Dark

KO20261218P75
KO Dec 18 2026 75.00 Put (KO261218P00075000)
option OPRA

EOD

Sep 29, 2026

0.3300-5.714%(-0.0200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3900	0.4000	0.3300	0.3300	-5.714%	9	2,880	0.000%
2026-09-28	0.3700	0.4100	0.3500	0.3500	0.000%	7	2,887	-5.714%
2026-09-25	0.3900	0.3900	0.3300	0.3500	+12.903%	21	2,890	-5.714%
2026-09-24	0.3400	0.3400	0.3100	0.3100	-13.889%	3	2,880	+6.452%
2026-09-23	0.3700	0.3700	0.2900	0.3600	+20.000%	5	2,881	-8.333%
2026-09-22	0.4000	0.4000	0.3000	0.3000	-14.286%	9	2,881	+10.000%
2026-09-21	0.3500	0.3900	0.3400	0.3500	+2.941%	39	2,878	-5.714%
2026-09-18	0.4200	0.4200	0.3400	0.3400	-15.000%	43	2,913	-2.941%
2026-09-17	0.4000	0.4400	0.4000	0.4000	-4.762%	18	2,903	-17.500%
2026-09-16	0.4100	0.5000	0.4000	0.4200	+5.000%	14	2,914	-21.429%
2026-09-15	0.4300	0.4400	0.4000	0.4000	-9.091%	10	2,912	-17.500%
2026-09-14	0.4300	0.4700	0.3800	0.4400	-8.333%	42	2,906	-25.000%
2026-09-11	0.5100	0.5100	0.4700	0.4800	-4.000%	6	2,883	-31.250%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-7.407%	1	2,881	-34.000%
2026-09-09	0.5300	0.5600	0.4700	0.5400	+17.391%	54	2,882	-38.889%
2026-09-08	0.4800	0.5100	0.4600	0.4600	-11.538%	17	2,880	-28.261%
2026-09-04	0.4800	0.5200	0.4800	0.5200	+13.043%	9	2,885	-36.538%
2026-09-03	0.5200	0.5200	0.4200	0.4600	-6.122%	14	2,885	-28.261%
2026-09-02	0.5200	0.5300	0.4800	0.4900	-10.909%	663	2,885	-32.653%
2026-09-01	0.4500	0.5500	0.3500	0.5500	+17.021%	39	2,581	-40.000%
2026-08-31	0.4500	0.4700	0.4300	0.4700	+17.500%	40	2,598	-29.787%
2026-08-28	0.5100	0.5100	0.3700	0.4000	-13.043%	26	2,595	-17.500%
2026-08-27	0.4600	0.5000	0.4000	0.4600	+9.524%	136	2,598	-28.261%
2026-08-26	0.3800	0.4400	0.3200	0.4200	+7.692%	843	2,604	-21.429%
2026-08-25	0.3500	0.3900	0.3200	0.3900	+8.333%	10	2,225	-15.385%
2026-08-24	0.3500	0.3600	0.3100	0.3600	-12.195%	12	2,221	-8.333%
2026-08-21	0.4400	0.4400	0.4000	0.4100	+10.811%	10	2,233	-19.512%
2026-08-20	0.4700	0.4700	0.3600	0.3700	-7.500%	23	2,230	-10.811%
2026-08-19	0.4800	0.4800	0.3800	0.4000	-23.077%	92	2,230	-17.500%
2026-08-18	0.4900	0.5200	0.4900	0.5200	-17.460%	33	2,249	-36.538%
2026-08-17	0.5900	0.6300	0.5300	0.6300	+12.500%	26	2,247	-47.619%
2026-08-14	0.5800	0.5800	0.5100	0.5600	+1.818%	6	2,245	-41.071%
2026-08-13	0.6800	0.6800	0.5300	0.5500	-26.667%	74	2,297	-40.000%
2026-08-12	0.8300	0.8300	0.7200	0.7500	-7.407%	26	2,297	-56.000%
2026-08-11	0.8900	0.8900	0.8000	0.8100	0.000%	5	2,299	-59.259%
2026-08-10	0.8400	0.8600	0.7700	0.8100	-1.220%	29	2,300	-59.259%
2026-08-07	0.8700	0.8700	0.8100	0.8200	-13.684%	8	2,323	-59.756%
2026-08-06	0.8700	0.9500	0.8500	0.9500	+7.955%	21	2,324	-65.263%
2026-08-05	0.9200	0.9200	0.8800	0.8800	-16.190%	27	2,316	-62.500%
2026-08-04	1.1200	1.1300	1.0500	1.0500	+5.000%	4	2,317	-68.571%
2026-08-03	0.9500	1.0000	0.9100	1.0000	+7.527%	8	2,318	-67.000%
2026-07-31	0.9500	0.9500	0.9100	0.9300	+16.250%	30	2,317	-64.516%
2026-07-30	0.9200	0.9800	0.8000	0.8000	-12.088%	13	2,332	-58.750%
2026-07-29	0.8500	0.9100	0.7700	0.9100	-4.211%	17	2,331	-63.736%
2026-07-28	0.9000	0.9500	0.7200	0.9500	-33.099%	33	2,335	-65.263%
2026-07-27	1.6300	1.6300	1.4200	1.4200	-16.959%	17	2,339	-76.761%
2026-07-24	1.8400	1.8400	1.7100	1.7100	-14.925%	3	2,334	-80.702%
2026-07-23	1.9400	2.0100	1.9400	2.0100	+16.185%	2	2,333	-83.582%
2026-07-22	1.6700	1.7300	1.6700	1.7300	-4.945%	5	2,334	-80.925%
2026-07-21	1.8600	1.8600	1.8100	1.8200	-6.667%	142	2,330	-81.868%
2026-07-20	1.8300	1.9500	1.8300	1.9500	-4.878%	37	2,292	-83.077%
2026-07-17	1.6300	2.1200	1.6300	2.0500	+47.482%	24	2,257	-83.902%
2026-07-16	1.4200	1.4200	1.3900	1.3900	-21.910%	2	2,249	-76.259%
2026-07-15	1.7700	1.7800	1.6000	1.7800	+11.950%	9	2,247	-81.461%
2026-07-14	1.5700	1.5900	1.4700	1.5900	+11.189%	352	2,243	-79.245%
2026-07-13	1.5400	1.5700	1.4300	1.4300	-11.728%	84	2,207	-76.923%
2026-07-10	1.8200	1.8200	1.6200	1.6200	-15.183%	2	2,153	-79.630%
2026-07-09	2.0000	2.0100	1.9100	1.9100	+7.910%	38	2,151	-82.723%
2026-07-08	1.7300	1.7700	1.7300	1.7700	+12.025%	42	2,116	-81.356%
2026-07-07	1.4300	1.6200	1.3500	1.5800	-10.734%	90	2,075	-79.114%
2026-07-06	1.7800	1.7800	1.6900	1.7700	+9.259%	66	2,010	-81.356%
2026-07-02	1.8300	1.8300	1.5500	1.6200	-21.739%	72	1,881	-79.630%
2026-07-01	1.9500	2.0700	1.8400	2.0700	+6.701%	289	1,881	-84.058%
2026-06-30	1.9000	2.0200	1.7900	1.9400	+8.380%	168	1,670	-82.990%
2026-06-29	1.6500	1.8400	1.5500	1.7900	-3.243%	80	1,558	-81.564%
2026-06-26	2.1000	2.1000	1.6800	1.8500	-20.259%	450	1,493	-82.162%
2026-06-25	2.0600	2.3900	2.0600	2.3200	+4.036%	75	1,263	-85.776%
2026-06-24	2.1500	2.2400	2.0000	2.2300	-1.327%	54	1,220	-85.202%
2026-06-23	2.3000	2.3400	2.2200	2.2600	-9.600%	251	1,175	-85.398%
2026-06-22	2.5000	2.5100	2.4400	2.5000	-9.091%	51	1,137	-86.800%
2026-06-18	2.6500	2.8600	2.6500	2.7500	+10.000%	45	1,050	-88.000%
2026-06-17	2.5500	2.5500	2.5000	2.5000	+4.603%	13	1,050	-86.800%
2026-06-16	2.1200	2.4500	2.1200	2.3900	+9.633%	168	1,050	-86.192%
2026-06-15	2.3000	2.3700	2.1800	2.1800	+9.000%	43	991	-84.862%
2026-06-12	2.3400	2.3400	2.0000	2.0000	-3.846%	234	971	-83.500%
2026-06-11	2.0300	2.1100	1.9600	2.0800	0.000%	30	738	-84.135%
2026-06-10	2.0700	2.1100	1.9500	2.0800	-20.307%	88	709	-84.135%
2026-06-09	2.7600	2.7600	2.5000	2.6100	-10.922%	28	629	-87.356%
2026-06-08	3.0900	3.0900	2.9300	2.9300	+8.118%	2	606	-88.737%
2026-06-05	2.8600	2.8600	2.6100	2.7100	-12.581%	4	606	-87.823%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+1.639%	14	604	-89.355%
2026-05-29	2.7900	3.0500	2.7900	3.0500	+20.553%	11	594	-89.180%
2026-05-28	2.5300	2.5300	2.5300	2.5300	+20.476%	6	587	-86.957%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-16.667%	6	587	-84.286%
2026-05-26	2.7300	2.7300	2.5200	2.5200	+9.565%	3	587	-86.905%
2026-05-22	2.2600	2.3000	2.2200	2.3000	+3.139%	4	584	-85.652%
2026-05-20	2.2300	2.2300	2.2300	2.2300	+2.765%	5	584	-85.202%
2026-05-19	2.0800	2.1700	2.0700	2.1700	-10.331%	13	595	-84.793%
2026-05-18	2.6400	2.6400	2.4200	2.4200	-4.348%	28	595	-86.364%
2026-05-15	2.4800	2.5300	2.4800	2.5300	-8.333%	3	595	-86.957%
2026-05-13	2.7600	2.7600	2.7600	2.7600	-1.429%	1	585	-88.043%
2026-05-12	3.0600	3.0600	2.8000	2.8000	-11.950%	2	586	-88.214%
2026-05-07	3.2100	3.2100	3.1400	3.1800	+6.711%	5	586	-89.623%
2026-05-06	3.1100	3.1100	2.9700	2.9800	-2.932%	10	588	-88.926%
2026-05-01	2.9200	3.0700	2.9200	3.0700	-3.155%	12	582	-89.251%
2026-04-28	3.2000	3.2000	2.8000	3.1700	-24.524%	376	582	-89.590%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+1.205%	4	433	-92.143%
2026-04-17	4.3300	4.3300	4.1500	4.1500	-9.783%	215	429	-92.048%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+8.235%	1	523	-92.826%
2026-04-13	4.1000	4.2500	4.1000	4.2500	-1.163%	3	523	-92.235%
2026-04-08	4.7500	4.8000	4.3000	4.3000	-4.444%	39	523	-92.326%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-3.433%	1	507	-92.667%
2026-03-30	4.6600	4.6600	4.6600	4.6600	-3.918%	1	507	-92.918%
2026-03-27	5.0800	5.0900	4.8000	4.8500	-2.020%	63	507	-93.196%
2026-03-26	4.9800	4.9800	4.9500	4.9500	-4.440%	3	449	-93.333%
2026-03-23	5.1800	5.1800	5.1800	5.1800	-4.074%	1	447	-93.629%
2026-03-20	4.7500	5.4000	4.7500	5.4000	+11.111%	18	447	-93.889%
2026-03-19	4.8000	4.8700	4.7800	4.8600	+20.000%	14	433	-93.210%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-4.930%	10	424	-91.852%
2026-03-12	4.2600	4.2600	4.2600	4.2600	-2.740%	1	423	-92.254%
2026-03-11	4.4800	4.4800	4.3800	4.3800	-3.736%	121	423	-92.466%
2026-03-09	4.4000	4.5500	4.4000	4.5500	+2.709%	189	396	-92.747%
2026-03-06	4.4300	4.4300	4.4300	4.4300	-1.556%	1	262	-92.551%
2026-03-05	4.5100	4.5200	4.3400	4.5000	+36.364%	87	261	-92.667%
2026-03-02	3.2500	3.3000	3.2500	3.3000	+9.272%	90	346	-90.000%
2026-02-27	3.0200	3.0200	3.0200	3.0200	-6.502%	5	313	-89.073%
2026-02-26	3.2300	3.2300	3.2300	3.2300	+0.623%	1	318	-89.783%
2026-02-24	3.2100	3.2100	3.2100	3.2100	-0.926%	1	318	-89.720%
2026-02-23	3.3700	3.3900	3.2100	3.2400	-7.429%	93	318	-89.815%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-10.256%	21	228	-90.571%
2026-02-19	3.7000	3.9000	3.7000	3.9000	+6.849%	11	248	-91.538%
2026-02-17	3.8000	3.8000	3.6500	3.6500	+8.955%	21	241	-90.959%
2026-02-12	3.3000	3.3500	3.1500	3.3500	-20.238%	7	225	-90.149%
2026-02-10	4.0000	4.2500	4.0000	4.2000	+9.091%	43	223	-92.143%
2026-02-09	3.8000	3.8500	3.8000	3.8500	+2.667%	31	200	-91.429%
2026-02-05	3.7500	3.8500	3.7500	3.7500	-7.178%	15	181	-91.200%
2026-02-04	3.9700	4.0500	3.9700	4.0400	+0.748%	17	172	-91.832%
2026-02-03	3.8800	4.0100	3.8800	4.0100	-12.254%	51	171	-91.771%
2026-02-02	4.7000	4.7000	4.5700	4.5700	-5.383%	12	121	-92.779%
2026-01-30	4.8300	4.8300	4.8300	4.8300	-8.868%	1	112	-93.168%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-14.654%	8	113	-93.774%
2026-01-21	6.2100	6.2100	6.2100	6.2100	-15.510%	1	105	-94.686%
2026-01-20	7.3500	7.3500	7.3500	7.3500	+6.522%	1	104	-95.510%
2026-01-12	6.7500	6.9000	6.6800	6.9000	-17.067%	5	103	-95.217%
2026-01-05	8.0000	8.3200	8.0000	8.3200	+20.580%	6	103	-96.034%
2025-12-18	6.9000	6.9000	6.9000	6.9000	-0.719%	1	103	-95.217%
2025-12-17	6.9500	6.9500	6.9500	6.9500	+5.303%	3	103	-95.252%
2025-12-15	6.7500	6.7500	6.6000	6.6000	-10.811%	10	100	-95.000%
2025-12-12	7.4000	7.4000	7.4000	7.4000	+22.314%	2	91	-95.541%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-4.574%	4	91	-94.545%
2025-11-21	6.3400	6.3400	6.3400	6.3400	-13.741%	5	91	-94.795%
2025-11-20	7.3500	7.3500	7.3500	7.3500	+4.255%	8	91	-95.510%
2025-11-17	7.1500	7.1500	6.9500	7.0500	+1.439%	19	107	-95.319%
2025-11-13	6.9500	6.9500	6.9500	6.9500	-8.432%	1	106	-95.252%
2025-11-07	7.5900	7.5900	7.5900	7.5900	-3.924%	1	107	-95.652%
2025-10-27	7.9000	7.9000	7.9000	7.9000	+13.343%	1	106	-95.823%
2025-10-21	6.9700	6.9700	6.9700	6.9700	-27.697%	35	106	-95.265%
2025-10-15	9.4800	9.6800	9.4800	9.6400	+3.656%	4	71	-96.577%
2025-09-12	9.3000	9.3000	9.3000	9.3000	+1.639%	6	71	-96.452%
2025-09-03	9.1500	9.1500	9.1500	9.1500	+5.780%	1	71	-96.393%
2025-08-28	8.6500	8.6500	8.6500	8.6500	+7.054%	1	71	-96.185%
2025-08-18	7.9300	8.0800	7.9300	8.0800	-0.247%	2	71	-95.916%
2025-08-14	7.8200	8.1000	7.8200	8.1000	+5.058%	3	71	-95.926%
2025-08-13	7.5500	7.7100	7.5500	7.7100	-9.294%	2	71	-95.720%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+1.553%	7	71	-96.118%
2025-07-10	8.4000	8.4000	8.3700	8.3700	-1.761%	2	71	-96.057%
2025-07-09	8.5900	8.5900	8.5200	8.5200	+7.170%	2	71	-96.127%
2025-07-08	8.0400	8.0400	7.9500	7.9500	-9.143%	6	71	-95.849%
2025-06-23	8.7500	8.7500	8.7500	8.7500	+10.063%	3	70	-96.229%
2025-06-03	7.9500	7.9500	7.9500	7.9500	-14.516%	2	70	-95.849%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+0.432%	5	68	-96.452%
2025-05-13	9.2600	9.2600	9.2600	9.2600	+9.198%	5	73	-96.436%
2025-05-01	8.4800	8.4800	8.4800	8.4800	+8.025%	2	68	-96.108%
2025-04-24	7.8500	7.8500	7.8500	7.8500	+1.030%	55	75	-95.796%
2025-04-17	7.7700	7.7700	7.7700	7.7700	+2.372%	2	57	-95.753%
2025-04-01	7.5900	7.5900	7.5900	7.5900	-1.429%	1	57	-95.652%
2025-03-27	7.8400	7.8400	7.7000	7.7000	-11.798%	6	56	-95.714%
2025-03-25	8.7300	8.7300	8.7300	8.7300	+2.105%	1	50	-96.220%
2025-03-20	8.4700	8.5500	8.4200	8.5500	-28.151%	7	49	-96.140%
2024-11-26	11.7500	11.9000	11.7500	11.9000	-4.800%	21	45	-97.227%
2024-11-12	12.5000	12.5000	12.5000	12.5000	+8.038%	7	45	-97.360%
2024-11-06	11.5700	11.5700	11.5700	11.5700	+11.787%	2	47	-97.148%
2024-10-23	10.4000	10.4000	10.3500	10.3500	+28.731%	9	47	-96.812%
2024-10-01	8.0300	8.0400	8.0300	8.0400	-1.591%	3	54	-95.896%
2024-09-20	8.2900	8.3100	8.1100	8.1700	-4.444%	140	54	-95.961%
2024-09-11	8.5500	8.5500	8.5500	8.5500	+5.817%	1	86	-96.140%
2024-09-10	8.0700	8.0800	8.0700	8.0800	+0.373%	90	87	-95.916%
2024-09-09	8.0500	8.0500	8.0500	8.0500	-5.627%	90	129	-95.901%
2024-09-06	8.5300	8.5300	8.5300	8.5300	+3.645%	180	219	-96.131%
2024-09-05	8.2300	8.2300	8.2300	8.2300	+10.174%	90	280	-95.990%
2024-09-04	7.5100	7.5200	7.4700	7.4700	+2.329%	160	370	-95.582%
2024-09-03	7.5500	7.5500	7.3000	7.3000	-5.195%	91	460	-95.479%
2024-08-30	7.6700	7.7000	7.6700	7.7000	+13.235%	182	281	-95.714%
2024-08-29	7.5500	7.5500	6.8000	6.8000	-11.227%	91	281	-95.147%
2024-08-28	7.7500	7.7500	7.6000	7.6600	-0.130%	101	191	-95.692%
2024-08-27	7.7600	7.7700	7.6500	7.6700	-33.879%	92	92	-95.698%
2024-07-12	11.6000	11.6000	11.6000	11.6000	0.000%	14	7	-97.155%