Dark

KO20260918P75
KO Sep 18 2026 75.00 Put (KO260918P00075000)
option OPRA

EOD

Aug 4, 2026

0.1800+20.000%(+0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1700	0.1800	0.1700	0.1800	+20.000%	5	4,392	0.000%
2026-08-03	0.1300	0.1700	0.1300	0.1500	-6.250%	77	4,390	+20.000%
2026-07-31	0.1700	0.1700	0.1600	0.1600	-11.111%	24	4,359	+12.500%
2026-07-30	0.1800	0.1900	0.1200	0.1800	+28.571%	44	4,350	0.000%
2026-07-29	0.1700	0.1700	0.1200	0.1400	-17.647%	115	4,345	+28.571%
2026-07-28	0.2400	0.4700	0.1000	0.1700	-57.500%	88	4,357	+5.882%
2026-07-27	0.5000	0.5200	0.3800	0.4000	-32.203%	307	4,393	-55.000%
2026-07-24	0.7600	0.7600	0.5700	0.5900	-21.333%	198	4,225	-69.492%
2026-07-23	0.7100	0.7700	0.6700	0.7500	+22.951%	197	4,128	-76.000%
2026-07-22	0.5700	0.6100	0.5500	0.6100	-4.688%	149	4,091	-70.492%
2026-07-21	0.7100	0.7100	0.5800	0.6400	-13.514%	275	4,023	-71.875%
2026-07-20	0.7400	0.7800	0.6400	0.7400	-12.941%	379	3,816	-75.676%
2026-07-17	0.5000	0.9300	0.5000	0.8500	+77.083%	119	3,652	-78.824%
2026-07-16	0.4900	0.5000	0.4800	0.4800	-30.435%	7	3,597	-62.500%
2026-07-15	0.6200	0.7200	0.6100	0.6900	+11.290%	44	3,591	-73.913%
2026-07-14	0.5300	0.6200	0.5300	0.6200	+19.231%	24	3,595	-70.968%
2026-07-13	0.5200	0.5700	0.5200	0.5200	-17.460%	17	3,584	-65.385%
2026-07-10	0.6100	0.6700	0.6000	0.6300	-14.865%	25	3,572	-71.429%
2026-07-09	0.8300	0.9600	0.6700	0.7400	+10.448%	97	3,568	-75.676%
2026-07-08	0.5500	0.6700	0.5500	0.6700	+11.667%	39	3,553	-73.134%
2026-07-07	0.6500	0.6500	0.5300	0.6000	-4.762%	566	3,519	-70.000%
2026-07-06	0.5600	0.7100	0.5600	0.6300	-7.353%	33	3,254	-71.429%
2026-07-02	0.8700	0.8700	0.6300	0.6800	-22.727%	25	3,258	-73.529%
2026-07-01	0.9000	0.9000	0.8300	0.8800	-4.348%	432	3,258	-79.545%
2026-06-30	0.8500	0.9200	0.7900	0.9200	+22.667%	402	3,151	-80.435%
2026-06-29	0.7200	0.7900	0.6300	0.7500	+5.634%	15	2,960	-76.000%
2026-06-26	0.9900	0.9900	0.7100	0.7100	-36.036%	345	2,949	-74.648%
2026-06-25	0.9600	1.2500	0.9600	1.1100	+6.731%	165	2,767	-83.784%
2026-06-24	1.0300	1.0800	0.9500	1.0400	-11.864%	34	2,679	-82.692%
2026-06-23	0.9900	1.2500	0.9900	1.1800	-8.527%	41	2,650	-84.746%
2026-06-22	1.4700	1.4700	1.2400	1.2900	-13.423%	247	2,616	-86.047%
2026-06-18	1.5100	1.6100	1.4700	1.4900	+9.559%	101	2,634	-87.919%
2026-06-17	1.4000	1.4300	1.2000	1.3600	+19.298%	124	2,634	-86.765%
2026-06-16	1.1500	1.2700	1.0100	1.1400	+2.703%	322	2,634	-84.211%
2026-06-15	1.2400	1.2400	1.0300	1.1100	+7.767%	512	2,782	-83.784%
2026-06-12	1.1900	1.1900	1.0300	1.0300	-6.364%	198	2,650	-82.524%
2026-06-11	1.0800	1.2500	0.9800	1.1000	+3.774%	246	2,697	-83.636%
2026-06-10	1.1000	1.1200	1.0000	1.0600	-28.859%	95	2,647	-83.019%
2026-06-09	1.5800	1.5800	1.3900	1.4900	-18.579%	484	2,596	-87.919%
2026-06-08	1.8600	1.8800	1.8200	1.8300	+12.270%	359	2,488	-90.164%
2026-06-05	1.9400	1.9400	1.5800	1.6300	-34.800%	280	2,179	-88.957%
2026-06-04	2.0200	2.5000	1.9600	2.5000	+24.378%	80	1,946	-92.800%
2026-06-03	2.0100	2.0100	2.0100	2.0100	-2.427%	1	1,977	-91.045%
2026-06-02	2.0200	2.1100	2.0200	2.0600	+4.040%	8	1,976	-91.262%
2026-06-01	2.0000	2.0000	1.9500	1.9800	+5.319%	70	1,973	-90.909%
2026-05-29	1.7500	1.8800	1.6500	1.8800	+23.684%	112	1,986	-90.426%
2026-05-28	1.4900	1.5500	1.4600	1.5200	+24.590%	48	1,898	-88.158%
2026-05-27	1.1800	1.2200	1.1800	1.2200	-19.737%	11	1,888	-85.246%
2026-05-26	1.3500	1.5200	1.3500	1.5200	+22.581%	7	1,877	-88.158%
2026-05-22	1.3500	1.3500	1.2400	1.2400	-13.287%	4	1,877	-85.484%
2026-05-21	1.4200	1.4300	1.3600	1.4300	+8.333%	11	1,881	-87.413%
2026-05-20	1.2800	1.3200	1.2800	1.3200	-2.222%	2	1,881	-86.364%
2026-05-19	1.3000	1.3500	1.3000	1.3500	-6.250%	4	1,880	-86.667%
2026-05-18	1.5500	1.6000	1.4400	1.4400	-7.692%	21	1,880	-87.500%
2026-05-15	1.6200	1.6900	1.5500	1.5600	-3.704%	93	1,880	-88.462%
2026-05-14	1.7000	1.7000	1.6100	1.6200	-10.000%	51	1,940	-88.889%
2026-05-13	1.6400	1.8000	1.6400	1.8000	+5.882%	38	1,938	-90.000%
2026-05-12	2.1500	2.1500	1.7000	1.7000	-24.779%	26	1,938	-89.412%
2026-05-11	2.1700	2.2900	2.1700	2.2600	+8.134%	205	1,938	-92.035%
2026-05-08	2.0900	2.0900	2.0900	2.0900	-1.878%	1	1,926	-91.388%
2026-05-07	2.2000	2.2000	2.1300	2.1300	+8.673%	6	1,927	-91.549%
2026-05-06	2.1500	2.1500	1.9300	1.9600	-12.108%	9	1,923	-90.816%
2026-05-05	2.2300	2.2300	2.2300	2.2300	-6.695%	5	1,916	-91.928%
2026-05-04	2.0800	2.3900	2.0800	2.3900	+6.696%	5	1,916	-92.469%
2026-05-01	1.9100	2.2800	1.9100	2.2400	+2.283%	6	1,916	-91.964%
2026-04-30	2.2100	2.2100	2.1900	2.1900	-0.905%	8	1,916	-91.781%
2026-04-29	2.3800	2.3800	2.2100	2.2100	-8.299%	11	1,916	-91.855%
2026-04-28	2.0900	2.4100	1.8500	2.4100	-27.410%	17	1,912	-92.531%
2026-04-27	3.0900	3.3300	3.0900	3.3200	+8.852%	15	1,912	-94.578%
2026-04-24	3.1300	3.1300	3.0000	3.0500	-3.175%	47	1,913	-94.098%
2026-04-23	3.3500	3.3500	3.1500	3.1500	-19.231%	3	1,907	-94.286%
2026-04-22	3.6500	3.9000	3.6500	3.9000	+2.632%	3	1,904	-95.385%
2026-04-21	3.7500	3.8000	3.5000	3.8000	+18.750%	29	1,891	-95.263%
2026-04-20	3.1200	3.2000	3.1200	3.2000	+0.313%	4	1,891	-94.375%
2026-04-17	3.3000	3.3300	3.1900	3.1900	-12.603%	89	1,887	-94.357%
2026-04-16	3.5900	3.6500	3.5700	3.6500	-1.882%	19	1,918	-95.068%
2026-04-15	3.6000	4.0100	3.6000	3.7200	+12.727%	31	1,902	-95.161%
2026-04-14	3.4000	3.4000	3.3000	3.3000	-5.714%	22	1,882	-94.545%
2026-04-13	3.2000	3.5500	3.2000	3.5000	+19.863%	46	1,881	-94.857%
2026-04-10	2.7600	2.9400	2.7600	2.9200	+5.036%	37	2,031	-93.836%
2026-04-09	2.9100	2.9400	2.7800	2.7800	-18.235%	45	2,016	-93.525%
2026-04-08	3.5000	3.5000	3.4000	3.4000	-10.526%	143	1,991	-94.706%
2026-04-07	3.6000	3.8000	3.6000	3.8000	+10.145%	16	1,914	-95.263%
2026-04-06	3.5000	3.5000	3.3500	3.4500	-5.479%	25	1,899	-94.783%
2026-04-02	3.7300	3.7500	3.5500	3.6500	-3.947%	64	1,849	-95.068%
2026-04-01	4.1000	4.2000	3.7500	3.8000	-5.000%	66	1,849	-95.263%
2026-03-31	4.1500	4.2000	3.8800	4.0000	+0.756%	888	1,814	-95.500%
2026-03-30	3.9500	4.0000	3.7500	3.9700	-4.337%	44	1,295	-95.466%
2026-03-27	4.1500	4.2000	4.0000	4.1500	-1.190%	36	1,261	-95.663%
2026-03-26	4.1000	4.2000	4.1000	4.2000	+3.704%	3	1,249	-95.714%
2026-03-25	4.5000	4.6000	4.0500	4.0500	-6.032%	249	1,249	-95.556%
2026-03-24	4.1000	4.3100	4.0000	4.3100	+3.855%	253	1,009	-95.824%
2026-03-23	4.1500	4.1500	4.1500	4.1500	-10.753%	18	1,000	-95.663%
2026-03-20	4.1300	4.6500	4.1300	4.6500	+12.048%	231	997	-96.129%
2026-03-19	3.8500	4.1500	3.8500	4.1500	+6.410%	87	1,026	-95.663%
2026-03-18	3.7000	3.9000	3.5700	3.9000	+23.810%	93	1,041	-95.385%
2026-03-17	3.2500	3.2500	3.0500	3.1500	-4.255%	30	1,024	-94.286%
2026-03-16	3.3000	3.3500	3.2000	3.2900	-10.840%	49	1,001	-94.529%
2026-03-13	3.4500	3.7000	3.3500	3.6900	+6.957%	60	968	-95.122%
2026-03-12	3.6000	3.6000	3.3500	3.4500	-1.429%	121	929	-94.783%
2026-03-11	3.7000	3.8000	3.4500	3.5000	+6.061%	30	893	-94.857%
2026-03-10	3.4500	3.5000	3.2000	3.3000	-8.078%	27	870	-94.545%
2026-03-09	3.8000	3.8000	3.5900	3.5900	-2.973%	17	853	-94.986%
2026-03-06	3.8500	3.8500	3.7000	3.7000	0.000%	235	838	-95.135%
2026-03-05	3.4000	3.7000	3.4000	3.7000	+15.625%	158	637	-95.135%
2026-03-04	3.2000	3.2500	3.1500	3.2000	+6.667%	62	613	-94.375%
2026-03-03	2.7700	3.1500	2.7700	3.0000	+15.385%	64	602	-94.000%
2026-03-02	2.4400	2.6200	2.4400	2.6000	+16.071%	50	613	-93.077%
2026-02-27	2.4000	2.4000	2.2200	2.2400	-12.840%	264	628	-91.964%
2026-02-26	2.3300	2.6100	2.2600	2.5700	+6.198%	124	540	-92.996%
2026-02-25	2.2500	2.5800	2.2500	2.4200	-6.202%	53	404	-92.562%
2026-02-24	2.4100	2.5800	2.3900	2.5800	+1.976%	10	404	-93.023%
2026-02-23	2.4500	2.5300	2.4000	2.5300	-4.528%	29	397	-92.885%
2026-02-20	2.8600	2.8600	2.6500	2.6500	-14.239%	48	373	-93.208%
2026-02-19	2.8500	4.2500	2.8500	3.0900	+6.552%	87	332	-94.175%
2026-02-18	2.9200	2.9600	2.9000	2.9000	-12.121%	81	310	-93.793%
2026-02-17	3.3000	3.3000	3.3000	3.3000	+6.452%	1	254	-94.545%
2026-02-13	2.9300	3.1000	2.9300	3.1000	+13.139%	5	252	-94.194%
2026-02-12	2.6000	2.7400	2.5000	2.7400	-3.860%	20	252	-93.431%
2026-02-11	3.3000	3.3000	2.7800	2.8500	-15.179%	59	234	-93.684%
2026-02-10	3.6600	3.7000	3.3500	3.3600	+15.862%	6	200	-94.643%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+0.694%	1	199	-93.793%
2026-02-06	3.1000	3.1000	2.8400	2.8800	-2.373%	37	198	-93.750%
2026-02-05	3.1000	3.3000	2.9500	2.9500	-7.813%	34	164	-93.898%
2026-02-04	3.3000	3.3000	3.1000	3.2000	-1.538%	30	130	-94.375%
2026-02-03	3.6000	3.6000	3.2500	3.2500	-14.474%	10	104	-94.462%
2026-02-02	4.0000	4.0500	3.8000	3.8000	-14.798%	19	96	-95.263%
2026-01-27	4.7500	4.7500	4.4600	4.4600	-8.607%	40	77	-95.964%
2026-01-26	4.8800	4.8800	4.8800	4.8800	-20.650%	1	77	-96.311%
2025-12-15	6.1500	6.1500	6.1500	6.1500	+0.820%	4	76	-97.073%
2025-12-03	6.1000	6.1000	6.1000	6.1000	+5.172%	1	73	-97.049%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-16.547%	1	73	-96.897%
2025-11-18	6.9500	6.9500	6.9500	6.9500	+10.317%	5	72	-97.410%
2025-11-12	6.3000	6.3000	6.3000	6.3000	-22.699%	28	72	-97.143%
2025-10-29	7.8000	8.1500	7.8000	8.1500	+28.956%	35	58	-97.791%
2025-10-22	6.2300	6.3200	6.2300	6.3200	-25.909%	2	23	-97.152%
2025-10-17	8.4600	8.5800	8.4100	8.5300	+4.024%	8	22	-97.890%
2025-08-28	8.2000	8.2000	8.2000	8.2000	-1.205%	1	23	-97.805%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+14.483%	1	22	-97.831%
2025-08-14	7.1900	7.2500	7.1900	7.2500	-2.027%	2	21	-97.517%
2025-07-08	7.4900	7.4900	7.4000	7.4000	-3.896%	2	20	-97.568%
2025-06-16	7.6500	7.7000	7.6500	7.7000	+9.220%	8	20	-97.662%
2025-06-13	7.0500	7.0500	7.0500	7.0500	-2.759%	6	12	-97.447%
2025-06-12	7.2500	7.2500	7.2500	7.2500	-0.685%	7	9	-97.517%
2025-06-09	7.3000	7.3000	7.3000	7.3000	-3.567%	1	2	-97.534%
2025-04-29	7.4000	7.5700	7.4000	7.5700	-7.570%	2	1	-97.622%
2025-04-25	8.1900	8.1900	8.1900	8.1900	+1.111%	2	2	-97.802%
2025-04-21	7.4000	8.1500	7.4000	8.1000	0.000%	3	3	-97.778%