Dark

KO20260918P55
KO Sep 18 2026 55.00 Put (KO260918P00055000)
option OPRA

EOD

Jul 31, 2026

0.0100-75.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0100	0.0100	0.0100	0.0100	-75.000%	2	452	0.000%
2026-07-22	0.0100	0.1300	0.0100	0.0400	+33.333%	8	454	-75.000%
2026-07-20	0.0100	2.1400	0.0100	0.0300	+50.000%	67	455	-66.667%
2026-07-16	0.0100	0.0200	0.0100	0.0200	-50.000%	4	435	-50.000%
2026-07-15	0.0100	0.1300	0.0100	0.0400	+33.333%	6	436	-75.000%
2026-07-13	0.0200	0.0300	0.0200	0.0300	-62.500%	4	439	-66.667%
2026-07-07	0.0800	0.0800	0.0800	0.0800	+60.000%	1	440	-87.500%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-75.000%	1	440	-80.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+185.714%	1	440	-95.000%
2026-06-15	0.0700	0.0700	0.0600	0.0700	-12.500%	4	444	-85.714%
2026-06-12	0.2100	0.2100	0.0800	0.0800	-33.333%	6	442	-87.500%
2026-06-11	0.1200	0.1200	0.1200	0.1200	+9.091%	1	441	-91.667%
2026-06-08	0.1100	0.1100	0.1100	0.1100	0.000%	3	442	-90.909%
2026-06-04	0.1100	0.1100	0.1100	0.1100	-8.333%	27	443	-90.909%
2026-06-03	0.1200	0.1200	0.1200	0.1200	-29.412%	2	469	-91.667%
2026-06-01	0.1500	0.1800	0.1300	0.1700	+41.667%	254	469	-94.118%
2026-05-26	0.1200	0.1200	0.1200	0.1200	+20.000%	1	445	-91.667%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-23.077%	1	445	-90.000%
2026-05-18	0.1400	0.1500	0.1300	0.1300	0.000%	7	445	-92.308%
2026-05-14	0.1500	0.1500	0.1200	0.1300	-23.529%	4	449	-92.308%
2026-05-11	0.1500	0.1700	0.1500	0.1700	0.000%	3	453	-94.118%
2026-05-07	0.1700	0.1700	0.1600	0.1700	0.000%	4	456	-94.118%
2026-05-06	0.1700	0.1700	0.1700	0.1700	-5.556%	1	459	-94.118%
2026-05-05	0.1600	0.1800	0.1600	0.1800	0.000%	3	459	-94.444%
2026-04-30	0.1800	0.1800	0.1800	0.1800	+157.143%	4	462	-94.444%
2026-04-28	0.2500	0.2500	0.0700	0.0700	-73.077%	10	466	-85.714%
2026-04-27	0.3000	0.3000	0.2600	0.2600	-23.529%	440	466	-96.154%
2026-04-22	0.3400	0.3400	0.3400	0.3400	+6.250%	2	885	-97.059%
2026-04-17	0.3200	0.3200	0.3200	0.3200	+3.226%	2	883	-96.875%
2026-04-10	0.3100	0.3100	0.3100	0.3100	-39.216%	4	883	-96.774%
2026-04-07	0.5100	0.5100	0.5100	0.5100	+2.000%	6	887	-98.039%
2026-04-01	0.5000	0.5000	0.5000	0.5000	-10.714%	3	881	-98.000%
2026-03-31	0.5400	0.5600	0.5400	0.5600	+1.818%	6	878	-98.214%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+3.774%	2	874	-98.182%
2026-03-27	0.5300	0.5300	0.5300	0.5300	-1.852%	3	872	-98.113%
2026-03-24	0.5400	0.5400	0.5400	0.5400	-12.903%	1	873	-98.148%
2026-03-23	0.6200	0.6200	0.6200	0.6200	+12.727%	1	872	-98.387%
2026-03-13	0.5400	0.5500	0.5400	0.5500	0.000%	7	872	-98.182%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	866	-98.182%
2026-03-03	0.4800	0.5000	0.4800	0.5000	+35.135%	6	865	-98.000%
2026-02-25	0.3700	0.3700	0.3700	0.3700	0.000%	1	858	-97.297%
2026-02-24	0.3700	0.3700	0.3700	0.3700	-24.490%	4	858	-97.297%
2026-02-19	0.4900	0.4900	0.4900	0.4900	+25.641%	1	854	-97.959%
2026-02-18	0.3800	0.3900	0.3800	0.3900	0.000%	7	853	-97.436%
2026-02-17	0.3900	0.3900	0.3900	0.3900	-2.500%	1	847	-97.436%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+21.212%	2	847	-97.500%
2026-02-09	0.3300	0.3300	0.3300	0.3300	+10.000%	4	845	-96.970%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-3.226%	2	843	-96.667%
2026-02-04	0.3100	0.3100	0.3100	0.3100	+29.167%	1	845	-96.774%
2026-02-03	0.2400	0.2400	0.2400	0.2400	-45.455%	1	844	-95.833%
2026-01-30	0.4400	0.4400	0.4400	0.4400	-6.383%	2	843	-97.727%
2026-01-28	0.4700	0.4700	0.4700	0.4700	-2.083%	1	841	-97.872%
2026-01-23	0.4600	0.4800	0.4600	0.4800	+4.348%	2	840	-97.917%
2026-01-20	0.4600	0.4600	0.4600	0.4600	-11.538%	1	838	-97.826%
2026-01-13	0.5200	0.5500	0.4900	0.5200	-10.345%	8	839	-98.077%
2026-01-12	0.5800	0.5800	0.5800	0.5800	-1.695%	8	836	-98.276%
2026-01-09	0.5900	0.5900	0.5900	0.5900	+3.509%	136	828	-98.305%
2026-01-06	0.5700	0.5700	0.5700	0.5700	-5.000%	1	692	-98.246%
2026-01-02	0.6000	0.6000	0.6000	0.6000	-10.448%	1	691	-98.333%
2025-12-11	0.6700	0.6700	0.6700	0.6700	-5.634%	1	691	-98.507%
2025-12-08	0.7100	0.7100	0.7100	0.7100	+29.091%	2	691	-98.592%
2025-12-01	0.5500	0.5500	0.5500	0.5500	-6.780%	1	692	-98.182%
2025-11-26	0.6000	0.6000	0.5900	0.5900	-9.231%	2	691	-98.305%
2025-11-25	0.6500	0.6500	0.6500	0.6500	-8.451%	1	691	-98.462%
2025-11-12	0.6500	0.7100	0.6500	0.7100	-14.458%	3	691	-98.592%
2025-11-10	0.8600	0.8600	0.8300	0.8300	-6.742%	4	690	-98.795%
2025-10-31	0.9100	0.9100	0.8900	0.8900	-1.111%	4	690	-98.876%
2025-10-29	0.8500	0.9000	0.8500	0.9000	+34.328%	4	688	-98.889%
2025-10-28	0.6800	0.6800	0.6700	0.6700	-6.944%	3	686	-98.507%
2025-10-27	0.7400	0.7400	0.7200	0.7200	0.000%	5	685	-98.611%
2025-10-24	0.7000	0.7200	0.7000	0.7200	+7.463%	7	685	-98.611%
2025-10-22	0.6900	0.7300	0.6600	0.6700	-23.864%	9	684	-98.507%
2025-10-21	0.8800	0.8800	0.8800	0.8800	-9.278%	7	684	-98.864%
2025-10-20	1.0100	1.0100	0.9700	0.9700	-16.379%	2	685	-98.969%
2025-10-17	1.1100	1.1600	1.1100	1.1600	-4.132%	5	684	-99.138%
2025-10-13	1.3000	1.3000	1.2100	1.2100	-4.724%	21	688	-99.174%
2025-10-09	1.2600	1.2700	1.2600	1.2700	+10.435%	2	687	-99.213%
2025-10-03	1.1500	1.1500	1.1500	1.1500	-6.504%	7	686	-99.130%
2025-09-29	1.2300	1.2500	1.2000	1.2300	+11.818%	7	682	-99.187%
2025-09-25	1.1000	1.1000	1.1000	1.1000	-5.983%	1	675	-99.091%
2025-09-19	1.1400	1.1700	1.1400	1.1700	-1.681%	2	674	-99.145%
2025-09-16	1.1700	1.1900	1.1700	1.1900	+13.333%	116	673	-99.160%
2025-09-11	1.0500	1.0500	1.0500	1.0500	-4.545%	2	599	-99.048%
2025-09-10	1.1300	1.1300	1.1000	1.1000	+3.774%	2	599	-99.091%
2025-09-04	1.0600	1.0600	1.0600	1.0600	+1.923%	1	598	-99.057%
2025-09-03	1.1000	1.1000	1.0400	1.0400	-0.952%	7	598	-99.038%
2025-09-02	1.0900	1.0900	1.0500	1.0500	+2.941%	2	591	-99.048%
2025-08-29	1.0500	1.0500	1.0200	1.0200	-7.273%	3	589	-99.020%
2025-08-27	1.0900	1.1000	1.0900	1.1000	+5.769%	3	589	-99.091%
2025-08-26	1.0400	1.0400	1.0400	1.0400	+9.474%	2	588	-99.038%
2025-08-25	0.9500	0.9500	0.9500	0.9500	+5.556%	1	588	-98.947%
2025-08-22	0.8800	0.9000	0.8800	0.9000	+7.143%	3	587	-98.889%
2025-08-20	0.8600	0.8600	0.8400	0.8400	-12.500%	3	586	-98.810%
2025-08-18	0.9700	0.9700	0.9600	0.9600	-2.041%	3	585	-98.958%
2025-08-14	0.9500	0.9800	0.9500	0.9800	+8.889%	205	582	-98.980%
2025-08-13	0.9400	0.9400	0.9000	0.9000	+4.651%	3	489	-98.889%
2025-08-11	0.8600	0.8600	0.8600	0.8600	-24.561%	1	489	-98.837%
2025-07-28	1.1100	1.1400	1.1100	1.1400	+3.636%	2	489	-99.123%
2025-07-22	1.0700	1.1400	1.0700	1.1000	+2.804%	22	488	-99.091%
2025-07-21	1.0700	1.0700	1.0700	1.0700	-6.140%	2	468	-99.065%
2025-07-17	1.2000	1.2000	1.1400	1.1400	-5.785%	149	466	-99.123%
2025-07-16	1.2600	1.2600	1.2100	1.2100	+1.681%	310	317	-99.174%
2025-07-15	1.1900	1.1900	1.1900	1.1900	-0.833%	4	10	-99.160%
2025-07-11	1.2000	1.2000	1.2000	1.2000	+3.448%	1	6	-99.167%
2025-07-08	1.1000	1.1700	1.1000	1.1600	-7.200%	4	6	-99.138%
2025-06-24	1.2500	1.2500	1.2500	1.2500	-3.846%	2	7	-99.200%
2025-05-29	1.4100	1.4100	1.3000	1.3000	-14.474%	2	7	-99.231%
2025-05-09	1.4800	1.5200	1.4800	1.5200	-3.185%	4	7	-99.342%
2025-05-01	1.5200	1.5700	1.5200	1.5700	-3.681%	2	7	-99.363%
2025-04-29	1.6300	1.6300	1.6300	1.6300	-36.576%	5	6	-99.387%
2025-04-07	2.5700	2.5700	2.5700	2.5700	+86.232%	1	11	-99.611%
2025-03-17	1.4900	1.4900	1.3800	1.3800	-8.000%	6	11	-99.275%
2025-03-12	1.5000	1.5000	1.5000	1.5000	+15.385%	1	14	-99.333%
2025-03-07	1.3200	1.3200	1.3000	1.3000	-2.256%	4	14	-99.231%
2025-03-06	1.3900	1.3900	1.3300	1.3300	-1.481%	2	13	-99.248%
2025-02-19	1.3500	1.3500	1.3500	1.3500	-37.500%	2	12	-99.259%
2025-02-07	2.0700	2.1600	2.0700	2.1600	-6.494%	4	12	-99.537%
2025-02-06	2.3100	2.3100	2.3100	2.3100	+1.316%	7	15	-99.567%
2025-02-05	2.2800	2.2800	2.2800	2.2800	+14.000%	2	12	-99.561%
2025-01-30	2.0000	2.0000	2.0000	2.0000	-18.699%	5	5	-99.500%
2025-01-21	2.3000	2.4600	2.3000	2.4600	0.000%	5	5	-99.593%