Dark

KO20261016P70
KO Oct 16 2026 70.00 Put (KO261016P00070000)
option OPRA

EOD

Aug 4, 2026

0.1700+6.250%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1700	0.1700	0.1700	0.1700	+6.250%	3	2,246	0.000%
2026-08-03	0.1500	0.1600	0.1500	0.1600	+6.667%	4	2,249	+6.250%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,248	+13.333%
2026-07-30	0.1800	0.1800	0.1700	0.1700	+6.250%	3	2,247	0.000%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-11.111%	10	2,250	+6.250%
2026-07-28	0.4900	0.4900	0.1000	0.1800	-41.935%	62	2,260	-5.556%
2026-07-27	0.3500	0.3500	0.3100	0.3100	-22.500%	33	2,291	-45.161%
2026-07-24	0.4300	0.4300	0.3800	0.4000	-6.977%	7	2,267	-57.500%
2026-07-23	0.4300	0.4500	0.4300	0.4300	+7.500%	19	2,267	-60.465%
2026-07-22	0.4000	0.4000	0.3900	0.4000	-6.977%	46	2,280	-57.500%
2026-07-21	0.4300	0.4300	0.4300	0.4300	-12.245%	40	2,278	-60.465%
2026-07-20	0.4500	0.5100	0.4500	0.4900	+2.083%	604	2,278	-65.306%
2026-07-17	0.4600	0.5700	0.4600	0.4800	+6.667%	22	2,156	-64.583%
2026-07-15	0.3900	0.5400	0.3900	0.4500	+15.385%	69	2,147	-62.222%
2026-07-14	0.3700	0.3900	0.3700	0.3900	0.000%	24	2,084	-56.410%
2026-07-13	0.3800	0.3900	0.3800	0.3900	0.000%	9	2,069	-56.410%
2026-07-10	0.4800	0.4800	0.3900	0.3900	-29.091%	40	2,067	-56.410%
2026-07-09	0.5500	0.5500	0.5500	0.5500	+48.649%	1	2,050	-69.091%
2026-07-07	0.3800	0.3800	0.3700	0.3700	-33.929%	6	2,049	-54.054%
2026-07-06	0.5600	0.5600	0.4100	0.5600	+24.444%	282	2,049	-69.643%
2026-07-02	0.5100	0.5100	0.4400	0.4500	+12.500%	7	2,049	-62.222%
2026-06-29	0.4400	0.4500	0.4000	0.4000	-28.571%	12	2,049	-57.500%
2026-06-26	0.6400	0.6400	0.5500	0.5600	-22.222%	7	2,047	-69.643%
2026-06-25	0.6000	0.7200	0.6000	0.7200	+24.138%	6	2,044	-76.389%
2026-06-24	0.5800	0.5800	0.5800	0.5800	-22.667%	1	2,045	-70.690%
2026-06-22	0.8500	0.8500	0.7500	0.7500	-13.793%	50	2,046	-77.333%
2026-06-18	0.8700	0.8700	0.8700	0.8700	+20.833%	1	2,007	-80.460%
2026-06-16	0.7100	0.7700	0.6500	0.7200	+4.348%	20	2,007	-76.389%
2026-06-15	0.6900	0.6900	0.6900	0.6900	+4.545%	10	2,010	-75.362%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-8.333%	4	2,010	-74.242%
2026-06-11	0.7200	0.7200	0.7200	0.7200	+2.857%	22	2,014	-76.389%
2026-06-10	0.8100	0.8100	0.7000	0.7000	-23.077%	6	1,994	-75.714%
2026-06-09	1.1100	1.1100	0.8500	0.9100	-19.469%	5	1,994	-81.319%
2026-06-08	1.0300	1.1400	1.0300	1.1300	+6.604%	141	1,996	-84.956%
2026-06-05	1.0900	1.0900	1.0600	1.0600	-21.481%	3	1,888	-83.962%
2026-06-04	1.0700	1.3800	1.0700	1.3500	+15.385%	14	1,887	-87.407%
2026-06-02	1.1700	1.1700	1.1700	1.1700	+6.364%	2	1,885	-85.470%
2026-05-29	1.0000	1.1800	1.0000	1.1000	+22.222%	70	1,884	-84.545%
2026-05-28	0.9000	0.9000	0.9000	0.9000	+18.421%	1	1,922	-81.111%
2026-05-27	0.7600	0.7600	0.7600	0.7600	-12.644%	5	1,921	-77.632%
2026-05-26	0.8500	0.9500	0.8500	0.8700	+10.127%	30	1,921	-80.460%
2026-05-22	0.7900	0.7900	0.7900	0.7900	-15.054%	2	1,919	-78.481%
2026-05-21	0.9300	0.9300	0.9300	0.9300	+10.714%	1	1,919	-81.720%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+1.205%	3	1,919	-79.762%
2026-05-19	0.8900	0.8900	0.8300	0.8300	-17.822%	2	1,917	-79.518%
2026-05-18	1.0600	1.0600	1.0000	1.0100	-9.009%	36	1,917	-83.168%
2026-05-13	1.0600	1.2800	1.0600	1.1100	-5.128%	7	1,917	-84.685%
2026-05-12	1.1600	1.3300	1.0900	1.1700	-12.030%	35	1,912	-85.470%
2026-05-11	1.3500	1.3900	1.3200	1.3300	-2.920%	60	1,912	-87.218%
2026-05-08	1.3700	1.3700	1.3700	1.3700	0.000%	15	1,834	-87.591%
2026-05-07	1.3500	1.3700	1.3300	1.3700	+18.103%	171	1,833	-87.591%
2026-05-06	1.2400	1.2400	1.1600	1.1600	-11.450%	16	1,689	-85.345%
2026-05-05	1.3200	1.3200	1.3100	1.3100	-4.380%	13	1,697	-87.023%
2026-05-04	1.3700	1.3700	1.3700	1.3700	+14.167%	5	1,697	-87.591%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-11.765%	1	1,696	-85.833%
2026-04-30	1.2800	1.5400	1.2800	1.3600	+9.677%	499	1,696	-87.500%
2026-04-29	1.2500	1.2500	1.1800	1.2400	-2.362%	197	1,364	-86.290%
2026-04-28	1.4500	1.4500	1.1400	1.2700	-38.942%	42	1,357	-86.614%
2026-04-27	1.9000	2.0800	1.9000	2.0800	+7.772%	31	1,336	-91.827%
2026-04-24	1.9200	1.9600	1.8600	1.9300	-6.763%	117	1,314	-91.192%
2026-04-23	2.1500	2.1500	2.0000	2.0700	-11.538%	193	1,204	-91.787%
2026-04-22	2.2500	2.3400	2.2300	2.3400	+12.500%	294	1,041	-92.735%
2026-04-21	2.1400	2.2100	2.0800	2.0800	+4.000%	49	973	-91.827%
2026-04-20	1.9500	2.0200	1.8700	2.0000	0.000%	31	973	-91.500%
2026-04-17	2.3300	2.3300	2.0000	2.0000	-14.894%	17	949	-91.500%
2026-04-16	2.2300	2.3700	2.2300	2.3500	+4.911%	236	938	-92.766%
2026-04-15	2.4800	2.4800	2.1800	2.2400	+7.692%	607	747	-92.411%
2026-04-14	2.0700	2.1100	1.9900	2.0800	-4.587%	62	326	-91.827%
2026-04-13	2.0800	2.2500	2.0700	2.1800	+14.737%	20	298	-92.202%
2026-04-10	1.8000	1.9000	1.7500	1.9000	+4.972%	92	284	-91.053%
2026-04-09	1.9400	1.9400	1.7900	1.8100	-12.981%	40	231	-90.608%
2026-04-08	2.6500	2.6500	2.0700	2.0800	-16.129%	31	203	-91.827%
2026-04-07	2.1400	2.4800	2.1200	2.4800	-0.402%	58	178	-93.145%
2026-04-02	2.4200	2.5200	2.4200	2.4900	-11.071%	102	68	-93.173%
2026-03-31	2.8000	2.8000	2.8000	2.8000	-2.439%	1	68	-93.929%
2026-03-26	2.8800	2.8900	2.8100	2.8700	+11.673%	55	67	-94.077%
2026-03-19	2.5700	2.5700	2.5700	2.5700	+19.535%	2	18	-93.385%
2026-03-13	2.2200	2.2300	2.1500	2.1500	-2.273%	4	17	-92.093%
2026-03-12	2.2000	2.2000	2.2000	2.2000	+10.000%	3	15	-92.273%
2026-03-04	2.0000	2.0000	2.0000	2.0000	+3.627%	10	12	-91.500%
2026-03-03	1.9300	1.9300	1.9300	1.9300	+24.516%	1	2	-91.192%
2026-02-23	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	-89.032%