Dark

KO20261218P45
KO Dec 18 2026 45.00 Put (KO261218P00045000)
option OPRA

EOD

Aug 3, 2026

0.0400-33.333%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0400	0.0400	0.0400	-33.333%	4	92	0.000%
2026-07-27	0.1000	0.1000	0.0600	0.0600	0.000%	14	96	-33.333%
2026-07-23	0.1300	0.1300	0.0600	0.0600	+20.000%	24	98	-33.333%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-50.000%	1	99	-20.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-16.667%	5	100	-60.000%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-7.692%	1	105	-66.667%
2026-06-03	0.1400	0.1400	0.1300	0.1300	+8.333%	4	106	-69.231%
2026-05-26	0.1200	0.1500	0.1200	0.1200	-20.000%	4	107	-66.667%
2026-05-19	0.1200	0.1500	0.1200	0.1500	-31.818%	3	109	-73.333%
2026-04-17	0.2200	0.2200	0.2200	0.2200	-8.333%	2	110	-81.818%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-25.000%	3	110	-83.333%
2026-04-06	0.3200	0.3200	0.3200	0.3200	+3.226%	10	113	-87.500%
2026-03-16	0.3100	0.3100	0.3100	0.3100	-3.125%	15	113	-87.097%
2026-03-13	0.3200	0.3200	0.3200	0.3200	+39.130%	1	128	-87.500%
2026-03-03	0.2300	0.2300	0.2300	0.2300	-17.857%	1	127	-82.609%
2026-02-09	0.2800	0.2800	0.2800	0.2800	+75.000%	1	128	-85.714%
2026-02-04	0.1600	0.1600	0.1600	0.1600	-23.810%	2	127	-75.000%
2026-01-21	0.2100	0.2100	0.2100	0.2100	-27.586%	1	125	-80.952%
2026-01-02	0.2700	0.2900	0.2700	0.2900	+7.407%	2	125	-86.207%
2025-11-28	0.2700	0.2700	0.2700	0.2700	-6.897%	1	124	-85.185%
2025-11-26	0.2900	0.2900	0.2900	0.2900	-17.143%	1	122	-86.207%
2025-10-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	122	-88.571%
2025-10-23	0.3500	0.3500	0.3500	0.3500	-30.000%	1	123	-88.571%
2025-10-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	123	-92.000%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+12.245%	5	122	-92.727%
2025-09-30	0.5100	0.5100	0.4900	0.4900	-2.000%	3	117	-91.837%
2025-09-29	0.5300	0.5300	0.5000	0.5000	-3.846%	10	119	-92.000%
2025-09-09	0.5200	0.5200	0.5200	0.5200	+4.000%	1	114	-92.308%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-3.846%	1	114	-92.000%
2025-09-02	0.5200	0.5200	0.5200	0.5200	+1.961%	3	113	-92.308%
2025-08-28	0.5100	0.5100	0.5100	0.5100	+24.390%	1	110	-92.157%
2025-08-13	0.4100	0.4100	0.4100	0.4100	-24.074%	2	109	-90.244%
2025-07-22	0.5400	0.5400	0.5400	0.5400	-34.940%	2	109	-92.593%
2025-05-12	0.8300	0.8300	0.8300	0.8300	-23.148%	2	107	-95.181%
2025-04-08	1.0800	1.0800	1.0800	1.0800	+16.129%	2	109	-96.296%
2025-04-07	0.9300	0.9300	0.9300	0.9300	+72.222%	10	109	-95.699%
2025-03-26	0.5400	0.5400	0.5400	0.5400	-16.923%	1	119	-92.593%
2025-03-21	0.6500	0.6500	0.6500	0.6500	-12.162%	2	118	-93.846%
2025-02-21	0.6100	0.7400	0.6100	0.7400	+34.545%	12	118	-94.595%
2025-02-13	0.5500	0.5500	0.5500	0.5500	-5.172%	4	123	-92.727%
2025-02-12	0.5800	0.5800	0.5800	0.5800	-22.667%	1	123	-93.103%
2025-02-11	0.7500	0.7500	0.7500	0.7500	-14.773%	6	123	-94.667%
2025-02-10	0.8700	0.8800	0.8700	0.8800	-4.348%	3	123	-95.455%
2025-02-07	0.9200	0.9200	0.9200	0.9200	-8.911%	10	124	-95.652%
2025-02-04	1.0100	1.0100	1.0100	1.0100	-0.980%	1	124	-96.040%
2025-01-27	1.0200	1.0200	1.0200	1.0200	+7.368%	5	125	-96.078%
2025-01-21	1.4900	1.5400	0.9500	0.9500	-29.630%	84	142	-95.789%
2025-01-17	1.3500	1.3500	1.3500	1.3500	+28.571%	88	142	-97.037%
2025-01-16	1.0500	1.0500	1.0500	1.0500	-14.634%	2	142	-96.190%
2025-01-13	1.2300	1.2300	1.2300	1.2300	-3.150%	2	140	-96.748%
2025-01-10	1.1200	1.2700	1.1200	1.2700	+2.419%	172	138	-96.850%
2025-01-06	1.1500	1.2400	1.1300	1.2400	+5.085%	17	52	-96.774%
2025-01-02	1.0900	1.1800	1.0900	1.1800	+4.425%	6	39	-96.610%
2024-12-31	1.2300	1.2300	1.1200	1.1300	-1.739%	6	33	-96.460%
2024-12-26	1.1500	1.1500	1.1500	1.1500	+16.162%	2	33	-96.522%
2024-12-18	1.0100	1.0100	0.9900	0.9900	+2.062%	3	33	-95.960%
2024-12-16	0.9700	0.9700	0.9700	0.9700	-1.020%	1	34	-95.876%
2024-12-13	0.9800	1.0100	0.9800	0.9800	-5.769%	14	34	-95.918%
2024-12-06	1.0400	1.0400	1.0400	1.0400	+6.122%	4	39	-96.154%
2024-12-04	0.9800	0.9800	0.9800	0.9800	+1.031%	1	37	-95.918%
2024-11-26	0.9700	0.9700	0.9700	0.9700	-12.613%	1	36	-95.876%
2024-11-20	1.1100	1.1100	1.1100	1.1100	-11.200%	1	37	-96.396%
2024-11-18	1.2500	1.2500	1.2500	1.2500	-3.846%	2	36	-96.800%
2024-11-15	1.2000	1.3100	1.2000	1.3000	+16.071%	18	34	-96.923%
2024-11-14	1.1200	1.1200	1.1200	1.1200	+12.000%	2	25	-96.429%
2024-11-11	0.9800	1.0000	0.9800	1.0000	+5.263%	3	23	-96.000%
2024-11-08	0.9500	0.9500	0.9500	0.9500	-9.524%	14	20	-95.789%
2024-11-04	1.0500	1.0500	1.0500	1.0500	+5.000%	3	17	-96.190%
2024-11-01	1.0000	1.0000	1.0000	1.0000	+11.111%	4	16	-96.000%
2024-10-30	0.9000	0.9000	0.9000	0.9000	+13.924%	8	16	-95.556%
2024-10-15	0.7400	0.7900	0.7400	0.7900	-5.952%	2	21	-94.937%
2024-10-14	0.8400	0.8400	0.8400	0.8400	+9.091%	1	21	-95.238%
2024-09-24	0.7700	0.7700	0.7700	0.7700	-1.282%	8	21	-94.805%
2024-09-23	0.7800	0.7800	0.7800	0.7800	-3.704%	2	13	-94.872%
2024-09-20	0.8100	0.8100	0.8100	0.8100	+8.000%	10	13	-95.062%
2024-09-16	0.7300	0.7600	0.7300	0.7500	+7.143%	5	14	-94.667%
2024-09-04	0.7000	0.7000	0.7000	0.7000	-14.634%	8	13	-94.286%
2024-08-14	0.8200	0.8200	0.8200	0.8200	+2.500%	3	5	-95.122%
2024-07-23	0.8000	0.8000	0.8000	0.8000	-11.111%	2	2	-95.000%
2024-06-11	1.0000	1.0000	0.9000	0.9000	0.000%	2	0	-95.556%