Dark

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

EOD

Aug 4, 2026

1.05+5.000%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1200	1.1300	1.0500	1.0500	+5.000%	4	2,317	0.000%
2026-08-03	0.9500	1.0000	0.9100	1.0000	+7.527%	8	2,318	+5.000%
2026-07-31	0.9500	0.9500	0.9100	0.9300	+16.250%	30	2,317	+12.903%
2026-07-30	0.9200	0.9800	0.8000	0.8000	-12.088%	13	2,332	+31.250%
2026-07-29	0.8500	0.9100	0.7700	0.9100	-4.211%	17	2,331	+15.385%
2026-07-28	0.9000	0.9500	0.7200	0.9500	-33.099%	33	2,335	+10.526%
2026-07-27	1.6300	1.6300	1.4200	1.4200	-16.959%	17	2,339	-26.056%
2026-07-24	1.8400	1.8400	1.7100	1.7100	-14.925%	3	2,334	-38.596%
2026-07-23	1.9400	2.0100	1.9400	2.0100	+16.185%	2	2,333	-47.761%
2026-07-22	1.6700	1.7300	1.6700	1.7300	-4.945%	5	2,334	-39.306%
2026-07-21	1.8600	1.8600	1.8100	1.8200	-6.667%	142	2,330	-42.308%
2026-07-20	1.8300	1.9500	1.8300	1.9500	-4.878%	37	2,292	-46.154%
2026-07-17	1.6300	2.1200	1.6300	2.0500	+47.482%	24	2,257	-48.780%
2026-07-16	1.4200	1.4200	1.3900	1.3900	-21.910%	2	2,249	-24.460%
2026-07-15	1.7700	1.7800	1.6000	1.7800	+11.950%	9	2,247	-41.011%
2026-07-14	1.5700	1.5900	1.4700	1.5900	+11.189%	352	2,243	-33.962%
2026-07-13	1.5400	1.5700	1.4300	1.4300	-11.728%	84	2,207	-26.573%
2026-07-10	1.8200	1.8200	1.6200	1.6200	-15.183%	2	2,153	-35.185%
2026-07-09	2.0000	2.0100	1.9100	1.9100	+7.910%	38	2,151	-45.026%
2026-07-08	1.7300	1.7700	1.7300	1.7700	+12.025%	42	2,116	-40.678%
2026-07-07	1.4300	1.6200	1.3500	1.5800	-10.734%	90	2,075	-33.544%
2026-07-06	1.7800	1.7800	1.6900	1.7700	+9.259%	66	2,010	-40.678%
2026-07-02	1.8300	1.8300	1.5500	1.6200	-21.739%	72	1,881	-35.185%
2026-07-01	1.9500	2.0700	1.8400	2.0700	+6.701%	289	1,881	-49.275%
2026-06-30	1.9000	2.0200	1.7900	1.9400	+8.380%	168	1,670	-45.876%
2026-06-29	1.6500	1.8400	1.5500	1.7900	-3.243%	80	1,558	-41.341%
2026-06-26	2.1000	2.1000	1.6800	1.8500	-20.259%	450	1,493	-43.243%
2026-06-25	2.0600	2.3900	2.0600	2.3200	+4.036%	75	1,263	-54.741%
2026-06-24	2.1500	2.2400	2.0000	2.2300	-1.327%	54	1,220	-52.915%
2026-06-23	2.3000	2.3400	2.2200	2.2600	-9.600%	251	1,175	-53.540%
2026-06-22	2.5000	2.5100	2.4400	2.5000	-9.091%	51	1,137	-58.000%
2026-06-18	2.6500	2.8600	2.6500	2.7500	+10.000%	45	1,050	-61.818%
2026-06-17	2.5500	2.5500	2.5000	2.5000	+4.603%	13	1,050	-58.000%
2026-06-16	2.1200	2.4500	2.1200	2.3900	+9.633%	168	1,050	-56.067%
2026-06-15	2.3000	2.3700	2.1800	2.1800	+9.000%	43	991	-51.835%
2026-06-12	2.3400	2.3400	2.0000	2.0000	-3.846%	234	971	-47.500%
2026-06-11	2.0300	2.1100	1.9600	2.0800	0.000%	30	738	-49.519%
2026-06-10	2.0700	2.1100	1.9500	2.0800	-20.307%	88	709	-49.519%
2026-06-09	2.7600	2.7600	2.5000	2.6100	-10.922%	28	629	-59.770%
2026-06-08	3.0900	3.0900	2.9300	2.9300	+8.118%	2	606	-64.164%
2026-06-05	2.8600	2.8600	2.6100	2.7100	-12.581%	4	606	-61.255%
2026-06-01	3.1000	3.1000	3.1000	3.1000	+1.639%	14	604	-66.129%
2026-05-29	2.7900	3.0500	2.7900	3.0500	+20.553%	11	594	-65.574%
2026-05-28	2.5300	2.5300	2.5300	2.5300	+20.476%	6	587	-58.498%
2026-05-27	2.1000	2.1000	2.1000	2.1000	-16.667%	6	587	-50.000%
2026-05-26	2.7300	2.7300	2.5200	2.5200	+9.565%	3	587	-58.333%
2026-05-22	2.2600	2.3000	2.2200	2.3000	+3.139%	4	584	-54.348%
2026-05-20	2.2300	2.2300	2.2300	2.2300	+2.765%	5	584	-52.915%
2026-05-19	2.0800	2.1700	2.0700	2.1700	-10.331%	13	595	-51.613%
2026-05-18	2.6400	2.6400	2.4200	2.4200	-4.348%	28	595	-56.612%
2026-05-15	2.4800	2.5300	2.4800	2.5300	-8.333%	3	595	-58.498%
2026-05-13	2.7600	2.7600	2.7600	2.7600	-1.429%	1	585	-61.957%
2026-05-12	3.0600	3.0600	2.8000	2.8000	-11.950%	2	586	-62.500%
2026-05-07	3.2100	3.2100	3.1400	3.1800	+6.711%	5	586	-66.981%
2026-05-06	3.1100	3.1100	2.9700	2.9800	-2.932%	10	588	-64.765%
2026-05-01	2.9200	3.0700	2.9200	3.0700	-3.155%	12	582	-65.798%
2026-04-28	3.2000	3.2000	2.8000	3.1700	-24.524%	376	582	-66.877%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+1.205%	4	433	-75.000%
2026-04-17	4.3300	4.3300	4.1500	4.1500	-9.783%	215	429	-74.699%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+8.235%	1	523	-77.174%
2026-04-13	4.1000	4.2500	4.1000	4.2500	-1.163%	3	523	-75.294%
2026-04-08	4.7500	4.8000	4.3000	4.3000	-4.444%	39	523	-75.581%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-3.433%	1	507	-76.667%
2026-03-30	4.6600	4.6600	4.6600	4.6600	-3.918%	1	507	-77.468%
2026-03-27	5.0800	5.0900	4.8000	4.8500	-2.020%	63	507	-78.351%
2026-03-26	4.9800	4.9800	4.9500	4.9500	-4.440%	3	449	-78.788%
2026-03-23	5.1800	5.1800	5.1800	5.1800	-4.074%	1	447	-79.730%
2026-03-20	4.7500	5.4000	4.7500	5.4000	+11.111%	18	447	-80.556%
2026-03-19	4.8000	4.8700	4.7800	4.8600	+20.000%	14	433	-78.395%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-4.930%	10	424	-74.074%
2026-03-12	4.2600	4.2600	4.2600	4.2600	-2.740%	1	423	-75.352%
2026-03-11	4.4800	4.4800	4.3800	4.3800	-3.736%	121	423	-76.027%
2026-03-09	4.4000	4.5500	4.4000	4.5500	+2.709%	189	396	-76.923%
2026-03-06	4.4300	4.4300	4.4300	4.4300	-1.556%	1	262	-76.298%
2026-03-05	4.5100	4.5200	4.3400	4.5000	+36.364%	87	261	-76.667%
2026-03-02	3.2500	3.3000	3.2500	3.3000	+9.272%	90	346	-68.182%
2026-02-27	3.0200	3.0200	3.0200	3.0200	-6.502%	5	313	-65.232%
2026-02-26	3.2300	3.2300	3.2300	3.2300	+0.623%	1	318	-67.492%
2026-02-24	3.2100	3.2100	3.2100	3.2100	-0.926%	1	318	-67.290%
2026-02-23	3.3700	3.3900	3.2100	3.2400	-7.429%	93	318	-67.593%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-10.256%	21	228	-70.000%
2026-02-19	3.7000	3.9000	3.7000	3.9000	+6.849%	11	248	-73.077%
2026-02-17	3.8000	3.8000	3.6500	3.6500	+8.955%	21	241	-71.233%
2026-02-12	3.3000	3.3500	3.1500	3.3500	-20.238%	7	225	-68.657%
2026-02-10	4.0000	4.2500	4.0000	4.2000	+9.091%	43	223	-75.000%
2026-02-09	3.8000	3.8500	3.8000	3.8500	+2.667%	31	200	-72.727%
2026-02-05	3.7500	3.8500	3.7500	3.7500	-7.178%	15	181	-72.000%
2026-02-04	3.9700	4.0500	3.9700	4.0400	+0.748%	17	172	-74.010%
2026-02-03	3.8800	4.0100	3.8800	4.0100	-12.254%	51	171	-73.815%
2026-02-02	4.7000	4.7000	4.5700	4.5700	-5.383%	12	121	-77.024%
2026-01-30	4.8300	4.8300	4.8300	4.8300	-8.868%	1	112	-78.261%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-14.654%	8	113	-80.189%
2026-01-21	6.2100	6.2100	6.2100	6.2100	-15.510%	1	105	-83.092%
2026-01-20	7.3500	7.3500	7.3500	7.3500	+6.522%	1	104	-85.714%
2026-01-12	6.7500	6.9000	6.6800	6.9000	-17.067%	5	103	-84.783%
2026-01-05	8.0000	8.3200	8.0000	8.3200	+20.580%	6	103	-87.380%
2025-12-18	6.9000	6.9000	6.9000	6.9000	-0.719%	1	103	-84.783%
2025-12-17	6.9500	6.9500	6.9500	6.9500	+5.303%	3	103	-84.892%
2025-12-15	6.7500	6.7500	6.6000	6.6000	-10.811%	10	100	-84.091%
2025-12-12	7.4000	7.4000	7.4000	7.4000	+22.314%	2	91	-85.811%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-4.574%	4	91	-82.645%
2025-11-21	6.3400	6.3400	6.3400	6.3400	-13.741%	5	91	-83.438%
2025-11-20	7.3500	7.3500	7.3500	7.3500	+4.255%	8	91	-85.714%
2025-11-17	7.1500	7.1500	6.9500	7.0500	+1.439%	19	107	-85.106%
2025-11-13	6.9500	6.9500	6.9500	6.9500	-8.432%	1	106	-84.892%
2025-11-07	7.5900	7.5900	7.5900	7.5900	-3.924%	1	107	-86.166%
2025-10-27	7.9000	7.9000	7.9000	7.9000	+13.343%	1	106	-86.709%
2025-10-21	6.9700	6.9700	6.9700	6.9700	-27.697%	35	106	-84.935%
2025-10-15	9.4800	9.6800	9.4800	9.6400	+3.656%	4	71	-89.108%
2025-09-12	9.3000	9.3000	9.3000	9.3000	+1.639%	6	71	-88.710%
2025-09-03	9.1500	9.1500	9.1500	9.1500	+5.780%	1	71	-88.525%
2025-08-28	8.6500	8.6500	8.6500	8.6500	+7.054%	1	71	-87.861%
2025-08-18	7.9300	8.0800	7.9300	8.0800	-0.247%	2	71	-87.005%
2025-08-14	7.8200	8.1000	7.8200	8.1000	+5.058%	3	71	-87.037%
2025-08-13	7.5500	7.7100	7.5500	7.7100	-9.294%	2	71	-86.381%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+1.553%	7	71	-87.647%
2025-07-10	8.4000	8.4000	8.3700	8.3700	-1.761%	2	71	-87.455%
2025-07-09	8.5900	8.5900	8.5200	8.5200	+7.170%	2	71	-87.676%
2025-07-08	8.0400	8.0400	7.9500	7.9500	-9.143%	6	71	-86.792%
2025-06-23	8.7500	8.7500	8.7500	8.7500	+10.063%	3	70	-88.000%
2025-06-03	7.9500	7.9500	7.9500	7.9500	-14.516%	2	70	-86.792%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+0.432%	5	68	-88.710%
2025-05-13	9.2600	9.2600	9.2600	9.2600	+9.198%	5	73	-88.661%
2025-05-01	8.4800	8.4800	8.4800	8.4800	+8.025%	2	68	-87.618%
2025-04-24	7.8500	7.8500	7.8500	7.8500	+1.030%	55	75	-86.624%
2025-04-17	7.7700	7.7700	7.7700	7.7700	+2.372%	2	57	-86.486%
2025-04-01	7.5900	7.5900	7.5900	7.5900	-1.429%	1	57	-86.166%
2025-03-27	7.8400	7.8400	7.7000	7.7000	-11.798%	6	56	-86.364%
2025-03-25	8.7300	8.7300	8.7300	8.7300	+2.105%	1	50	-87.973%
2025-03-20	8.4700	8.5500	8.4200	8.5500	-28.151%	7	49	-87.719%
2024-11-26	11.7500	11.9000	11.7500	11.9000	-4.800%	21	45	-91.176%
2024-11-12	12.5000	12.5000	12.5000	12.5000	+8.038%	7	45	-91.600%
2024-11-06	11.5700	11.5700	11.5700	11.5700	+11.787%	2	47	-90.925%
2024-10-23	10.4000	10.4000	10.3500	10.3500	+28.731%	9	47	-89.855%
2024-10-01	8.0300	8.0400	8.0300	8.0400	-1.591%	3	54	-86.940%
2024-09-20	8.2900	8.3100	8.1100	8.1700	-4.444%	140	54	-87.148%
2024-09-11	8.5500	8.5500	8.5500	8.5500	+5.817%	1	86	-87.719%
2024-09-10	8.0700	8.0800	8.0700	8.0800	+0.373%	90	87	-87.005%
2024-09-09	8.0500	8.0500	8.0500	8.0500	-5.627%	90	129	-86.957%
2024-09-06	8.5300	8.5300	8.5300	8.5300	+3.645%	180	219	-87.691%
2024-09-05	8.2300	8.2300	8.2300	8.2300	+10.174%	90	280	-87.242%
2024-09-04	7.5100	7.5200	7.4700	7.4700	+2.329%	160	370	-85.944%
2024-09-03	7.5500	7.5500	7.3000	7.3000	-5.195%	91	460	-85.616%
2024-08-30	7.6700	7.7000	7.6700	7.7000	+13.235%	182	281	-86.364%
2024-08-29	7.5500	7.5500	6.8000	6.8000	-11.227%	91	281	-84.559%
2024-08-28	7.7500	7.7500	7.6000	7.6600	-0.130%	101	191	-86.292%
2024-08-27	7.7600	7.7700	7.6500	7.6700	-33.879%	92	92	-86.310%
2024-07-12	11.6000	11.6000	11.6000	11.6000	0.000%	14	7	-90.948%