Dark

KO20260821P77.5
KO Aug 21 2026 77.50 Put (KO260821P00077500)
option OPRA

EOD

Aug 4, 2026

0.0900+80.000%(+0.0400)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1000	0.1000	0.0900	0.0900	+80.000%	21	5,213	0.000%
2026-08-03	0.0700	0.0800	0.0500	0.0500	-28.571%	13	5,234	+80.000%
2026-07-31	0.0800	0.0800	0.0500	0.0700	+40.000%	65	5,239	+28.571%
2026-07-30	0.0700	0.0800	0.0500	0.0500	-28.571%	138	5,297	+80.000%
2026-07-29	0.0700	0.1000	0.0500	0.0700	0.000%	35	5,403	+28.571%
2026-07-28	0.1300	0.2700	0.0500	0.0700	-74.074%	273	5,426	+28.571%
2026-07-27	0.3900	0.4100	0.2700	0.2700	-47.059%	382	5,624	-66.667%
2026-07-24	0.5700	0.5700	0.5100	0.5100	-30.137%	77	5,408	-82.353%
2026-07-23	0.7000	0.7400	0.6300	0.7300	+43.137%	19	5,427	-87.671%
2026-07-22	0.5000	0.5400	0.4700	0.5100	+2.000%	84	5,428	-82.353%
2026-07-21	0.6500	0.7000	0.5000	0.5000	-23.077%	262	5,379	-82.000%
2026-07-20	0.6600	0.7500	0.5800	0.6500	-21.687%	397	5,294	-86.154%
2026-07-17	0.3200	0.9300	0.3200	0.8300	+137.143%	363	5,135	-89.157%
2026-07-16	0.5000	0.5000	0.3300	0.3500	-41.667%	271	4,955	-74.286%
2026-07-15	0.5600	0.6100	0.5500	0.6000	+15.385%	62	4,931	-85.000%
2026-07-14	0.4400	0.5500	0.4000	0.5200	+18.182%	303	4,907	-82.692%
2026-07-13	0.5300	0.5300	0.4200	0.4400	-21.429%	169	4,881	-79.545%
2026-07-10	0.5700	0.6000	0.5100	0.5600	-22.222%	64	4,903	-83.929%
2026-07-09	0.8300	0.9100	0.6600	0.7200	+28.571%	85	4,894	-87.500%
2026-07-08	0.5300	0.5600	0.4500	0.5600	+5.660%	53	4,902	-83.929%
2026-07-07	0.5100	0.5900	0.4400	0.5300	-18.462%	1,476	4,923	-83.019%
2026-07-06	0.5000	0.7600	0.5000	0.6500	+18.182%	95	4,004	-86.154%
2026-07-02	0.8700	0.8700	0.5500	0.5500	-42.708%	127	4,008	-83.636%
2026-07-01	0.9000	0.9800	0.8200	0.9600	-2.041%	95	4,008	-90.625%
2026-06-30	0.8200	1.0000	0.7900	0.9800	+34.247%	196	4,005	-90.816%
2026-06-29	0.7100	0.8000	0.5900	0.7300	-3.947%	226	3,905	-87.671%
2026-06-26	1.0500	1.0500	0.7300	0.7600	-42.424%	309	3,848	-88.158%
2026-06-25	1.1400	1.3700	1.1400	1.3200	+10.924%	110	4,002	-93.182%
2026-06-24	1.0600	1.1900	0.9800	1.1900	-9.848%	231	3,974	-92.437%
2026-06-23	1.3000	1.3800	1.2600	1.3200	-7.042%	102	3,894	-93.182%
2026-06-22	1.7000	1.7800	1.4200	1.4200	-20.225%	56	3,842	-93.662%
2026-06-18	1.5900	1.9100	1.5900	1.7800	+4.706%	61	3,730	-94.944%
2026-06-17	1.5000	1.8500	1.4200	1.7000	+13.333%	222	3,730	-94.706%
2026-06-16	1.3800	1.5000	1.1600	1.5000	+15.385%	74	3,730	-94.000%
2026-06-15	1.3500	1.4300	1.2600	1.3000	+15.044%	263	3,737	-93.077%
2026-06-12	1.2500	1.3200	1.1200	1.1300	0.000%	74	3,522	-92.035%
2026-06-11	1.0900	1.1600	0.9900	1.1300	+0.893%	30	3,497	-92.035%
2026-06-10	1.3400	1.3400	1.0700	1.1200	-29.114%	115	3,481	-91.964%
2026-06-09	1.8100	1.8100	1.5500	1.5800	-24.038%	27	3,418	-94.304%
2026-06-08	2.0800	2.2100	2.0800	2.0800	-0.478%	58	3,413	-95.673%
2026-06-05	2.2900	2.3400	1.7500	2.0900	-34.688%	104	3,389	-95.694%
2026-06-04	2.1400	3.2000	2.1400	3.2000	+33.333%	60	3,359	-97.188%
2026-06-03	2.4200	2.5200	2.3100	2.4000	-3.226%	68	3,335	-96.250%
2026-06-02	2.2300	2.6500	2.2300	2.4800	+5.983%	108	3,305	-96.371%
2026-06-01	2.2800	2.4800	2.2800	2.3400	+13.592%	191	3,244	-96.154%
2026-05-29	2.1500	2.1500	2.0100	2.0600	+18.391%	36	3,189	-95.631%
2026-05-28	1.6500	1.8100	1.6500	1.7400	+18.367%	51	3,163	-94.828%
2026-05-27	1.3700	1.4800	1.3000	1.4700	-17.416%	516	3,125	-93.878%
2026-05-26	1.5700	1.8400	1.5700	1.7800	+24.476%	46	2,939	-94.944%
2026-05-22	1.6600	1.7100	1.4300	1.4300	-16.860%	110	2,908	-93.706%
2026-05-21	1.6600	1.8000	1.6000	1.7200	+11.688%	120	2,875	-94.767%
2026-05-20	1.5000	1.5900	1.4000	1.5400	+0.654%	140	2,875	-94.156%
2026-05-19	1.4600	1.5300	1.4300	1.5300	-8.929%	35	2,738	-94.118%
2026-05-18	1.8000	1.8200	1.6800	1.6800	-6.667%	42	2,738	-94.643%
2026-05-15	1.8000	1.9100	1.7800	1.8000	-5.263%	26	2,738	-95.000%
2026-05-14	2.0300	2.0300	1.8500	1.9000	-7.317%	1,955	2,712	-95.263%
2026-05-13	1.9900	2.2000	1.9800	2.0500	+0.490%	44	2,201	-95.610%
2026-05-12	2.5200	2.5200	2.0300	2.0400	-25.275%	58	2,201	-95.588%
2026-05-11	2.7700	2.9100	2.5900	2.7300	+1.487%	133	2,201	-96.703%
2026-05-08	2.5600	2.7000	2.4800	2.6900	+4.669%	59	2,029	-96.654%
2026-05-07	2.7400	2.7400	2.4300	2.5700	+6.639%	64	1,990	-96.498%
2026-05-06	2.5400	2.5600	2.3700	2.4100	-9.398%	125	1,956	-96.266%
2026-05-05	2.8200	2.8200	2.6300	2.6600	+1.141%	78	1,879	-96.617%
2026-05-04	2.8000	2.8000	2.6300	2.6300	+1.544%	15	1,840	-96.578%
2026-05-01	2.2500	2.7200	2.2500	2.5900	-4.428%	48	1,822	-96.525%
2026-04-30	2.6500	2.8200	2.6500	2.7100	+4.633%	9	1,822	-96.679%
2026-04-29	2.7000	2.7900	2.5900	2.5900	-11.604%	57	1,814	-96.525%
2026-04-28	2.4300	2.9300	2.2800	2.9300	-30.238%	76	1,770	-96.928%
2026-04-27	4.0000	4.2000	4.0000	4.2000	+7.692%	15	1,723	-97.857%
2026-04-24	3.7500	3.9500	3.7500	3.9000	-1.266%	59	1,711	-97.692%
2026-04-23	4.4000	4.4000	3.9000	3.9500	-18.557%	40	1,671	-97.722%
2026-04-22	4.4500	4.9000	4.4500	4.8500	+7.778%	508	1,652	-98.144%
2026-04-21	4.6500	4.7000	4.5000	4.5000	+13.924%	6	1,180	-98.000%
2026-04-20	4.1500	4.1500	3.9500	3.9500	-1.250%	11	1,180	-97.722%
2026-04-17	4.6000	4.6000	4.0000	4.0000	-16.667%	4	1,171	-97.750%
2026-04-15	3.8000	4.8000	3.8000	4.8000	+17.073%	53	1,170	-98.125%
2026-04-14	3.9500	4.1000	3.9500	4.1000	-3.529%	44	1,217	-97.805%
2026-04-13	3.8500	4.2500	3.8500	4.2500	+28.788%	22	1,208	-97.882%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,186	-97.273%
2026-04-09	3.5500	3.5500	3.5000	3.5000	-9.091%	7	1,186	-97.429%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-17.204%	25	1,186	-97.662%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+16.250%	10	1,161	-98.065%
2026-04-06	4.0500	4.0500	4.0000	4.0000	-6.977%	15	1,161	-97.750%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-3.371%	2	1,146	-97.907%
2026-04-01	4.4500	4.4500	4.4500	4.4500	-6.316%	29	1,146	-97.978%
2026-03-31	4.9000	4.9500	4.7500	4.7500	+4.396%	4	1,146	-98.105%
2026-03-30	4.4700	4.5500	4.4700	4.5500	-7.520%	4	1,143	-98.022%
2026-03-27	5.0000	5.0000	4.9200	4.9200	+2.500%	3	1,143	-98.171%
2026-03-26	4.8500	4.8500	4.8000	4.8000	-8.571%	36	1,144	-98.125%
2026-03-25	5.2500	5.2500	5.2500	5.2500	+7.143%	3	1,144	-98.286%
2026-03-24	4.8500	4.9000	4.8500	4.9000	-3.922%	15	1,144	-98.163%
2026-03-23	5.1500	5.1500	4.9500	5.1000	-5.904%	50	1,144	-98.235%
2026-03-20	5.4200	5.4200	5.4200	5.4200	+11.753%	1	1,179	-98.339%
2026-03-19	4.8700	4.8700	4.8500	4.8500	+10.227%	12	1,180	-98.144%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+15.789%	1	1,190	-97.955%
2026-03-17	3.9500	3.9500	3.8000	3.8000	-1.299%	5	1,190	-97.632%
2026-03-16	3.8000	3.8500	3.8000	3.8500	-9.836%	2	1,194	-97.662%
2026-03-12	4.3000	4.3000	4.1000	4.2700	+1.667%	14	1,195	-97.892%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+10.526%	1	1,191	-97.857%
2026-03-10	4.2000	4.2000	3.8000	3.8000	-10.588%	25	1,191	-97.632%
2026-03-09	4.5000	4.5000	4.2500	4.2500	-7.609%	27	1,190	-97.882%
2026-03-06	4.6500	4.6500	4.5000	4.6000	+2.222%	28	1,166	-98.043%
2026-03-05	4.2200	4.6700	4.1500	4.5000	+20.000%	50	1,163	-98.000%
2026-03-04	3.8500	3.9500	3.7500	3.7500	+7.143%	94	1,146	-97.600%
2026-03-03	3.6500	3.8500	3.4500	3.5000	+11.111%	65	1,082	-97.429%
2026-03-02	2.8900	3.1500	2.8900	3.1500	+16.236%	288	1,050	-97.143%
2026-02-27	2.8400	2.8400	2.6000	2.7100	-8.446%	146	868	-96.679%
2026-02-26	2.7900	2.9700	2.7900	2.9600	+1.718%	128	808	-96.959%
2026-02-25	2.9600	2.9600	2.8400	2.9100	+2.105%	26	727	-96.907%
2026-02-24	2.8700	2.9200	2.8000	2.8500	-0.350%	31	727	-96.842%
2026-02-23	3.1000	3.1000	2.8100	2.8600	-9.206%	241	697	-96.853%
2026-02-20	3.5500	3.6000	3.1000	3.1500	-13.699%	159	558	-97.143%
2026-02-19	3.5000	6.0000	3.5000	3.6500	+4.286%	98	545	-97.534%
2026-02-18	3.4200	3.6000	3.3500	3.5000	-2.778%	62	512	-97.429%
2026-02-17	3.5000	3.7500	3.5000	3.6000	-2.703%	85	491	-97.500%
2026-02-13	3.8000	3.8000	3.5000	3.7000	+13.846%	209	288	-97.568%
2026-02-12	3.2000	3.2500	2.9800	3.2500	-7.143%	55	288	-97.231%
2026-02-11	3.7500	3.7500	3.5000	3.5000	-19.540%	12	258	-97.429%
2026-02-10	4.3500	4.3500	4.3500	4.3500	+14.474%	5	246	-97.931%
2026-02-09	3.6500	4.0000	3.6500	3.8000	+5.556%	61	246	-97.632%
2026-02-06	3.4500	3.8500	3.4500	3.6000	0.000%	62	212	-97.500%
2026-02-05	3.6000	3.8500	3.6000	3.6000	-7.692%	65	154	-97.500%
2026-02-04	3.7600	3.9000	3.7500	3.9000	-4.878%	14	106	-97.692%
2026-02-03	4.2500	4.2500	4.1000	4.1000	-21.905%	101	100	-97.805%
2026-02-02	5.1000	5.2500	5.1000	5.2500	-23.358%	4	5	-98.286%
2026-01-22	6.8500	6.8500	6.8500	6.8500	-25.946%	1	1	-98.686%
2026-01-08	9.2500	9.2500	9.2500	9.2500	0.000%	1	1	-99.027%