Dark

KO20261120P70
KO Nov 20 2026 70.00 Put (KO261120P00070000)
option OPRA

EOD

Sep 29, 2026

0.0400-33.333%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0900	0.0400	0.0400	-33.333%	3	1,969	0.000%
2026-09-28	0.0700	0.0700	0.0600	0.0600	-14.286%	3	1,968	-33.333%
2026-09-25	0.0900	0.0900	0.0700	0.0700	0.000%	2	1,966	-42.857%
2026-09-24	0.0700	0.0700	0.0700	0.0700	-22.222%	1	1,967	-42.857%
2026-09-21	0.0900	0.1000	0.0800	0.0900	+12.500%	23	1,966	-55.556%
2026-09-17	0.1300	0.1300	0.0800	0.0800	-20.000%	2	1,943	-50.000%
2026-09-16	0.1000	0.1700	0.1000	0.1000	-33.333%	4	1,943	-60.000%
2026-09-15	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,943	-73.333%
2026-09-14	0.0900	0.2000	0.0900	0.1900	+46.154%	114	1,943	-78.947%
2026-09-11	0.1400	0.1400	0.1300	0.1300	0.000%	6	1,869	-69.231%
2026-09-10	0.2200	0.2200	0.1300	0.1300	+8.333%	5	1,863	-69.231%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-14.286%	10	1,863	-66.667%
2026-09-02	0.1300	0.1400	0.1300	0.1400	+40.000%	15	1,863	-71.429%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,863	-60.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,864	-60.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-28.571%	1	1,865	-60.000%
2026-08-20	0.1200	0.1400	0.1200	0.1400	+133.333%	21	1,865	-71.429%
2026-08-19	0.1200	0.1200	0.0600	0.0600	-53.846%	21	1,864	-33.333%
2026-08-18	0.1300	0.1300	0.1300	0.1300	-7.143%	13	1,865	-69.231%
2026-08-17	0.1400	0.1400	0.1400	0.1400	-17.647%	1	1,852	-71.429%
2026-08-14	0.1700	0.1700	0.1700	0.1700	-10.526%	16	1,853	-76.471%
2026-08-13	0.1700	0.1900	0.1700	0.1900	-32.143%	21	1,852	-78.947%
2026-08-12	0.2800	0.2800	0.2800	0.2800	+27.273%	1	1,852	-85.714%
2026-08-11	0.2200	0.2200	0.2200	0.2200	-15.385%	1	1,853	-81.818%
2026-08-10	0.2800	0.2800	0.2400	0.2600	-3.704%	14	1,852	-84.615%
2026-08-07	0.3200	0.3200	0.2700	0.2700	-10.000%	9	1,840	-85.185%
2026-08-05	0.3000	0.3000	0.3000	0.3000	-14.286%	25	1,831	-86.667%
2026-08-04	0.3600	0.3600	0.3000	0.3500	+2.941%	87	1,831	-88.571%
2026-08-03	0.3300	0.3400	0.3300	0.3400	+13.333%	6	1,826	-88.235%
2026-07-31	0.3500	0.3500	0.3000	0.3000	-3.226%	5	1,826	-86.667%
2026-07-29	0.3100	0.3100	0.3100	0.3100	-3.125%	5	1,829	-87.097%
2026-07-28	0.5000	0.5000	0.2700	0.3200	-56.164%	7	1,829	-87.500%
2026-07-24	0.7300	0.7300	0.7300	0.7300	-15.116%	1	1,833	-94.521%
2026-07-17	0.5800	0.8600	0.5800	0.8600	+30.303%	6	1,832	-95.349%
2026-07-14	0.6600	0.6600	0.6600	0.6600	+17.857%	3	1,832	-93.939%
2026-07-07	0.5900	0.5900	0.5600	0.5600	-13.846%	17	1,832	-92.857%
2026-07-02	0.6500	0.6500	0.6500	0.6500	-14.474%	4	1,832	-93.846%
2026-06-30	0.7000	0.7600	0.7000	0.7600	+10.145%	3	1,832	-94.737%
2026-06-29	0.6900	0.6900	0.6900	0.6900	-18.824%	1	1,832	-94.203%
2026-06-26	0.8000	0.8500	0.8000	0.8500	-8.602%	4	1,832	-95.294%
2026-06-25	0.9300	0.9300	0.9300	0.9300	+1.087%	1	1,832	-95.699%
2026-06-24	0.9200	0.9200	0.9200	0.9200	-10.680%	2	1,832	-95.652%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-6.364%	10	1,832	-96.117%
2026-06-18	1.2400	1.2400	1.1000	1.1000	+5.769%	6	1,831	-96.364%
2026-06-17	1.1200	1.1200	1.0400	1.0400	-0.952%	8	1,831	-96.154%
2026-06-16	1.0600	1.0600	1.0500	1.0500	+0.962%	2	1,831	-96.190%
2026-06-15	1.0400	1.0400	1.0400	1.0400	0.000%	2	1,831	-96.154%
2026-06-12	1.0400	1.0400	1.0400	1.0400	+30.000%	2	1,831	-96.154%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-20.000%	109	1,829	-95.000%
2026-06-10	0.9800	1.1900	0.9800	1.0000	-21.875%	62	1,829	-96.000%
2026-06-09	1.2400	1.2800	1.2400	1.2800	-11.724%	102	1,768	-96.875%
2026-06-08	1.3800	1.5200	1.3800	1.4500	+16.000%	153	1,675	-97.241%
2026-06-05	1.5000	1.5000	1.2500	1.2500	-30.556%	23	1,527	-96.800%
2026-06-04	1.4400	1.8100	1.4400	1.8000	+17.647%	95	1,505	-97.778%
2026-06-03	1.5300	1.6000	1.4500	1.5300	-6.707%	76	1,447	-97.386%
2026-06-02	1.6500	1.6500	1.5900	1.6400	+10.067%	75	1,385	-97.561%
2026-06-01	1.5000	1.5500	1.4400	1.4900	+8.759%	104	1,318	-97.315%
2026-05-29	1.3500	1.3700	1.3500	1.3700	+14.167%	2	1,279	-97.080%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+10.092%	1	1,279	-96.667%
2026-05-27	1.0200	1.0900	1.0200	1.0900	-12.800%	98	1,279	-96.330%
2026-05-26	1.1000	1.2500	1.1000	1.2500	+9.649%	8	1,184	-96.800%
2026-05-22	1.0000	1.1400	1.0000	1.1400	-6.557%	5	1,183	-96.491%
2026-05-21	1.2200	1.2200	1.2200	1.2200	+6.087%	1	1,182	-96.721%
2026-05-20	1.1200	1.1500	1.1200	1.1500	-6.504%	2	1,182	-96.522%
2026-05-19	1.1000	1.2300	1.1000	1.2300	+0.820%	6	1,179	-96.748%
2026-05-18	1.3200	1.3200	1.2200	1.2200	-3.175%	2	1,179	-96.721%
2026-05-15	1.2600	1.2600	1.2600	1.2600	-8.696%	4	1,179	-96.825%
2026-05-14	1.6900	1.6900	1.2900	1.3800	-3.497%	105	1,179	-97.101%
2026-05-13	1.4100	1.4600	1.3800	1.4300	-1.379%	306	860	-97.203%
2026-05-12	1.4200	1.4700	1.4100	1.4500	-13.690%	117	860	-97.241%
2026-05-11	1.5900	1.8000	1.5900	1.6800	+1.818%	92	860	-97.619%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+1.852%	2	664	-97.576%
2026-05-07	1.6100	1.6800	1.5100	1.6200	+6.579%	641	664	-97.531%
2026-05-06	1.5200	1.5200	1.4700	1.5200	-1.935%	153	378	-97.368%
2026-05-05	1.6000	1.6000	1.5200	1.5500	-8.824%	80	256	-97.419%
2026-04-30	1.9200	1.9200	1.6700	1.7000	+4.294%	296	220	-97.647%
2026-04-29	1.6100	1.6300	1.5300	1.6300	+10.884%	46	73	-97.546%
2026-04-28	1.5800	1.6000	1.4100	1.4700	-30.000%	12	28	-97.279%
2026-04-24	2.1000	2.1000	2.1000	2.1000	-3.670%	5	23	-98.095%
2026-04-20	2.1800	2.1800	2.1800	2.1800	-16.154%	1	18	-98.165%
2026-04-15	2.6000	2.6000	2.6000	2.6000	+28.713%	1	17	-98.462%
2026-04-13	2.0200	2.0200	2.0200	2.0200	-2.885%	5	16	-98.020%
2026-04-09	2.0800	2.0800	2.0800	2.0800	-7.556%	10	11	-98.077%
2026-04-08	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-98.222%