Dark

KO20261120P75
KO Nov 20 2026 75.00 Put (KO261120P00075000)
option OPRA

EOD

Sep 29, 2026

0.1600+6.667%(+0.0100)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1700	0.1400	0.1600	+6.667%	28	3,116	0.000%
2026-09-28	0.1600	0.1900	0.1500	0.1500	-11.765%	1,237	3,126	+6.667%
2026-09-25	0.1700	0.1800	0.1500	0.1700	+21.429%	35	2,237	-5.882%
2026-09-22	0.2000	0.2000	0.1400	0.1400	-30.000%	2	2,243	+14.286%
2026-09-21	0.2100	0.2100	0.2000	0.2000	+5.263%	2	2,244	-20.000%
2026-09-18	0.2100	0.2100	0.1900	0.1900	-20.833%	8	2,244	-15.789%
2026-09-17	0.2200	0.2500	0.1900	0.2400	+14.286%	14	2,243	-33.333%
2026-09-16	0.2200	0.2200	0.2100	0.2100	-16.000%	15	2,239	-23.810%
2026-09-15	0.2300	0.2500	0.2300	0.2500	-10.714%	17	2,237	-36.000%
2026-09-14	0.2500	0.2800	0.2100	0.2800	-20.000%	547	2,223	-42.857%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+16.667%	1	1,967	-54.286%
2026-09-09	0.3000	0.3000	0.3000	0.3000	-3.226%	11	1,966	-46.667%
2026-09-04	0.2800	0.3100	0.2700	0.3100	+14.815%	12	1,972	-48.387%
2026-09-03	0.2500	0.2700	0.2500	0.2700	-15.625%	8	1,972	-40.741%
2026-09-02	0.3200	0.3200	0.3200	0.3200	+14.286%	1	1,972	-50.000%
2026-09-01	0.2500	0.2800	0.2500	0.2800	+3.704%	27	1,972	-42.857%
2026-08-31	0.2700	0.2700	0.2600	0.2700	+12.500%	15	1,979	-40.741%
2026-08-28	0.2600	0.2600	0.2300	0.2400	+4.348%	11	1,976	-33.333%
2026-08-26	0.2200	0.2400	0.2200	0.2300	+9.524%	22	1,968	-30.435%
2026-08-24	0.2800	0.2800	0.2000	0.2100	-12.500%	68	1,960	-23.810%
2026-08-21	0.2500	0.2700	0.2400	0.2400	+9.091%	11	1,956	-33.333%
2026-08-20	0.2000	0.2200	0.2000	0.2200	-12.000%	2	1,950	-27.273%
2026-08-19	0.2600	0.2600	0.2300	0.2500	-21.875%	7	1,949	-36.000%
2026-08-18	0.3200	0.3200	0.3200	0.3200	-20.000%	1	1,950	-50.000%
2026-08-17	0.3400	0.4000	0.3300	0.4000	+29.032%	10	1,950	-60.000%
2026-08-14	0.3700	0.3800	0.3100	0.3100	-16.216%	9	1,951	-48.387%
2026-08-13	0.4500	0.4500	0.3500	0.3700	-26.000%	140	1,862	-56.757%
2026-08-12	0.6300	0.6300	0.4600	0.5000	0.000%	50	1,862	-68.000%
2026-08-11	0.5300	0.5300	0.5000	0.5000	-7.407%	17	1,820	-68.000%
2026-08-10	0.5500	0.5800	0.5100	0.5400	-3.571%	21	1,805	-70.370%
2026-08-07	0.6500	0.6500	0.5500	0.5600	-3.448%	13	1,793	-71.429%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-6.452%	3	1,785	-72.414%
2026-08-05	0.6900	0.6900	0.6000	0.6200	-12.676%	85	1,784	-74.194%
2026-08-04	0.7500	0.7500	0.7100	0.7100	-4.054%	18	1,746	-77.465%
2026-08-03	0.6400	0.7400	0.6400	0.7400	+7.246%	7	1,745	-78.378%
2026-07-31	0.6900	0.6900	0.6900	0.6900	0.000%	1	1,744	-76.812%
2026-07-30	0.6900	0.6900	0.6900	0.6900	+18.966%	1	1,743	-76.812%
2026-07-29	0.5800	0.6100	0.5000	0.5800	-22.667%	21	1,742	-72.414%
2026-07-28	0.5500	0.7500	0.5300	0.7500	-33.628%	11	1,736	-78.667%
2026-07-27	1.2400	1.2400	1.1100	1.1300	-19.286%	38	1,741	-85.841%
2026-07-24	1.4100	1.4400	1.3700	1.4000	-15.152%	18	1,725	-88.571%
2026-07-23	1.6100	1.6500	1.5900	1.6500	+17.857%	18	1,727	-90.303%
2026-07-22	1.3500	1.4200	1.3100	1.4000	-1.408%	62	1,727	-88.571%
2026-07-21	1.4300	1.4800	1.4200	1.4200	-11.801%	423	1,683	-88.732%
2026-07-20	1.6100	1.6400	1.6000	1.6100	-9.551%	139	1,831	-90.062%
2026-07-17	1.3500	1.7800	1.3500	1.7800	+67.925%	12	1,896	-91.011%
2026-07-16	1.1500	1.1500	1.0600	1.0600	-18.462%	3	1,896	-84.906%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+14.035%	15	1,896	-87.692%
2026-07-13	1.2500	1.2500	1.1400	1.1400	-11.628%	2	1,896	-85.965%
2026-07-10	1.2900	1.2900	1.2900	1.2900	-15.686%	20	1,895	-87.597%
2026-07-09	1.5500	1.5500	1.5200	1.5300	+11.679%	4	1,895	-89.542%
2026-07-08	1.2700	1.3700	1.2700	1.3700	+8.730%	2	1,892	-88.321%
2026-07-07	1.2600	1.2600	1.2600	1.2600	-13.103%	1	1,893	-87.302%
2026-07-06	1.1100	1.4500	1.1100	1.4500	+4.317%	11	1,892	-88.966%
2026-07-02	1.3900	1.3900	1.3900	1.3900	-17.262%	1	1,883	-88.489%
2026-07-01	1.6600	1.6800	1.6300	1.6800	+12.752%	4	1,883	-90.476%
2026-06-30	1.5500	1.5500	1.4900	1.4900	+7.194%	4	1,881	-89.262%
2026-06-29	1.2700	1.5300	1.2500	1.3900	-4.138%	9	1,882	-88.489%
2026-06-26	1.6900	1.6900	1.4500	1.4500	-26.020%	14	1,876	-88.966%
2026-06-25	1.8500	1.9800	1.7900	1.9600	+16.667%	28	1,876	-91.837%
2026-06-24	1.6800	1.6800	1.6800	1.6800	-6.667%	1	1,864	-90.476%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-26.230%	2	1,863	-91.111%
2026-06-18	2.3800	2.4400	2.3700	2.4400	+10.909%	6	1,859	-93.443%
2026-06-17	2.2600	2.2600	2.2000	2.2000	+6.280%	2	1,859	-92.727%
2026-06-16	2.0600	2.0700	2.0600	2.0700	+4.545%	2	1,859	-92.271%
2026-06-15	1.9800	1.9800	1.9800	1.9800	+4.211%	5	1,860	-91.919%
2026-06-12	1.9100	1.9100	1.8800	1.9000	+4.396%	14	1,855	-91.579%
2026-06-11	1.7700	1.8300	1.6800	1.8200	+7.059%	182	1,844	-91.209%
2026-06-10	1.7800	1.7800	1.6900	1.7000	-25.110%	101	1,809	-90.588%
2026-06-09	2.2500	2.2800	2.2200	2.2700	-14.662%	84	1,794	-92.952%
2026-06-08	2.6500	2.6600	2.5900	2.6600	+14.163%	19	1,781	-93.985%
2026-06-05	2.7500	2.7800	2.3300	2.3300	-11.742%	30	1,768	-93.133%
2026-06-04	2.6400	2.6400	2.6400	2.6400	-2.222%	1	1,749	-93.939%
2026-06-03	2.7000	2.7000	2.7000	2.7000	-5.263%	4	1,748	-94.074%
2026-06-02	2.8500	2.8500	2.8500	2.8500	0.000%	15	1,749	-94.386%
2026-06-01	2.8000	2.8500	2.7500	2.8500	+4.396%	23	1,764	-94.386%
2026-05-29	2.5000	2.7300	2.5000	2.7300	+20.796%	28	1,741	-94.139%
2026-05-28	2.1800	2.2800	2.1500	2.2600	+17.098%	30	1,734	-92.920%
2026-05-27	1.9400	1.9400	1.7800	1.9300	-13.453%	63	1,717	-91.710%
2026-05-26	2.0600	2.2900	2.0600	2.2300	+13.198%	225	1,710	-92.825%
2026-05-22	2.1500	2.1500	1.9700	1.9700	-4.369%	376	1,491	-91.878%
2026-05-21	2.1700	2.1700	1.9400	2.0600	+3.000%	540	1,170	-92.233%
2026-05-20	2.0200	2.0800	1.9000	2.0000	-0.990%	105	1,170	-92.000%
2026-05-19	1.9600	2.2000	1.8200	2.0200	-12.174%	136	586	-92.079%
2026-05-18	2.3600	2.3700	2.2500	2.3000	-1.288%	144	586	-93.043%
2026-05-15	2.3500	2.6000	2.2600	2.3300	-7.171%	68	586	-93.133%
2026-05-14	2.8300	2.8300	2.3900	2.5100	+2.869%	35	491	-93.625%
2026-05-13	2.4400	2.5600	2.4300	2.4400	-5.426%	374	284	-93.443%
2026-05-12	2.6000	2.6000	2.5300	2.5800	-11.034%	15	284	-93.798%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-1.361%	1	284	-94.483%
2026-04-30	2.8600	3.1000	2.8400	2.9400	+6.909%	374	284	-94.558%
2026-04-29	2.7500	2.7500	2.7500	2.7500	0.000%	9	37	-94.182%
2026-04-28	2.7500	2.7500	2.7500	2.7500	-26.667%	1	37	-94.182%
2026-04-24	3.7400	3.7500	3.7400	3.7500	-10.714%	15	36	-95.733%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-1.176%	2	21	-96.190%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-1.163%	10	19	-96.235%
2026-04-15	4.3000	4.3000	4.3000	4.3000	0.000%	9	9	-96.279%