Dark

KO20261016P75
KO Oct 16 2026 75.00 Put (KO261016P00075000)
option OPRA

EOD

Sep 29, 2026

0.03000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0300	0.0300	0.000%	5	6,189	0.000%
2026-09-28	0.0300	0.0300	0.0300	0.0300	+50.000%	2	6,185	0.000%
2026-09-25	0.0300	0.0300	0.0200	0.0200	-50.000%	9	6,184	+50.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	+300.000%	2	6,176	-25.000%
2026-09-23	0.0300	0.0300	0.0100	0.0100	-50.000%	2	6,176	+200.000%
2026-09-22	0.0400	0.0400	0.0200	0.0200	-33.333%	31	6,177	+50.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-25.000%	1	6,184	0.000%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-20.000%	3	6,183	-25.000%
2026-09-17	0.0600	0.0700	0.0400	0.0500	+25.000%	38	6,183	-40.000%
2026-09-15	0.0500	0.0600	0.0400	0.0400	-20.000%	41	6,185	-25.000%
2026-09-14	0.0500	0.0500	0.0400	0.0500	+25.000%	12	6,202	-40.000%
2026-09-11	0.0600	0.0600	0.0400	0.0400	-20.000%	6	6,213	-25.000%
2026-09-10	0.0800	0.0800	0.0500	0.0500	-44.444%	8	6,213	-40.000%
2026-09-09	0.0600	0.0900	0.0600	0.0900	+28.571%	5	6,213	-66.667%
2026-09-08	0.0700	0.0700	0.0700	0.0700	0.000%	9	6,210	-57.143%
2026-09-04	0.0600	0.0700	0.0500	0.0700	+16.667%	17	6,206	-57.143%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	2	6,206	-50.000%
2026-09-02	0.0900	0.0900	0.0600	0.0600	0.000%	29	6,207	-50.000%
2026-09-01	0.0800	0.0900	0.0500	0.0600	0.000%	74	6,224	-50.000%
2026-08-31	0.0700	0.1000	0.0600	0.0600	-14.286%	16	6,272	-50.000%
2026-08-28	0.0500	0.0700	0.0500	0.0700	+133.333%	9	6,271	-57.143%
2026-08-27	0.0900	0.0900	0.0300	0.0300	-62.500%	32	6,269	0.000%
2026-08-26	0.0500	0.0800	0.0400	0.0800	+60.000%	30	6,286	-62.500%
2026-08-25	0.0800	0.0800	0.0500	0.0500	-37.500%	25	6,295	-40.000%
2026-08-21	0.0700	0.0900	0.0700	0.0800	+14.286%	79	6,279	-62.500%
2026-08-20	0.1000	0.1000	0.0600	0.0700	0.000%	27	6,281	-57.143%
2026-08-19	0.1000	0.1000	0.0600	0.0700	-46.154%	39	6,299	-57.143%
2026-08-18	0.1400	0.1400	0.0800	0.1300	-18.750%	46	6,318	-76.923%
2026-08-17	0.1100	0.1600	0.1000	0.1600	+23.077%	27	6,305	-81.250%
2026-08-14	0.1500	0.1500	0.1100	0.1300	-7.143%	28	6,309	-76.923%
2026-08-13	0.1900	0.1900	0.1200	0.1400	-41.667%	55	6,302	-78.571%
2026-08-12	0.2700	0.2900	0.1800	0.2400	+20.000%	36	6,302	-87.500%
2026-08-11	0.2400	0.2400	0.2000	0.2000	-9.091%	2	6,293	-85.000%
2026-08-10	0.2000	0.2300	0.2000	0.2200	-12.000%	3	6,292	-86.364%
2026-08-07	0.3000	0.3000	0.2500	0.2500	-21.875%	64	6,294	-88.000%
2026-08-05	0.3500	0.3500	0.3100	0.3200	-20.000%	19	6,246	-90.625%
2026-08-04	0.4500	0.5500	0.4000	0.4000	+8.108%	22	6,248	-92.500%
2026-08-03	0.3900	0.3900	0.3700	0.3700	-15.909%	10	6,246	-91.892%
2026-07-31	0.3800	0.4400	0.3400	0.4400	+15.789%	111	6,244	-93.182%
2026-07-29	0.3100	0.3800	0.3100	0.3800	+2.703%	6	6,242	-92.105%
2026-07-28	0.6900	0.6900	0.2500	0.3700	-46.377%	1,862	6,247	-91.892%
2026-07-27	0.7500	0.7500	0.6900	0.6900	-30.303%	2	5,446	-95.652%
2026-07-24	1.1000	1.1000	0.9400	0.9900	-16.102%	2,949	5,445	-96.970%
2026-07-23	1.0500	1.1800	1.0400	1.1800	+22.917%	148	2,522	-97.458%
2026-07-22	0.8900	0.9600	0.8700	0.9600	-1.031%	102	2,712	-96.875%
2026-07-21	1.0100	1.0100	0.9500	0.9700	-16.379%	67	2,619	-96.907%
2026-07-20	1.0400	1.1800	1.0400	1.1600	-5.691%	39	2,616	-97.414%
2026-07-17	0.9000	1.2300	0.9000	1.2300	+64.000%	20	2,622	-97.561%
2026-07-16	0.7700	0.7700	0.6900	0.7500	-23.469%	8	2,609	-96.000%
2026-07-15	0.9200	0.9800	0.8700	0.9800	+12.644%	28	2,609	-96.939%
2026-07-14	0.8000	0.9100	0.8000	0.8700	0.000%	5	2,606	-96.552%
2026-07-13	0.8000	0.8700	0.7900	0.8700	+1.163%	7	2,607	-96.552%
2026-07-10	0.9900	0.9900	0.8600	0.8600	-21.818%	554	2,610	-96.512%
2026-07-09	1.2400	1.2500	1.0400	1.1000	+7.843%	340	2,337	-97.273%
2026-07-08	0.8800	1.0200	0.8700	1.0200	+36.000%	26	2,174	-97.059%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-25.743%	1	2,167	-96.000%
2026-07-06	1.0000	1.0600	1.0000	1.0100	+8.602%	22	2,168	-97.030%
2026-07-02	1.0800	1.0800	0.8800	0.9300	-24.390%	49	2,166	-96.774%
2026-06-30	1.0900	1.2300	1.0900	1.2300	+20.588%	2	2,166	-97.561%
2026-06-29	0.9600	1.0600	0.8400	1.0200	-6.422%	51	2,167	-97.059%
2026-06-26	1.2000	1.2000	0.9900	1.0900	-24.828%	339	2,127	-97.248%
2026-06-25	1.2800	1.4500	1.2800	1.4500	+2.113%	16	1,825	-97.931%
2026-06-24	1.3700	1.4300	1.3400	1.4200	-7.190%	42	1,810	-97.887%
2026-06-23	1.5200	1.6000	1.5000	1.5300	-4.375%	35	1,779	-98.039%
2026-06-22	1.6100	1.6100	1.6000	1.6000	-10.112%	3	1,771	-98.125%
2026-06-18	1.7600	1.9500	1.7600	1.7800	+11.950%	31	1,794	-98.315%
2026-06-17	1.5900	1.5900	1.5900	1.5900	-1.852%	10	1,794	-98.113%
2026-06-16	1.5300	1.6200	1.5300	1.6200	+8.000%	45	1,794	-98.148%
2026-06-15	1.5000	1.6000	1.5000	1.5000	+13.636%	22	1,783	-98.000%
2026-06-11	1.8300	1.8300	1.3000	1.3200	-2.222%	360	1,789	-97.727%
2026-06-10	1.4300	1.4300	1.3400	1.3500	-23.295%	438	1,608	-97.778%
2026-06-09	1.7000	1.7600	1.7000	1.7600	-16.190%	2	1,393	-98.295%
2026-06-08	2.2600	2.2600	2.1000	2.1000	+8.808%	10	1,393	-98.571%
2026-06-05	2.2000	2.2200	1.9300	1.9300	-24.314%	19	1,393	-98.446%
2026-06-04	2.0000	2.5500	2.0000	2.5500	+7.143%	9	1,398	-98.824%
2026-06-03	2.3800	2.3800	2.3800	2.3800	-4.800%	1	1,396	-98.739%
2026-06-02	2.5000	2.5000	2.3300	2.5000	+8.225%	12	1,396	-98.800%
2026-06-01	2.4000	2.4000	2.3100	2.3100	+8.962%	9	1,397	-98.701%
2026-05-29	2.0400	2.1200	2.0400	2.1200	+17.778%	14	1,396	-98.585%
2026-05-26	1.8000	1.8000	1.8000	1.8000	+11.111%	1	1,392	-98.333%
2026-05-22	1.7000	1.7300	1.6000	1.6200	-4.706%	20	1,392	-98.148%
2026-05-21	1.7300	1.7300	1.7000	1.7000	+7.595%	5	1,373	-98.235%
2026-05-20	1.5500	1.5900	1.5500	1.5800	-4.242%	511	1,373	-98.101%
2026-05-19	1.6000	1.6500	1.5700	1.6500	-10.326%	4	1,366	-98.182%
2026-05-18	1.8300	1.8400	1.8300	1.8400	-9.360%	4	1,366	-98.370%
2026-05-15	2.0300	2.0300	2.0300	2.0300	-14.706%	6	1,366	-98.522%
2026-05-14	1.9900	2.3800	1.9600	2.3800	+10.698%	13	1,359	-98.739%
2026-05-13	2.0700	2.1500	2.0700	2.1500	+1.896%	20	1,329	-98.605%
2026-05-12	2.1600	2.1700	1.9900	2.1100	-17.578%	12	1,329	-98.578%
2026-05-11	2.6100	2.6400	2.5300	2.5600	-0.775%	22	1,329	-98.828%
2026-05-08	2.5600	2.5800	2.5600	2.5800	+6.173%	27	1,302	-98.837%
2026-05-07	2.5100	2.5200	2.4100	2.4300	+2.532%	88	1,293	-98.765%
2026-05-06	2.3500	2.3900	2.3300	2.3700	-5.578%	32	1,243	-98.734%
2026-05-05	2.5900	2.5900	2.5100	2.5100	-5.993%	11	1,215	-98.805%
2026-05-04	2.7100	2.7100	2.6700	2.6700	+0.376%	4	1,213	-98.876%
2026-04-30	2.5400	2.7700	2.5200	2.6600	+0.377%	142	1,213	-98.872%
2026-04-29	2.5400	2.6500	2.5400	2.6500	+17.778%	21	1,084	-98.868%
2026-04-28	2.3800	2.3800	2.2500	2.2500	-39.189%	5	1,064	-98.667%
2026-04-27	3.5000	3.7000	3.5000	3.7000	+4.225%	237	1,064	-99.189%
2026-04-24	3.5000	3.6000	3.4000	3.5500	-6.579%	30	828	-99.155%
2026-04-23	3.6000	3.8000	3.4500	3.8000	-1.299%	11	798	-99.211%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-2.532%	2	789	-99.221%
2026-04-21	4.0000	4.1000	3.9000	3.9500	+5.333%	266	534	-99.241%
2026-04-20	3.6500	3.8000	3.5000	3.7500	+4.167%	28	534	-99.200%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-12.195%	10	512	-99.167%
2026-04-16	3.9500	4.1000	3.9500	4.1000	+1.235%	10	512	-99.268%
2026-04-15	4.2000	4.3500	3.9000	4.0500	+9.459%	373	502	-99.259%
2026-04-14	3.6000	3.7500	3.6000	3.7000	-3.896%	22	133	-99.189%
2026-04-13	3.6000	3.9500	3.6000	3.8500	+20.313%	24	117	-99.221%
2026-04-09	3.3500	3.3500	3.1000	3.2000	-11.111%	34	94	-99.063%
2026-04-08	4.2300	4.2300	3.5500	3.6000	-13.253%	24	61	-99.167%
2026-04-07	3.6000	4.1500	3.5500	4.1500	+5.063%	29	39	-99.277%
2026-04-02	3.9500	3.9500	3.9500	3.9500	-9.195%	9	14	-99.241%
2026-03-25	4.7500	4.7500	4.3500	4.3500	0.000%	7	14	-99.310%
2026-03-19	4.3300	4.3700	4.3300	4.3500	+31.818%	4	8	-99.310%
2026-03-10	3.3000	3.3000	3.3000	3.3000	0.000%	3	6	-99.091%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+22.222%	1	3	-99.091%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+0.746%	1	3	-98.889%
2026-02-23	2.6800	2.6800	2.6800	2.6800	-16.250%	1	2	-98.881%
2026-02-17	3.2000	3.2000	3.2000	3.2000	0.000%	1	1	-99.063%