Dark

KO20260821P80
KO Aug 21 2026 80.00 Put (KO260821P00080000)
option OPRA

EOD

Aug 4, 2026

0.12000.000%(0.0000)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1200	0.1800	0.1200	0.1200	0.000%	26	6,422	0.000%
2026-08-03	0.1100	0.1400	0.1000	0.1200	0.000%	90	6,427	0.000%
2026-07-31	0.1300	0.1500	0.1100	0.1200	+20.000%	27	6,390	0.000%
2026-07-30	0.3800	0.3800	0.1000	0.1000	-9.091%	79	6,385	+20.000%
2026-07-29	0.4600	0.4600	0.0800	0.1100	-26.667%	239	6,402	+9.091%
2026-07-28	0.5100	0.5100	0.0800	0.1500	-74.576%	395	6,375	-20.000%
2026-07-27	0.9000	0.9000	0.5900	0.5900	-43.810%	329	6,577	-79.661%
2026-07-24	1.3600	1.3600	1.0500	1.0500	-30.000%	46	6,562	-88.571%
2026-07-23	1.3800	1.5300	1.2200	1.5000	+40.187%	108	6,553	-92.000%
2026-07-22	1.0200	1.1400	0.9700	1.0700	-10.833%	256	6,514	-88.785%
2026-07-21	1.2800	1.4000	1.0900	1.2000	-4.000%	231	6,410	-90.000%
2026-07-20	1.4300	1.4500	1.2000	1.2500	-20.886%	300	6,285	-90.400%
2026-07-17	0.6300	1.7600	0.6300	1.5800	+132.353%	896	6,360	-92.405%
2026-07-16	0.9300	0.9300	0.6600	0.6800	-44.715%	425	5,963	-82.353%
2026-07-15	1.2500	1.2500	1.0300	1.2300	+25.510%	815	5,878	-90.244%
2026-07-14	0.9000	1.0100	0.7500	0.9800	+18.072%	279	6,153	-87.755%
2026-07-13	0.8500	0.9300	0.7800	0.8300	-18.627%	816	6,061	-85.542%
2026-07-10	1.1800	1.1800	0.9800	1.0200	-24.444%	704	5,409	-88.235%
2026-07-09	1.4300	1.6400	1.2000	1.3500	+20.536%	227	5,533	-91.111%
2026-07-08	0.9000	1.1200	0.8300	1.1200	+23.077%	137	5,519	-89.286%
2026-07-07	0.9900	1.0000	0.7300	0.9100	-20.175%	1,083	5,511	-86.813%
2026-07-06	0.4900	1.3600	0.4900	1.1400	+6.542%	2,919	4,868	-89.474%
2026-07-02	1.6000	1.6000	1.0400	1.0700	-37.059%	174	3,240	-88.785%
2026-07-01	1.5000	1.7000	1.5000	1.7000	-4.494%	44	3,240	-92.941%
2026-06-30	1.6000	1.7800	1.4700	1.7800	+30.882%	392	3,240	-93.258%
2026-06-29	1.2100	1.3600	1.0100	1.3600	+4.615%	133	2,962	-91.176%
2026-06-26	1.8600	1.8600	1.2800	1.3000	-41.441%	223	2,902	-90.769%
2026-06-25	2.1200	2.2700	1.8200	2.2200	+13.846%	265	2,853	-94.595%
2026-06-24	2.0000	2.0000	1.7200	1.9500	-11.364%	441	2,810	-93.846%
2026-06-23	2.2200	2.3800	2.1400	2.2000	-8.333%	139	2,528	-94.545%
2026-06-22	2.4100	2.7100	2.3500	2.4000	-18.089%	184	2,523	-95.000%
2026-06-18	2.6100	3.0900	2.6100	2.9300	+18.145%	161	2,408	-95.904%
2026-06-17	2.9000	2.9000	2.3900	2.4800	+3.766%	300	2,408	-95.161%
2026-06-16	2.3000	2.4600	1.9500	2.3900	+12.207%	273	2,408	-94.979%
2026-06-15	2.0600	2.3500	2.0600	2.1300	+21.023%	161	2,245	-94.366%
2026-06-12	2.0400	2.0400	1.7600	1.7600	-9.278%	100	2,220	-93.182%
2026-06-11	1.7500	1.9400	1.5600	1.9400	+13.450%	103	2,165	-93.814%
2026-06-10	1.9600	2.0500	1.6800	1.7100	-28.750%	119	2,122	-92.982%
2026-06-09	2.6700	2.7000	2.2600	2.4000	-25.000%	208	2,074	-95.000%
2026-06-08	3.2800	3.2800	3.2000	3.2000	0.000%	17	2,011	-96.250%
2026-06-05	3.7500	3.7500	2.6800	3.2000	-28.889%	90	1,997	-96.250%
2026-06-04	3.0500	4.5000	3.0500	4.5000	+23.288%	173	2,012	-97.333%
2026-06-03	3.5500	3.6500	3.5500	3.6500	-3.947%	52	2,159	-96.712%
2026-06-02	3.5000	3.9000	3.4500	3.8000	+5.556%	12	2,149	-96.842%
2026-06-01	3.6700	3.7000	3.4000	3.6000	+11.455%	118	2,145	-96.667%
2026-05-29	3.0500	3.3000	2.9200	3.2300	+19.630%	233	2,123	-96.285%
2026-05-28	2.5000	2.7800	2.4500	2.7000	+18.943%	71	2,207	-95.556%
2026-05-27	2.2000	2.2900	2.0000	2.2700	-15.613%	157	2,157	-94.714%
2026-05-26	2.7300	2.8400	2.6800	2.6900	+17.467%	149	2,074	-95.539%
2026-05-22	2.5200	2.5900	2.2900	2.2900	-11.240%	52	1,972	-94.760%
2026-05-21	2.2100	2.6600	2.2100	2.5800	+11.207%	54	1,940	-95.349%
2026-05-20	2.2600	2.3900	2.1500	2.3200	-0.429%	124	1,940	-94.828%
2026-05-19	2.1700	2.3600	2.1100	2.3300	-6.048%	54	1,861	-94.850%
2026-05-18	2.7500	2.7500	2.4800	2.4800	-7.807%	219	1,861	-95.161%
2026-05-15	2.7200	2.8800	2.6700	2.6900	-7.241%	40	1,861	-95.539%
2026-05-14	2.9400	2.9700	2.7700	2.9000	-6.452%	575	1,684	-95.862%
2026-05-13	3.1500	3.1500	2.9900	3.1000	+2.649%	116	1,073	-96.129%
2026-05-12	3.4500	3.5000	3.0000	3.0200	-20.526%	160	1,073	-96.026%
2026-05-11	4.1500	4.1500	3.8000	3.8000	+2.703%	43	1,073	-96.842%
2026-05-08	3.7000	3.7000	3.6500	3.7000	+2.778%	12	908	-96.757%
2026-05-07	3.8000	3.9500	3.6000	3.6000	+1.408%	57	904	-96.667%
2026-05-06	3.6500	3.8000	3.5500	3.5500	-7.792%	43	872	-96.620%
2026-05-05	3.9500	3.9500	3.8500	3.8500	-3.750%	8	846	-96.883%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+3.896%	3	845	-97.000%
2026-05-01	3.8500	3.8500	3.8500	3.8500	-2.532%	3	848	-96.883%
2026-04-30	3.8000	4.1000	3.8000	3.9500	-5.952%	124	848	-96.962%
2026-04-28	3.4300	4.2000	3.2500	4.2000	-21.495%	62	833	-97.143%
2026-04-24	5.2500	5.3500	5.2000	5.3500	-18.939%	51	827	-97.757%
2026-04-22	6.6000	6.6000	6.6000	6.6000	+10.000%	2	821	-98.182%
2026-04-15	6.3300	6.3300	6.0000	6.0000	+31.868%	3	820	-98.000%
2026-04-10	4.4500	4.5500	4.4500	4.5500	+0.887%	4	820	-97.363%
2026-04-09	4.8000	4.8300	4.5100	4.5100	-19.464%	4	816	-97.339%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-13.043%	10	824	-97.857%
2026-03-27	6.4400	6.4400	6.4400	6.4400	+0.625%	2	824	-98.137%
2026-03-24	6.4000	6.4000	6.4000	6.4000	-3.030%	2	825	-98.125%
2026-03-23	6.6000	6.6000	6.6000	6.6000	+32.000%	1	823	-98.182%
2026-03-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	823	-97.600%
2026-03-16	4.9500	5.0000	4.9000	5.0000	-7.407%	36	823	-97.600%
2026-03-12	5.4000	5.4000	5.4000	5.4000	-3.571%	1	787	-97.778%
2026-03-11	5.5600	5.7000	5.5600	5.6000	+10.891%	10	787	-97.857%
2026-03-10	5.0500	5.0500	5.0500	5.0500	-14.407%	12	789	-97.624%
2026-03-06	5.9000	5.9500	5.9000	5.9000	+0.340%	9	888	-97.966%
2026-03-05	5.4800	5.8800	5.4500	5.8800	+18.310%	24	889	-97.959%
2026-03-04	4.9700	5.1000	4.9500	4.9700	+10.444%	62	890	-97.586%
2026-03-03	4.4000	4.8500	4.3200	4.5000	+8.434%	82	880	-97.333%
2026-03-02	3.7500	4.1500	3.7500	4.1500	+15.278%	84	870	-97.108%
2026-02-27	3.6000	3.7000	3.4500	3.6000	-7.692%	683	862	-96.667%
2026-02-26	3.6500	4.0300	3.6500	3.9000	-1.266%	224	636	-96.923%
2026-02-25	4.1000	4.1500	3.7000	3.9500	+3.947%	112	397	-96.962%
2026-02-24	3.9000	3.9000	3.8000	3.8000	-2.564%	68	397	-96.842%
2026-02-23	3.8500	4.0500	3.8000	3.9000	-12.360%	53	395	-96.923%
2026-02-20	4.6500	4.7000	4.4500	4.4500	-8.247%	45	347	-97.303%
2026-02-19	4.4500	6.2000	4.4500	4.8500	+5.435%	81	374	-97.526%
2026-02-18	4.5000	4.6000	4.5000	4.6000	-6.122%	18	363	-97.391%
2026-02-13	5.0000	5.0000	4.5500	4.9000	+15.294%	172	207	-97.551%
2026-02-12	4.0900	4.3000	4.0000	4.2500	-10.526%	81	207	-97.176%
2026-02-11	4.8000	4.8000	4.7500	4.7500	-4.810%	13	171	-97.474%
2026-02-09	4.8000	5.1700	4.8000	4.9900	+4.832%	160	170	-97.595%
2026-02-06	4.8500	4.8500	4.7600	4.7600	-2.857%	44	48	-97.479%
2026-02-05	5.1000	5.1000	4.9000	4.9000	0.000%	6	4	-97.551%