,986	-99.143%
2026-04-21	3.2500	3.3000	3.2500	3.3000	+18.280%	19	3,986	-99.091%
2026-04-20	2.7500	2.7900	2.7500	2.7900	-2.105%	8	3,986	-98.925%
2026-04-17	3.3500	3.3500	2.8100	2.8500	-8.946%	62	3,987	-98.947%
2026-04-16	3.4300	3.4300	3.1300	3.1300	-5.152%	10	3,980	-99.042%
2026-04-15	3.6400	3.6400	3.3000	3.3000	+11.111%	35	3,980	-99.091%
2026-04-14	2.8900	2.9800	2.8900	2.9700	-2.623%	10	3,974	-98.990%
2026-04-13	2.6800	3.1000	2.6100	3.0500	+20.079%	38	3,966	-99.016%
2026-04-10	2.3600	2.5700	2.2700	2.5400	0.000%	15	3,940	-98.819%
2026-04-09	2.5900	2.5900	2.5400	2.5400	-9.609%	21	3,939	-98.819%
2026-04-08	2.8100	2.8200	2.8100	2.8100	-6.333%	26	3,937	-98.932%
2026-04-07	3.0000	3.0000	3.0000	3.0000	+3.448%	1	3,922	-99.000%
2026-04-06	3.3000	3.3000	2.9000	2.9000	-10.769%	567	3,923	-98.966%
2026-04-02	3.2200	3.2500	3.2200	3.2500	-4.412%	5	3,430	-99.077%
2026-04-01	3.5500	3.5500	3.4000	3.4000	-10.526%	3	3,430	-99.118%
2026-03-31	3.7500	3.8000	3.7000	3.8000	+11.111%	11	3,431	-99.211%
2026-03-30	3.5000	3.5000	3.3500	3.4200	-10.000%	533	3,427	-99.123%
2026-03-27	3.9000	3.9000	3.7000	3.8000	+1.877%	330	2,915	-99.211%
2026-03-26	3.7300	3.7300	3.7300	3.7300	-3.117%	1	3,039	-99.196%
2026-03-25	3.8500	3.8500	3.8500	3.8500	+2.667%	8	3,039	-99.221%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-6.250%	3	3,039	-99.200%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+8.696%	5	3,039	-99.250%
2026-03-20	3.6900	3.6900	3.6800	3.6800	-0.541%	17	3,035	-99.185%
2026-03-19	3.8000	3.8000	3.7000	3.7000	+7.246%	2	3,035	-99.189%
2026-03-18	3.4500	3.4500	3.4500	3.4500	+19.377%	1	3,036	-99.130%
2026-03-16	2.9700	2.9700	2.8900	2.8900	-16.232%	4	3,035	-98.962%
2026-03-12	3.1800	3.4500	3.1800	3.4500	+6.154%	6	3,035	-99.130%
2026-03-11	3.2500	3.2500	3.2500	3.2500	+12.069%	3	3,029	-99.077%
2026-03-10	3.0000	3.0000	2.9000	2.9000	-10.769%	18	3,030	-98.966%
2026-03-09	3.5000	3.5500	3.2000	3.2500	-5.797%	36	3,019	-99.077%
2026-03-06	3.5000	3.5500	3.4000	3.4500	-0.289%	48	3,000	-99.130%
2026-03-05	3.1500	3.4600	3.1500	3.4600	+19.723%	48	2,982	-99.133%
2026-03-04	2.9100	3.0400	2.8500	2.8900	+10.728%	17	2,956	-98.962%
2026-03-03	2.8400	2.8400	2.6000	2.6100	+12.500%	26	2,943	-98.851%
2026-03-02	2.2000	2.4300	2.1800	2.3200	+17.766%	410	2,943	-98.707%
2026-02-27	2.0900	2.0900	1.9700	1.9700	-14.719%	108	2,840	-98.477%
2026-02-26	2.0400	2.3100	2.0400	2.3100	+8.962%	1,989	2,803	-98.701%
2026-02-25	2.3000	2.3000	2.0200	2.1200	+0.952%	189	1,147	-98.585%
2026-02-24	2.1200	2.1800	2.0900	2.1000	-1.869%	328	1,147	-98.571%
2026-02-23	2.2700	2.2700	2.0400	2.1400	-6.140%	103	848	-98.598%
2026-02-20	2.6300	2.6400	2.2700	2.2800	-18.861%	129	848	-98.684%
2026-02-19	2.4600	5.4500	2.4600	2.8100	+7.663%	326	846	-98.932%
2026-02-18	2.5700	2.7500	2.5000	2.6100	-4.044%	997	698	-98.851%
2026-02-17	2.7600	2.7600	2.7200	2.7200	-0.366%	26	286	-98.897%
2026-02-13	2.8900	2.8900	2.7300	2.7300	+10.526%	61	229	-98.901%
2026-02-12	2.3900	2.4700	2.3900	2.4700	-5.725%	42	229	-98.785%
2026-02-11	2.7100	2.7300	2.5000	2.6200	-12.667%	74	187	-98.855%
2026-02-10	3.0500	3.4000	2.9500	3.0000	+11.111%	71	131	-99.000%
2026-02-09	2.7000	2.7000	2.7000	2.7000	+5.882%	1	110	-98.889%
2026-02-06	2.3700	2.7600	2.3700	2.5500	-9.253%	8	110	-98.824%
2026-02-05	2.8500	2.8900	2.5900	2.8100	-6.333%	46	115	-98.932%
2026-02-04	2.7900	3.0500	2.7700	3.0000	-1.316%	50	74	-99.000%
2026-02-03	3.4500	3.4500	2.8600	3.0400	-13.143%	16	47	-99.013%
2026-02-02	3.8000	3.8000	3.5000	3.5000	-7.895%	5	35	-99.143%
2026-01-30	4.3200	4.5000	3.8000	3.8000	-15.556%	27	31	-99.211%
2026-01-29	4.2500	4.5000	4.2000	4.5000	-7.216%	14	16	-99.333%
2026-01-28	4.8000	4.8500	4.8000	4.8500	+2.105%	4	7	-99.381%
2026-01-26	4.6300	4.7500	4.6000	4.7500	0.000%	10	6	-99.368%