Dark

KO20260918P80
KO Sep 18 2026 80.00 Put (KO260918P00080000)
option OPRA

EOD

Aug 4, 2026

0.5400+1.887%(+0.0100)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6600	0.7000	0.5300	0.5400	+1.887%	200	4,510	0.000%
2026-08-03	0.4200	0.5700	0.4200	0.5300	+6.000%	239	4,416	+1.887%
2026-07-31	0.5000	0.5500	0.4400	0.5000	+28.205%	215	4,377	+8.000%
2026-07-30	0.2400	0.5300	0.2400	0.3900	-9.302%	125	4,386	+38.462%
2026-07-29	0.4800	0.4800	0.3600	0.4300	-14.000%	1,556	4,328	+25.581%
2026-07-28	0.5400	0.8100	0.3100	0.5000	-58.678%	750	3,609	+8.000%
2026-07-27	1.4500	1.5500	1.1700	1.2100	-30.857%	428	3,118	-55.372%
2026-07-24	2.0400	2.0400	1.7500	1.7500	-20.814%	361	3,010	-69.143%
2026-07-23	1.9500	2.2100	1.9500	2.2100	+26.286%	106	2,905	-75.566%
2026-07-22	1.6400	1.8400	1.6000	1.7500	-2.778%	1,322	2,871	-69.143%
2026-07-21	2.0300	2.0300	1.7500	1.8000	-10.891%	196	2,707	-70.000%
2026-07-20	2.2200	2.2200	1.9400	2.0200	-7.763%	93	2,640	-73.267%
2026-07-17	1.3800	2.4600	1.3200	2.1900	+87.179%	796	2,631	-75.342%
2026-07-16	1.4000	1.4000	1.1500	1.1700	-37.766%	200	2,480	-53.846%
2026-07-15	1.7100	1.9500	1.6400	1.8800	+18.239%	494	2,395	-71.277%
2026-07-14	1.3500	1.6200	1.3500	1.5900	+16.058%	24	2,488	-66.038%
2026-07-13	1.4000	1.4400	1.3200	1.3700	-15.432%	121	2,484	-60.584%
2026-07-10	1.7000	1.7100	1.5400	1.6200	-16.923%	243	2,396	-66.667%
2026-07-09	2.0500	2.2400	1.8700	1.9500	+17.470%	121	2,294	-72.308%
2026-07-08	1.5600	1.6600	1.3700	1.6600	+12.162%	183	2,376	-67.470%
2026-07-07	1.3500	1.6000	1.1900	1.4800	-12.426%	421	2,417	-63.514%
2026-07-06	1.4400	1.9300	1.4200	1.6900	+9.740%	270	2,400	-68.047%
2026-07-02	2.0500	2.0700	1.5400	1.5400	-31.556%	591	2,165	-64.935%
2026-07-01	2.0000	2.3200	2.0000	2.2500	-3.433%	44	2,165	-76.000%
2026-06-30	2.0800	2.3400	2.0200	2.3300	+20.725%	115	2,140	-76.824%
2026-06-29	1.6100	2.0300	1.6100	1.9300	-3.980%	317	2,134	-72.021%
2026-06-26	2.4100	2.4100	1.8400	2.0100	-26.103%	206	1,993	-73.134%
2026-06-25	2.6500	2.9300	2.5300	2.7200	+2.642%	130	1,863	-80.147%
2026-06-24	2.6900	2.6900	2.3000	2.6500	-5.018%	285	1,772	-79.623%
2026-06-23	2.8100	2.9100	2.7500	2.7900	-10.000%	133	1,652	-80.645%
2026-06-22	3.4500	3.4500	2.9500	3.1000	-11.429%	56	1,581	-82.581%
2026-06-18	3.5000	3.6000	3.4500	3.5000	+9.375%	8	1,456	-84.571%
2026-06-17	3.4000	3.4500	2.8700	3.2000	+8.108%	232	1,456	-83.125%
2026-06-16	2.4500	2.9700	2.4500	2.9600	+10.037%	56	1,456	-81.757%
2026-06-15	2.8500	2.9100	2.6500	2.6900	+13.983%	99	1,436	-79.926%
2026-06-12	2.6600	2.6700	2.3200	2.3600	+5.357%	58	1,376	-77.119%
2026-06-11	2.2000	2.2500	2.2000	2.2400	+1.818%	82	1,347	-75.893%
2026-06-10	2.3900	2.3900	2.1600	2.2000	-30.159%	199	1,268	-75.455%
2026-06-09	3.4000	3.4000	2.9000	3.1500	-16.000%	62	1,175	-82.857%
2026-06-08	3.8500	3.8500	3.7500	3.7500	0.000%	94	1,149	-85.600%
2026-06-05	4.0000	4.0000	3.3000	3.7500	-11.765%	7	1,088	-85.600%
2026-06-04	4.2000	4.2500	4.2000	4.2500	-0.468%	2	1,084	-87.294%
2026-06-03	4.2000	4.2700	4.2000	4.2700	+0.471%	2	1,083	-87.354%
2026-06-02	3.9600	4.3500	3.9600	4.2500	+2.410%	5	1,083	-87.294%
2026-06-01	3.9000	4.1500	3.9000	4.1500	+12.162%	26	1,084	-86.988%
2026-05-29	3.5000	3.8700	3.4000	3.7000	+12.121%	119	1,091	-85.405%
2026-05-28	2.8900	3.3300	2.8900	3.3000	+20.438%	101	1,015	-83.636%
2026-05-27	2.5000	2.7400	2.4800	2.7400	-13.016%	62	943	-80.292%
2026-05-26	2.9400	3.3000	2.9400	3.1500	+15.385%	518	939	-82.857%
2026-05-22	2.9700	2.9800	2.7100	2.7300	-9.000%	185	436	-80.220%
2026-05-21	2.9100	3.1500	2.9100	3.0000	+7.527%	55	373	-82.000%
2026-05-19	2.7900	2.7900	2.7900	2.7900	-7.000%	1	373	-80.645%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-5.660%	1	347	-82.000%
2026-05-15	3.2000	3.3500	3.1500	3.1800	-5.075%	6	347	-83.019%
2026-05-14	3.4000	3.5100	3.3500	3.3500	-6.944%	23	343	-83.881%
2026-05-13	3.6000	3.6500	3.5200	3.6000	+2.857%	47	338	-85.000%
2026-05-12	4.2000	4.2000	3.5000	3.5000	-21.348%	22	338	-84.571%
2026-05-11	4.4500	4.6000	4.4500	4.4500	+3.488%	5	338	-87.865%
2026-05-08	4.2000	4.4500	4.2000	4.3000	+6.173%	97	319	-87.442%
2026-05-07	4.4500	4.4500	4.0500	4.0500	-3.571%	13	320	-86.667%
2026-05-06	4.0500	4.2000	4.0500	4.2000	-1.176%	10	308	-87.143%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-3.409%	31	306	-87.294%
2026-05-01	4.2500	4.4000	4.1900	4.4000	+3.529%	6	278	-87.727%
2026-04-30	4.4000	4.4500	4.2000	4.2500	-2.299%	7	278	-87.294%
2026-04-29	4.3000	4.3500	4.3000	4.3500	-5.022%	4	272	-87.586%
2026-04-28	4.5500	4.6500	3.5500	4.5800	-30.395%	30	268	-88.210%
2026-04-22	6.5800	6.5800	6.5800	6.5800	+6.129%	1	248	-91.793%
2026-04-16	6.2100	6.2700	6.2000	6.2000	+5.442%	6	247	-91.290%
2026-04-14	5.8800	5.8800	5.8800	5.8800	-2.000%	3	244	-90.816%
2026-04-13	5.8000	6.1000	5.8000	6.0000	+22.449%	4	244	-91.000%
2026-04-09	4.9000	4.9000	4.9000	4.9000	-18.333%	2	246	-88.980%
2026-04-08	5.8000	6.0000	5.8000	6.0000	-6.250%	3	244	-91.000%
2026-04-01	6.2500	6.4000	6.2500	6.4000	-5.185%	4	245	-91.563%
2026-03-31	6.6000	6.7500	6.5500	6.7500	-4.795%	14	247	-92.000%
2026-03-20	7.0900	7.0900	7.0900	7.0900	+10.781%	1	250	-92.384%
2026-03-18	6.4000	6.4000	6.4000	6.4000	+22.605%	2	249	-91.563%
2026-03-17	5.2200	5.2200	5.2200	5.2200	-2.793%	1	249	-89.655%
2026-03-16	5.3700	5.3700	5.3700	5.3700	-3.243%	8	248	-89.944%
2026-03-10	5.5500	5.5500	5.5500	5.5500	-11.905%	1	252	-90.270%
2026-03-06	6.1500	6.3000	6.1500	6.3000	+1.613%	56	252	-91.429%
2026-03-05	5.7900	6.2000	5.7900	6.2000	+14.815%	12	197	-91.290%
2026-03-04	5.4000	5.4000	5.4000	5.4000	+8.434%	1	196	-90.000%
2026-03-03	5.0500	5.2000	4.9500	4.9800	+18.571%	28	197	-89.157%
2026-03-02	4.2000	4.3000	4.2000	4.2000	+7.692%	22	199	-87.143%
2026-02-27	3.9500	4.0500	3.9000	3.9000	-7.143%	120	193	-86.154%
2026-02-26	4.1500	4.2000	4.1500	4.2000	+1.205%	10	88	-87.143%
2026-02-25	4.4600	4.4600	4.1500	4.1500	-3.488%	40	75	-86.988%
2026-02-24	4.2000	4.3000	4.2000	4.3000	0.000%	9	75	-87.442%
2026-02-23	4.4100	4.4100	4.1500	4.3000	-11.523%	15	67	-87.442%
2026-02-20	4.8600	4.8600	4.8600	4.8600	-24.063%	1	54	-88.889%
2026-02-19	4.9500	6.7500	4.9500	6.4000	+29.293%	11	53	-91.563%
2026-02-18	4.9500	4.9500	4.9500	4.9500	-4.808%	2	57	-89.091%
2026-02-13	5.2000	5.2000	5.2000	5.2000	+15.556%	1	58	-89.615%
2026-02-12	4.3000	4.5000	4.2900	4.5000	-8.163%	26	58	-88.000%
2026-02-11	5.5000	5.5000	4.9000	4.9000	-15.808%	9	38	-88.980%
2026-02-10	5.8700	5.8700	5.8200	5.8200	+8.785%	2	36	-90.722%
2026-02-09	5.1500	5.3500	5.1500	5.3500	+7.000%	3	36	-89.907%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-6.890%	1	33	-89.200%
2026-02-04	5.2500	5.4000	5.2500	5.3700	-47.661%	5	34	-89.944%
2025-12-29	10.2500	10.2600	10.2400	10.2600	-3.390%	10	34	-94.737%
2025-12-26	10.6200	10.6200	10.6200	10.6200	+2.312%	1	30	-94.915%
2025-12-22	10.3800	10.3800	10.3800	10.3800	-11.130%	1	29	-94.798%
2025-10-31	11.6800	11.6800	11.6800	11.6800	+0.690%	1	29	-95.377%
2025-10-29	11.6000	11.6000	11.6000	11.6000	+17.172%	3	29	-95.345%
2025-10-22	9.9000	9.9000	9.9000	9.9000	-19.643%	2	26	-94.545%
2025-10-17	12.2500	12.3700	12.2400	12.3200	-12.624%	6	28	-95.617%
2025-09-23	14.1000	14.1000	14.1000	14.1000	+18.987%	2	25	-96.170%
2025-09-04	11.8500	11.8500	11.8500	11.8500	-1.660%	4	23	-95.443%
2025-09-03	12.3000	12.3000	12.0500	12.0500	+1.261%	5	21	-95.519%
2025-08-25	11.6000	11.9000	11.6000	11.9000	+7.692%	12	21	-95.462%
2025-08-14	10.8900	11.0500	10.8900	11.0500	-5.150%	2	9	-95.113%
2025-07-09	11.6500	11.6500	11.6400	11.6500	+11.483%	8	8	-95.365%
2025-07-02	10.4500	10.4500	10.4500	10.4500	-4.128%	7	8	-94.833%
2025-06-16	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-95.046%