Dark

KO20261120P80
KO Nov 20 2026 80.00 Put (KO261120P00080000)
option OPRA

EOD

Sep 29, 2026

0.5400+1.887%(+0.0100)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5900	0.6100	0.5200	0.5400	+1.887%	188	3,485	0.000%
2026-09-28	0.5300	0.6200	0.5200	0.5300	+1.923%	877	3,358	+1.887%
2026-09-25	0.5200	0.5700	0.4900	0.5200	0.000%	144	2,589	+3.846%
2026-09-24	0.4100	0.5200	0.4100	0.5200	-3.704%	132	2,505	+3.846%
2026-09-23	0.4600	0.5400	0.4400	0.5400	+31.707%	110	2,429	0.000%
2026-09-22	0.5200	0.5900	0.4100	0.4100	-30.508%	112	2,354	+31.707%
2026-09-21	0.5000	0.5900	0.5000	0.5900	+15.686%	123	2,293	-8.475%
2026-09-18	0.5600	0.6000	0.5100	0.5100	-10.526%	52	2,242	+5.882%
2026-09-17	0.6000	0.6200	0.5400	0.5700	-1.724%	14	2,265	-5.263%
2026-09-16	0.6000	0.6200	0.5800	0.5800	-4.918%	17	2,264	-6.897%
2026-09-15	0.6200	0.6300	0.5600	0.6100	+7.018%	37	2,261	-11.475%
2026-09-14	0.5400	0.6000	0.5400	0.5700	-18.571%	85	2,257	-5.263%
2026-09-11	0.7400	0.8100	0.6800	0.7000	-2.778%	30	2,247	-22.857%
2026-09-10	0.7800	0.7800	0.7200	0.7200	-18.182%	4	2,243	-25.000%
2026-09-09	0.8200	0.8800	0.8200	0.8800	+11.392%	28	2,243	-38.636%
2026-09-08	0.8500	0.8500	0.7800	0.7900	-1.250%	48	2,222	-31.646%
2026-09-04	0.7200	0.8400	0.6500	0.8000	+26.984%	44	2,173	-32.500%
2026-09-03	0.7200	0.7200	0.6300	0.6300	-14.865%	39	2,173	-14.286%
2026-09-02	0.7900	0.8000	0.7100	0.7400	-10.843%	58	2,150	-27.027%
2026-09-01	0.6800	0.8500	0.6800	0.8300	+18.571%	280	2,122	-34.940%
2026-08-31	0.6800	0.7300	0.6400	0.7000	+11.111%	57	1,956	-22.857%
2026-08-28	0.6800	0.7000	0.6000	0.6300	-8.696%	38	1,944	-14.286%
2026-08-27	0.7000	0.7000	0.6200	0.6900	+25.455%	18	1,925	-21.739%
2026-08-26	0.4500	0.5600	0.4500	0.5500	+12.245%	23	1,910	-1.818%
2026-08-25	0.4800	0.5300	0.4800	0.4900	-3.922%	12	1,895	+10.204%
2026-08-24	0.4600	0.5100	0.4600	0.5100	-15.000%	16	1,894	+5.882%
2026-08-21	0.5900	0.6100	0.5700	0.6000	0.000%	11	1,887	-10.000%
2026-08-20	0.6000	0.6000	0.4600	0.6000	0.000%	144	1,883	-10.000%
2026-08-19	0.6900	0.6900	0.6000	0.6000	-22.078%	175	1,917	-10.000%
2026-08-18	0.8300	0.8300	0.7400	0.7700	-24.510%	6	1,914	-29.870%
2026-08-17	0.9500	1.0300	0.8500	1.0200	+17.241%	136	1,912	-47.059%
2026-08-14	0.9200	0.9300	0.8400	0.8700	-5.435%	64	1,874	-37.931%
2026-08-13	1.0200	1.0200	0.9100	0.9200	-20.000%	49	1,859	-41.304%
2026-08-12	1.4000	1.4000	1.0800	1.1500	-6.504%	120	1,859	-53.043%
2026-08-11	1.3000	1.3200	1.2100	1.2300	+2.500%	68	1,858	-56.098%
2026-08-10	1.2300	1.2300	1.1800	1.2000	-4.762%	12	1,850	-55.000%
2026-08-07	1.3700	1.3700	1.2100	1.2600	-10.000%	397	1,844	-57.143%
2026-08-06	1.2900	1.4500	1.2900	1.4000	0.000%	209	1,684	-61.429%
2026-08-05	1.4800	1.4800	1.3500	1.4000	-11.392%	139	1,604	-61.429%
2026-08-04	1.7000	1.7200	1.5500	1.5800	+4.636%	53	1,531	-65.823%
2026-08-03	1.4000	1.5200	1.4000	1.5100	+7.857%	26	1,514	-64.238%
2026-07-31	1.3700	1.5100	1.3500	1.4000	+2.190%	53	1,524	-61.429%
2026-07-30	1.0800	1.4400	1.0800	1.3700	+14.167%	81	1,512	-60.584%
2026-07-29	1.0700	1.2100	1.0700	1.2000	-6.977%	1,283	1,489	-55.000%
2026-07-28	1.1500	1.3100	1.0300	1.2900	-42.411%	76	430	-58.140%
2026-07-27	2.3500	2.3500	2.2400	2.2400	-25.333%	10	406	-75.893%
2026-07-24	3.2500	3.2500	3.0000	3.0000	-9.091%	20	406	-82.000%
2026-07-23	3.2400	3.3000	3.2400	3.3000	+15.789%	19	410	-83.636%
2026-07-21	2.8800	2.8800	2.8500	2.8500	-10.938%	61	418	-81.053%
2026-07-20	3.1400	3.2000	3.1400	3.2000	+20.301%	26	419	-83.125%
2026-07-17	2.5100	2.6600	2.5100	2.6600	+26.667%	12	406	-79.699%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-12.500%	4	406	-74.286%
2026-07-14	2.3500	2.4100	2.3500	2.4000	-20.000%	45	406	-77.500%
2026-07-09	3.0000	3.0000	3.0000	3.0000	+26.050%	6	406	-82.000%
2026-07-08	2.4000	2.4000	2.3800	2.3800	0.000%	2	410	-77.311%
2026-07-07	2.1700	2.5300	1.9400	2.3800	-10.861%	12	410	-77.311%
2026-07-06	2.6300	2.7800	2.6300	2.6700	+1.136%	20	410	-79.775%
2026-07-02	2.6200	2.6400	2.6200	2.6400	-3.650%	11	383	-79.545%
2026-06-29	2.7300	2.7400	2.7300	2.7400	-24.932%	6	383	-80.292%
2026-06-25	3.6500	3.6500	3.6500	3.6500	+11.621%	2	378	-85.205%
2026-06-24	3.3600	3.3600	3.2700	3.2700	-12.800%	2	376	-83.486%
2026-06-23	3.7900	3.7900	3.7500	3.7500	-7.407%	8	375	-85.600%
2026-06-22	4.0500	4.0500	4.0500	4.0500	-7.323%	30	369	-86.667%
2026-06-18	4.0500	4.3700	4.0500	4.3700	+23.099%	12	369	-87.643%
2026-06-15	3.6500	3.6500	3.5500	3.5500	+10.938%	7	369	-84.789%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+3.226%	4	365	-83.125%
2026-06-10	3.0500	3.2000	3.0300	3.1000	-22.500%	13	363	-82.581%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-14.894%	1	361	-86.500%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-5.051%	1	360	-88.511%
2026-06-04	5.0000	5.0000	4.9500	4.9500	-1.000%	12	359	-89.091%
2026-06-03	5.0000	5.0000	5.0000	5.0000	-1.961%	1	358	-89.200%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+25.926%	1	358	-89.412%
2026-05-28	4.0000	4.1000	3.9500	4.0500	+22.356%	22	357	-86.667%
2026-05-27	3.3100	3.3100	3.3100	3.3100	-14.470%	9	335	-83.686%
2026-05-26	3.7500	4.1000	3.7500	3.8700	+6.027%	42	335	-86.047%
2026-05-22	3.8000	3.9000	3.6500	3.6500	-5.195%	162	297	-85.205%
2026-05-21	3.8000	4.0000	3.7000	3.8500	+6.944%	26	169	-85.974%
2026-05-20	3.4700	3.6500	3.3500	3.6000	+2.857%	34	169	-85.000%
2026-05-19	3.4000	3.5500	3.2500	3.5000	-9.091%	30	109	-84.571%
2026-05-18	3.9500	4.1000	3.8500	3.8500	-1.282%	24	109	-85.974%
2026-05-15	4.0500	4.1000	3.9000	3.9000	-7.143%	28	109	-86.154%
2026-05-13	4.3000	4.3500	4.2000	4.2000	-10.638%	30	72	-87.143%
2026-05-12	4.7000	4.7000	4.7000	4.7000	-6.931%	1	45	-88.511%
2026-05-11	5.0500	5.0500	5.0500	5.0500	+2.020%	1	45	-89.307%
2026-05-08	4.9500	4.9500	4.9500	4.9500	-3.883%	1	45	-89.091%
2026-05-07	4.8500	5.1500	4.7500	5.1500	+8.421%	6	45	-89.515%
2026-05-06	4.7500	4.7500	4.7500	4.7500	-6.863%	7	40	-88.632%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-0.971%	3	33	-89.412%
2026-04-30	5.1000	5.1500	5.1000	5.1500	+6.186%	7	30	-89.515%
2026-04-29	4.9500	4.9500	4.8500	4.8500	0.000%	8	24	-88.866%
2026-04-28	4.5500	4.8500	4.5500	4.8500	-30.115%	2	16	-88.866%
2026-04-21	6.9400	6.9400	6.9400	6.9400	+19.655%	4	10	-92.219%
2026-04-10	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	-90.690%