Dark

KO20261218P55
KO Dec 18 2026 55.00 Put (KO261218P00055000)
option OPRA

EOD

Aug 4, 2026

0.1400+16.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1000	0.1400	0.1000	0.1400	+16.667%	2	541	0.000%
2026-08-03	0.1000	0.1200	0.1000	0.1200	-7.692%	6	542	+16.667%
2026-07-31	0.1300	0.1300	0.1300	0.1300	+8.333%	4	546	+7.692%
2026-07-30	0.1700	0.1700	0.1200	0.1200	-36.842%	10	550	+16.667%
2026-07-20	0.2100	0.2100	0.1900	0.1900	0.000%	2	552	-26.316%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-29.630%	2	552	-26.316%
2026-07-09	0.2000	0.2700	0.2000	0.2700	-12.903%	5	554	-48.148%
2026-07-08	0.3100	0.3100	0.3100	0.3100	+72.222%	2	552	-54.839%
2026-07-02	0.2100	0.2100	0.1800	0.1800	-18.182%	4	553	-22.222%
2026-07-01	0.2900	0.2900	0.2200	0.2200	+10.000%	11	553	-36.364%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-39.394%	10	554	-30.000%
2026-06-22	0.3100	0.3300	0.2500	0.3300	+22.222%	5	544	-57.576%
2026-06-16	0.2700	0.2700	0.2700	0.2700	+3.846%	5	541	-48.148%
2026-06-15	0.2600	0.2700	0.2600	0.2600	-3.704%	20	546	-46.154%
2026-06-12	0.2800	0.2800	0.2700	0.2700	0.000%	42	548	-48.148%
2026-06-10	0.2800	0.3300	0.2700	0.2700	-32.500%	7	508	-48.148%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+25.000%	1	506	-65.000%
2026-06-03	0.3100	0.3200	0.3100	0.3200	+6.667%	2	505	-56.250%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+11.111%	1	505	-53.333%
2026-05-22	0.2700	0.2700	0.2700	0.2700	-3.571%	3	505	-48.148%
2026-05-19	0.3400	0.3400	0.2800	0.2800	-33.333%	4	502	-50.000%
2026-05-13	0.3800	0.4200	0.3800	0.4200	0.000%	3	502	-66.667%
2026-05-08	0.4200	0.4200	0.4200	0.4200	+10.526%	9	503	-66.667%
2026-05-07	0.4200	0.4200	0.3800	0.3800	0.000%	3	503	-63.158%
2026-04-30	0.3800	0.3800	0.3800	0.3800	-2.564%	20	502	-63.158%
2026-04-29	0.4000	0.4000	0.3900	0.3900	-9.302%	81	502	-64.103%
2026-04-28	0.3500	0.4300	0.3500	0.4300	-24.561%	11	463	-67.442%
2026-04-22	0.5700	0.5700	0.5700	0.5700	+1.786%	5	469	-75.439%
2026-04-21	0.5600	0.5600	0.5600	0.5600	-6.667%	1	474	-75.000%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-23.077%	1	474	-76.667%
2026-04-06	0.8000	0.8100	0.7800	0.7800	-4.878%	20	474	-82.051%
2026-03-26	0.8200	0.8200	0.8200	0.8200	+10.811%	1	471	-82.927%
2026-03-19	0.7400	0.7400	0.7400	0.7400	-12.941%	6	470	-81.081%
2026-03-18	0.7100	0.8500	0.7100	0.8500	+21.429%	20	470	-83.529%
2026-03-04	0.6000	0.7000	0.6000	0.7000	+9.375%	4	474	-80.000%
2026-03-03	0.6400	0.6400	0.6400	0.6400	-83.377%	1	470	-78.125%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+600.000%	1	469	-96.364%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+3.774%	2	468	-74.545%
2026-02-17	0.5300	0.5300	0.5300	0.5300	-8.621%	4	468	-73.585%
2026-02-13	0.5800	0.5800	0.5800	0.5800	+20.833%	1	463	-75.862%
2026-02-10	0.5500	0.5800	0.4800	0.4800	-7.692%	15	463	-70.833%
2026-02-05	0.5500	0.5500	0.5000	0.5200	-5.455%	9	460	-73.077%
2026-02-02	0.5500	0.5500	0.5500	0.5500	0.000%	2	456	-74.545%
2026-01-26	0.5100	0.5500	0.5100	0.5500	-8.333%	2	458	-74.545%
2026-01-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	456	-76.667%
2026-01-22	0.6900	0.6900	0.6000	0.6000	-7.692%	54	455	-76.667%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-4.412%	1	407	-78.462%
2026-01-20	0.6800	0.6800	0.6600	0.6800	-2.857%	3	408	-79.412%
2026-01-15	0.7000	0.7000	0.7000	0.7000	-1.408%	1	408	-80.000%
2026-01-13	0.7100	0.7100	0.7100	0.7100	-8.974%	1	407	-80.282%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-10.345%	1	408	-82.051%
2026-01-08	0.8700	0.8700	0.8500	0.8700	-17.143%	9	408	-83.908%
2026-01-07	1.0500	1.0500	1.0500	1.0500	+12.903%	2	401	-86.667%
2026-01-05	0.9300	0.9300	0.9300	0.9300	+8.140%	10	399	-84.946%
2026-01-02	0.8700	0.8700	0.8600	0.8600	+4.878%	3	399	-83.721%
2025-12-31	0.8400	0.8400	0.8200	0.8200	-5.747%	3	395	-82.927%
2025-12-30	0.8500	0.8700	0.8500	0.8700	+8.750%	14	395	-83.908%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-11.111%	1	389	-82.500%
2025-12-26	0.8800	0.9000	0.8800	0.9000	+12.500%	3	389	-84.444%
2025-12-22	0.8500	0.8500	0.8000	0.8000	-5.882%	6	390	-82.500%
2025-12-19	0.8600	0.8600	0.8500	0.8500	-4.494%	4	385	-83.529%
2025-12-17	0.8900	0.8900	0.8900	0.8900	-4.301%	3	385	-84.270%
2025-12-15	0.9300	0.9300	0.9300	0.9300	-18.421%	1	385	-84.946%
2025-12-11	0.9700	1.1400	0.9700	1.1400	+20.000%	22	385	-87.719%
2025-12-10	0.9600	0.9600	0.9500	0.9500	+4.396%	3	377	-85.263%
2025-12-08	0.9100	0.9100	0.9100	0.9100	-4.211%	1	377	-84.615%
2025-12-05	0.9300	0.9500	0.9300	0.9500	+4.396%	10	376	-85.263%
2025-12-03	0.9100	0.9100	0.8900	0.9100	+16.667%	4	366	-84.615%
2025-12-01	0.8100	0.8200	0.7800	0.7800	-6.024%	7	366	-82.051%
2025-11-28	0.8200	0.8300	0.8200	0.8300	-2.353%	3	363	-83.133%
2025-11-26	0.8600	0.8600	0.7800	0.8500	-10.526%	8	359	-83.529%
2025-11-24	0.9800	0.9800	0.9500	0.9500	+2.151%	4	359	-85.263%
2025-11-21	0.9200	0.9300	0.9200	0.9300	-2.105%	3	359	-84.946%
2025-11-20	0.9500	0.9500	0.9500	0.9500	-2.062%	100	356	-85.263%
2025-11-19	0.9900	0.9900	0.9700	0.9700	-5.825%	3	300	-85.567%
2025-11-18	1.0200	1.0300	1.0200	1.0300	+7.292%	2	298	-86.408%
2025-11-17	0.9500	0.9600	0.9500	0.9600	-1.031%	3	297	-85.417%
2025-11-14	0.9900	1.0200	0.9700	0.9700	-3.960%	14	294	-85.567%
2025-11-13	1.0100	1.0100	1.0100	1.0100	+12.222%	1	289	-86.139%
2025-11-12	0.9500	0.9500	0.9000	0.9000	-26.829%	4	288	-84.444%
2025-11-05	1.2500	1.2500	1.2300	1.2300	-3.150%	9	284	-88.618%
2025-10-29	1.2700	1.2700	1.2700	1.2700	+15.455%	2	283	-88.976%
2025-10-27	1.1000	1.1000	1.1000	1.1000	+15.789%	1	280	-87.273%
2025-10-22	0.9500	0.9500	0.9500	0.9500	-8.654%	5	280	-85.263%
2025-10-21	1.0400	1.0400	1.0400	1.0400	-26.761%	1	285	-86.538%
2025-10-16	1.4200	1.4200	1.4200	1.4200	-9.554%	1	286	-90.141%
2025-10-15	1.5300	1.5700	1.5300	1.5700	-0.633%	10	287	-91.083%
2025-10-13	1.5800	1.5800	1.5800	1.5800	-2.469%	2	280	-91.139%
2025-10-10	1.6200	1.6200	1.6200	1.6200	-1.818%	5	279	-91.358%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+6.452%	11	279	-91.515%
2025-10-03	1.5500	1.5500	1.5500	1.5500	-7.738%	1	289	-90.968%
2025-10-02	1.6700	1.6800	1.6700	1.6800	+12.000%	2	289	-91.667%
2025-09-30	1.5000	1.5000	1.5000	1.5000	-2.597%	1	288	-90.667%
2025-09-26	1.5400	1.5400	1.5400	1.5400	+6.207%	3	288	-90.909%
2025-09-23	1.4500	1.4500	1.4500	1.4500	+2.837%	1	285	-90.345%
2025-09-17	1.4100	1.4100	1.4100	1.4100	-9.615%	1	284	-90.071%
2025-09-16	1.5600	1.5600	1.5600	1.5600	+1.299%	1	284	-91.026%
2025-09-15	1.5800	1.5900	1.5300	1.5400	+2.667%	6	284	-90.909%
2025-09-12	1.5000	1.5000	1.5000	1.5000	+7.914%	1	284	-90.667%
2025-09-11	1.3900	1.3900	1.3900	1.3900	-4.795%	1	284	-89.928%
2025-09-10	1.4600	1.4600	1.4600	1.4600	+6.569%	5	284	-90.411%
2025-09-03	1.3700	1.3700	1.3700	1.3700	-1.439%	10	284	-89.781%
2025-09-02	1.3900	1.3900	1.3900	1.3900	+13.934%	2	274	-89.928%
2025-08-19	1.2200	1.2200	1.2200	1.2200	-0.813%	2	274	-88.525%
2025-08-18	1.2300	1.2300	1.2000	1.2300	-5.385%	291	274	-88.618%
2025-07-30	1.3000	1.3000	1.3000	1.3000	-3.704%	2	129	-89.231%
2025-07-29	1.3300	1.3500	1.3300	1.3500	-5.594%	2	129	-89.630%
2025-07-23	1.5300	1.5300	1.4200	1.4300	-1.379%	24	129	-90.210%
2025-07-22	1.3600	1.4500	1.3600	1.4500	+2.837%	2	129	-90.345%
2025-07-21	1.3400	1.4100	1.3400	1.4100	+0.714%	2	129	-90.071%
2025-07-18	1.3300	1.4000	1.3300	1.4000	-9.677%	2	129	-90.000%
2025-07-10	1.4800	1.5500	1.4800	1.5500	+0.649%	2	129	-90.968%
2025-07-08	1.4200	1.5400	1.4200	1.5400	+4.762%	2	129	-90.909%
2025-07-07	1.3600	1.4700	1.3600	1.4700	+5.755%	4	130	-90.476%
2025-07-01	1.5100	1.5100	1.3900	1.3900	-8.553%	20	132	-89.928%
2025-06-30	1.5000	1.5200	1.5000	1.5200	-1.299%	14	149	-90.789%
2025-06-27	1.4900	1.5400	1.4900	1.5400	-1.911%	2	153	-90.909%
2025-06-25	1.5700	1.5700	1.5700	1.5700	+6.081%	59	152	-91.083%
2025-06-12	1.5000	1.5000	1.4800	1.4800	-5.128%	6	108	-90.541%
2025-06-06	1.6100	1.6100	1.5600	1.5600	-1.887%	4	114	-91.026%
2025-06-05	1.6100	1.6100	1.5500	1.5900	+2.581%	8	113	-91.195%
2025-06-04	1.5900	1.5900	1.5400	1.5500	-10.405%	26	112	-90.968%
2025-05-29	1.6300	1.7300	1.6300	1.7300	+4.217%	2	112	-91.908%
2025-05-28	1.6000	1.6700	1.6000	1.6600	+3.106%	4	111	-91.566%
2025-05-27	1.5400	1.6500	1.5400	1.6100	-3.593%	4	111	-91.304%
2025-05-22	1.5800	1.6700	1.5800	1.6700	+4.375%	2	110	-91.617%
2025-05-20	1.5200	1.6100	1.5200	1.6000	+2.564%	8	110	-91.250%
2025-05-19	1.5000	1.5700	1.5000	1.5600	+1.961%	4	108	-91.026%
2025-05-16	1.4600	1.5300	1.4600	1.5300	-10.000%	8	106	-90.850%
2025-05-15	1.7000	1.7000	1.7000	1.7000	-8.602%	1	104	-91.765%
2025-05-14	1.8600	1.8600	1.8600	1.8600	+2.198%	6	105	-92.473%
2025-05-13	1.9000	1.9500	1.8200	1.8200	-3.191%	6	104	-92.308%
2025-05-12	1.9400	1.9400	1.8800	1.8800	-0.529%	6	105	-92.553%
2025-05-02	1.8300	1.9000	1.8200	1.8900	+1.070%	48	103	-92.593%
2025-05-01	1.7900	1.8700	1.7900	1.8700	-4.103%	2	95	-92.513%
2025-04-24	1.8500	1.9500	1.8500	1.9500	-12.162%	4	94	-92.821%
2025-04-09	2.1700	2.2200	2.1700	2.2200	-12.941%	2	94	-93.694%
2025-04-08	2.5000	2.5500	2.5000	2.5500	-20.807%	3	96	-94.510%
2025-04-07	2.8100	3.2200	2.8100	3.2200	+79.888%	3	99	-95.652%
2025-03-21	1.7000	1.7900	1.7000	1.7900	-0.556%	4	102	-92.179%
2025-03-12	1.8000	1.8000	1.8000	1.8000	+24.138%	2	102	-92.222%
2025-03-10	1.4500	1.4500	1.4500	1.4500	-5.844%	3	102	-90.345%
2025-03-04	1.5400	1.5400	1.5400	1.5400	+4.054%	1	105	-90.909%
2025-02-27	1.4800	1.4800	1.4800	1.4800	-1.333%	1	106	-90.541%
2025-02-24	1.5000	1.5000	1.5000	1.5000	0.000%	1	107	-90.667%
2025-02-13	1.5000	1.5000	1.5000	1.5000	-13.295%	5	113	-90.667%
2025-02-11	1.7300	1.7300	1.7300	1.7300	-27.917%	1	113	-91.908%
2025-02-10	2.3300	2.4000	2.3300	2.4000	-3.226%	2	114	-94.167%
2025-02-07	2.3600	2.4800	2.3600	2.4800	-5.344%	8	114	-94.355%
2025-01-29	2.6200	2.6200	2.6200	2.6200	+7.377%	2	114	-94.656%
2025-01-27	2.5500	2.5500	2.4400	2.4400	-21.290%	11	112	-94.262%
2025-01-08	3.1000	3.1000	3.1000	3.1000	-1.587%	1	121	-95.484%
2025-01-02	2.9700	3.1500	2.9700	3.1500	+0.318%	18	121	-95.556%
2024-12-30	2.9900	3.1400	2.9400	3.1400	+15.867%	8	110	-95.541%
2024-12-26	2.8200	2.8200	2.7100	2.7100	+2.264%	12	109	-94.834%
2024-12-18	2.6500	2.6500	2.6500	2.6500	-1.487%	1	99	-94.717%
2024-12-11	2.6900	2.6900	2.6900	2.6900	-10.033%	1	99	-94.796%
2024-12-10	2.9900	2.9900	2.9900	2.9900	+7.942%	1	100	-95.318%
2024-12-09	2.7700	2.7700	2.7700	2.7700	+6.130%	10	99	-94.946%
2024-12-02	2.6100	2.6100	2.6100	2.6100	+0.385%	5	99	-94.636%
2024-11-25	2.6000	2.6000	2.6000	2.6000	-7.143%	3	96	-94.615%
2024-11-22	2.8000	2.8000	2.8000	2.8000	-6.667%	2	99	-95.000%
2024-11-20	3.0000	3.0000	3.0000	3.0000	-6.832%	4	100	-95.333%
2024-11-19	3.2500	3.2500	3.2200	3.2200	+8.784%	8	96	-95.652%
2024-11-14	2.9600	2.9600	2.9600	2.9600	+0.339%	1	90	-95.270%
2024-11-13	2.9500	2.9500	2.9500	2.9500	+3.873%	1	90	-95.254%
2024-11-07	2.8400	2.8400	2.8400	2.8400	+5.185%	1	90	-95.070%
2024-11-01	2.7000	2.7000	2.7000	2.7000	+12.500%	2	91	-94.815%
2024-10-29	2.3900	2.4000	2.3800	2.4000	+10.599%	14	91	-94.167%
2024-10-25	2.1700	2.1700	2.1700	2.1700	+5.854%	32	91	-93.548%
2024-10-23	2.0500	2.0500	2.0500	2.0500	+14.525%	3	91	-93.171%
2024-10-17	1.7900	1.7900	1.7900	1.7900	-15.566%	1	88	-92.179%
2024-10-08	2.1200	2.1200	2.1200	2.1200	+15.217%	1	88	-93.396%
2024-09-23	1.8400	1.8400	1.8400	1.8400	-4.663%	10	87	-92.391%
2024-09-20	1.9300	1.9300	1.9300	1.9300	+1.579%	10	77	-92.746%
2024-09-19	1.9000	1.9000	1.9000	1.9000	-9.091%	20	82	-92.632%
2024-09-11	2.0900	2.0900	2.0900	2.0900	+10.582%	10	65	-93.301%
2024-09-05	1.8500	1.8900	1.8500	1.8900	+11.176%	5	65	-92.593%
2024-09-04	1.7000	1.7000	1.7000	1.7000	+3.030%	5	60	-91.765%
2024-08-30	1.7500	1.7500	1.6500	1.6500	-2.367%	14	65	-91.515%
2024-08-27	1.6900	1.6900	1.6900	1.6900	-7.650%	5	65	-91.716%
2024-08-26	1.8300	1.8300	1.8300	1.8300	-5.670%	1	60	-92.350%
2024-08-23	1.9400	1.9400	1.9400	1.9400	+3.191%	4	60	-92.784%
2024-08-16	1.9000	1.9000	1.8800	1.8800	-15.315%	80	58	-92.553%
2024-08-13	2.2200	2.2200	2.2200	2.2200	+15.625%	3	39	-93.694%
2024-07-30	1.9200	1.9200	1.9200	1.9200	-5.419%	1	36	-92.708%
2024-07-29	2.0700	2.0700	2.0300	2.0300	-9.375%	2	37	-93.103%
2024-07-24	2.2400	2.2400	2.2400	2.2400	+4.186%	4	39	-93.750%
2024-07-23	2.1500	2.1500	2.1500	2.1500	-9.664%	2	43	-93.488%
2024-07-22	2.3800	2.3800	2.3800	2.3800	+1.277%	1	41	-94.118%
2024-07-19	2.3500	2.3500	2.3500	2.3500	+5.856%	2	40	-94.043%
2024-07-18	2.2200	2.2200	2.2200	2.2200	0.000%	2	39	-93.694%
2024-07-17	2.2200	2.2200	2.2200	2.2200	-11.200%	1	37	-93.694%
2024-07-15	2.4500	2.5000	2.4500	2.5000	-1.186%	3	36	-94.400%
2024-07-08	2.5300	2.5300	2.5300	2.5300	+8.584%	1	34	-94.466%
2024-07-03	2.3300	2.3300	2.3300	2.3300	-1.271%	5	28	-93.991%
2024-06-27	2.3600	2.3600	2.3600	2.3600	-0.422%	10	28	-94.068%
2024-06-25	2.3700	2.3700	2.3700	2.3700	+8.219%	2	18	-94.093%
2024-06-24	2.1900	2.1900	2.1900	2.1900	+23.034%	18	18	-93.607%
2024-06-12	1.7800	1.7800	1.7800	1.7800	0.000%	18	18	-92.135%