Dark

KO20261218P80
KO Dec 18 2026 80.00 Put (KO261218P00080000)
option OPRA

EOD

Sep 29, 2026

0.94000.000%(0.0000)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0100	0.9400	0.9400	0.000%	37	1,703	0.000%
2026-09-28	0.9400	1.0300	0.9100	0.9400	+5.618%	77	1,699	0.000%
2026-09-25	0.8900	0.9000	0.8400	0.8900	+4.706%	143	1,665	+5.618%
2026-09-24	0.7400	0.8500	0.7300	0.8500	-3.409%	123	1,610	+10.588%
2026-09-23	0.7800	0.9300	0.7500	0.8800	+17.333%	52	1,642	+6.818%
2026-09-22	0.8200	0.8900	0.7500	0.7500	-18.478%	220	1,630	+25.333%
2026-09-21	0.8500	0.9300	0.8500	0.9200	+6.977%	68	1,572	+2.174%
2026-09-18	0.9000	0.9800	0.8500	0.8600	-7.527%	33	1,559	+9.302%
2026-09-17	0.9200	1.0000	0.9000	0.9300	-7.000%	33	1,552	+1.075%
2026-09-16	0.9900	1.0000	0.9200	1.0000	+4.167%	13	1,550	-6.000%
2026-09-15	0.9700	0.9900	0.9600	0.9600	+3.226%	380	1,546	-2.083%
2026-09-14	0.8600	0.9800	0.8600	0.9300	-15.455%	18	1,181	+1.075%
2026-09-11	1.1600	1.1800	1.0300	1.1000	-5.983%	19	1,173	-14.545%
2026-09-10	1.0800	1.2100	1.0800	1.1700	-8.594%	87	1,155	-19.658%
2026-09-09	1.1400	1.2800	1.1400	1.2800	+17.431%	93	1,143	-26.563%
2026-09-08	1.1600	1.1800	1.0900	1.0900	-6.034%	80	1,111	-13.761%
2026-09-04	1.0400	1.1600	1.0400	1.1600	+18.367%	45	1,111	-18.966%
2026-09-03	1.0800	1.0800	0.9700	0.9800	-11.712%	59	1,111	-4.082%
2026-09-02	1.2000	1.2100	1.0400	1.1100	-8.264%	297	1,068	-15.315%
2026-09-01	0.9800	1.2100	0.9700	1.2100	+15.238%	127	972	-22.314%
2026-08-31	1.0500	1.1000	0.9600	1.0500	+14.130%	29	933	-10.476%
2026-08-28	0.9200	0.9200	0.9200	0.9200	-8.911%	2	958	+2.174%
2026-08-27	1.0300	1.0300	0.9500	1.0100	+3.061%	12	958	-6.931%
2026-08-26	0.8400	0.9800	0.8000	0.9800	+48.485%	32	959	-4.082%
2026-08-25	0.7700	0.7700	0.6600	0.6600	-16.456%	17	946	+42.424%
2026-08-24	0.8300	0.8300	0.7100	0.7900	-7.059%	23	933	+18.987%
2026-08-21	0.9200	0.9400	0.8500	0.8500	+7.595%	14	928	+10.588%
2026-08-20	0.8300	0.8300	0.7800	0.7900	-10.227%	32	915	+18.987%
2026-08-19	1.0700	1.0700	0.8600	0.8800	-20.000%	74	912	+6.818%
2026-08-18	1.2900	1.2900	1.1000	1.1000	-24.138%	12	863	-14.545%
2026-08-17	1.2300	1.4500	1.2000	1.4500	+16.000%	29	863	-35.172%
2026-08-14	1.2800	1.3300	1.2500	1.2500	-4.580%	20	852	-24.800%
2026-08-13	1.5300	1.5300	1.2500	1.3100	-16.026%	317	774	-28.244%
2026-08-12	1.5300	1.5600	1.5200	1.5600	-6.587%	27	774	-39.744%
2026-08-11	1.7100	1.7700	1.5600	1.6700	-1.765%	88	755	-43.713%
2026-08-10	1.7000	1.7400	1.5700	1.7000	+4.938%	18	746	-44.706%
2026-08-07	1.6900	1.6900	1.6200	1.6200	-8.989%	34	745	-41.975%
2026-08-05	1.8300	1.8300	1.7800	1.7800	-15.640%	28	726	-47.191%
2026-08-04	2.1100	2.1100	2.0600	2.1100	+9.326%	87	719	-55.450%
2026-08-03	1.7800	1.9300	1.7800	1.9300	+4.891%	13	677	-51.295%
2026-07-31	1.8400	1.8400	1.8400	1.8400	+5.143%	2	677	-48.913%
2026-07-30	1.8700	1.8700	1.7200	1.7500	+27.737%	5	676	-46.286%
2026-07-29	1.5000	1.5000	1.3500	1.3700	-13.291%	16	677	-31.387%
2026-07-28	1.7000	1.7500	1.3700	1.5800	-40.377%	273	668	-40.506%
2026-07-27	2.7700	2.8100	2.6500	2.6500	-20.896%	22	765	-64.528%
2026-07-24	3.3500	3.3500	3.3500	3.3500	-6.944%	4	750	-71.940%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+14.286%	2	750	-73.889%
2026-07-22	3.2000	3.2000	3.1500	3.1500	-10.256%	6	750	-70.159%
2026-07-20	3.3500	3.5100	3.3500	3.5100	-8.115%	53	765	-73.219%
2026-07-17	2.5300	3.9000	2.5300	3.8200	+25.246%	86	734	-75.393%
2026-07-15	3.2000	3.2000	3.0000	3.0500	+1.667%	4	751	-69.180%
2026-07-14	2.7800	3.0000	2.7300	3.0000	+12.360%	209	749	-68.667%
2026-07-13	2.7700	2.8500	2.6600	2.6700	-9.797%	80	638	-64.794%
2026-07-10	2.9600	2.9600	2.9600	2.9600	-10.303%	1	559	-68.243%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+8.197%	8	558	-71.515%
2026-07-08	2.7800	3.0500	2.6100	3.0500	+13.806%	58	567	-69.180%
2026-07-07	2.6800	2.6800	2.6800	2.6800	-13.548%	1	561	-64.925%
2026-07-06	2.5800	3.1500	2.5800	3.1000	+6.529%	70	560	-69.677%
2026-07-02	3.2500	3.2500	2.8100	2.9100	-18.028%	12	486	-67.698%
2026-07-01	3.5000	3.6000	3.3500	3.5500	+1.429%	26	486	-73.521%
2026-06-30	3.5000	3.5000	3.3000	3.5000	+9.375%	36	465	-73.143%
2026-06-29	3.3500	3.3500	2.8200	3.2000	0.000%	47	443	-70.625%
2026-06-26	3.6900	3.7000	3.2000	3.2000	-20.000%	31	427	-70.625%
2026-06-25	3.8500	4.2000	3.8500	4.0000	+5.263%	26	403	-76.500%
2026-06-24	3.8500	3.8500	3.6500	3.8000	-6.634%	83	390	-75.263%
2026-06-23	4.1500	4.2500	4.0500	4.0700	-6.437%	53	388	-76.904%
2026-06-22	4.3500	4.3500	4.3500	4.3500	-10.309%	2	342	-78.391%
2026-06-18	4.7500	4.8500	4.7500	4.8500	+12.791%	13	331	-80.619%
2026-06-17	4.3500	4.3500	4.3000	4.3000	+1.176%	15	331	-78.140%
2026-06-16	3.8000	4.3000	3.8000	4.2500	+6.250%	70	331	-77.882%
2026-06-15	4.0500	4.1500	3.9500	4.0000	+9.589%	29	312	-76.500%
2026-06-12	3.6500	3.9500	3.6500	3.6500	+2.817%	37	294	-74.247%
2026-06-10	3.6000	3.6000	3.4000	3.5500	-17.442%	25	279	-73.521%
2026-06-09	4.5300	4.5300	4.1900	4.3000	-14.000%	4	266	-78.140%
2026-06-08	5.0000	5.0500	5.0000	5.0000	-20.000%	119	265	-81.200%
2026-06-04	6.2500	6.2500	6.2500	6.2500	+16.822%	1	162	-84.960%
2026-06-03	5.3500	5.3500	5.3500	5.3500	-1.835%	1	162	-82.430%
2026-06-02	5.4300	5.4500	5.4300	5.4500	+3.810%	31	162	-82.752%
2026-06-01	5.2500	5.2500	5.2500	5.2500	+20.968%	9	132	-82.095%
2026-05-28	4.3400	4.3400	4.3400	4.3400	+3.580%	1	140	-78.341%
2026-05-26	4.0700	4.1900	4.0700	4.1900	+4.750%	2	139	-77.566%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+12.676%	2	139	-76.500%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-22.149%	1	139	-73.521%
2026-05-13	4.5600	4.5600	4.5600	4.5600	-8.800%	1	137	-79.386%
2026-05-06	5.0100	5.0100	5.0000	5.0000	-5.660%	2	138	-81.200%
2026-05-01	5.1000	5.3000	5.1000	5.3000	+13.490%	3	136	-82.264%
2026-04-28	4.8500	4.8500	4.6700	4.6700	-31.825%	3	136	-79.872%
2026-04-24	6.8500	6.8500	6.8500	6.8500	-0.725%	1	136	-86.277%
2026-04-23	6.9000	6.9000	6.9000	6.9000	-8.000%	15	137	-86.377%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+15.385%	1	141	-87.467%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-3.846%	1	142	-85.538%
2026-04-02	6.9000	6.9000	6.7600	6.7600	-9.867%	5	146	-86.095%
2026-03-31	7.3500	7.5000	7.3500	7.5000	+3.022%	2	146	-87.467%
2026-03-30	7.2800	7.2800	7.2800	7.2800	-4.211%	1	146	-87.088%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-0.131%	1	146	-87.632%
2026-03-24	7.6100	7.6100	7.6100	7.6100	-2.436%	11	146	-87.648%
2026-03-20	7.6000	7.8000	7.6000	7.8000	+7.438%	2	147	-87.949%
2026-03-19	7.2500	7.2600	7.2500	7.2600	+2.979%	75	149	-87.052%
2026-03-18	6.7200	7.0500	6.7200	7.0500	+12.440%	5	145	-86.667%
2026-03-16	6.2700	6.2700	6.2700	6.2700	-2.488%	10	148	-85.008%
2026-03-13	6.4300	6.4300	6.4300	6.4300	-8.143%	1	148	-85.381%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+1.449%	100	147	-86.571%
2026-03-06	6.9000	6.9000	6.9000	6.9000	-0.145%	1	184	-86.377%
2026-03-05	6.5500	6.9100	6.5500	6.9100	+10.560%	5	185	-86.397%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+4.167%	16	187	-84.960%
2026-03-03	5.5400	6.0000	5.5400	6.0000	+15.385%	12	203	-84.333%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+10.638%	1	193	-81.923%
2026-02-27	5.1000	5.1000	4.7000	4.7000	-7.662%	4	194	-80.000%
2026-02-26	5.1000	5.1000	5.0900	5.0900	+1.800%	100	190	-81.532%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-1.961%	8	90	-81.200%
2026-02-23	5.2500	5.4500	5.0700	5.1000	-27.143%	12	85	-81.569%
2026-02-19	5.5000	7.0000	5.5000	7.0000	+21.739%	17	80	-86.571%
2026-02-17	5.6000	5.7500	5.6000	5.7500	-0.862%	6	72	-83.652%
2026-02-13	5.8000	5.8000	5.8000	5.8000	+10.476%	1	66	-83.793%
2026-02-12	5.2300	5.3000	5.0500	5.2500	-6.250%	29	66	-82.095%
2026-02-11	6.0000	6.0000	5.6000	5.6000	-18.841%	3	39	-83.214%
2026-02-10	6.4500	6.9000	6.4500	6.9000	+18.966%	13	37	-86.377%
2026-02-09	5.8000	5.8000	5.8000	5.8000	+1.754%	2	43	-83.793%
2026-02-05	5.9000	6.0000	5.7000	5.7000	-9.091%	5	42	-83.509%
2026-02-04	5.9500	6.2700	5.9500	6.2700	-0.476%	2	42	-85.008%
2026-02-03	6.3000	6.3000	6.3000	6.3000	-15.775%	1	42	-85.079%
2026-02-02	7.4800	7.4800	7.4800	7.4800	-3.484%	3	42	-87.433%
2026-01-30	7.7100	7.7800	7.7100	7.7500	-3.125%	3	42	-87.871%
2026-01-29	8.0000	8.0000	8.0000	8.0000	-12.759%	1	42	-88.250%
2026-01-21	9.1700	9.1700	9.1700	9.1700	-27.681%	10	42	-89.749%
2025-10-17	12.5000	12.6800	12.5000	12.6800	-6.421%	2	32	-92.587%
2025-10-07	13.4500	13.5500	13.4500	13.5500	-2.867%	2	33	-93.063%
2025-09-23	13.9500	13.9500	13.9500	13.9500	+14.344%	3	33	-93.262%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-2.789%	2	33	-92.295%
2025-09-03	12.5500	12.5500	12.5500	12.5500	+3.038%	1	33	-92.510%
2025-09-02	12.1400	12.1800	12.1400	12.1800	-0.571%	16	33	-92.282%
2025-08-26	12.2500	12.2500	12.2500	12.2500	+7.080%	1	36	-92.327%
2025-08-14	11.2700	11.4400	11.2700	11.4400	+3.623%	2	36	-91.783%
2025-08-08	10.8700	11.0400	10.8700	11.0400	-10.244%	2	36	-91.486%
2025-07-30	12.3400	12.3400	12.3000	12.3000	+6.957%	2	36	-92.358%
2025-07-22	11.5000	11.5000	11.5000	11.5000	+5.023%	2	36	-91.826%
2025-07-18	10.8500	10.9500	10.8500	10.9500	-6.809%	2	36	-91.416%
2025-07-14	11.7500	11.7500	11.7500	11.7500	+0.256%	1	36	-92.000%
2025-07-10	11.6200	11.7200	11.6200	11.7200	+5.112%	2	37	-91.980%
2025-07-08	11.1900	11.1900	11.1500	11.1500	+4.206%	2	38	-91.570%
2025-07-03	11.1000	11.1000	10.7000	10.7000	-2.104%	3	38	-91.215%
2025-07-02	10.7100	10.9300	10.7100	10.9300	-1.532%	3	38	-91.400%
2025-05-29	11.3900	11.4500	11.1000	11.1000	+2.304%	17	39	-91.532%
2025-05-27	10.8500	10.8500	10.8500	10.8500	+2.746%	13	29	-91.336%
2025-03-31	10.5600	10.5600	10.5600	10.5600	-2.852%	1	18	-91.098%
2025-03-27	10.8700	10.8700	10.8700	10.8700	-11.554%	1	17	-91.352%
2025-03-21	12.2900	12.2900	12.2900	12.2900	+5.494%	2	16	-92.352%
2025-03-20	11.7800	11.7800	11.6500	11.6500	-3.639%	7	15	-91.931%
2025-03-19	12.1400	12.1400	12.0900	12.0900	+4.766%	2	8	-92.225%
2025-03-17	11.5600	11.5900	11.5100	11.5400	-37.957%	6	6	-91.854%
2025-01-08	18.5700	18.6000	18.5700	18.6000	+8.772%	3	3	-94.946%
2024-12-26	17.1000	17.1000	17.1000	17.1000	+6.211%	3	3	-94.503%
2024-12-03	16.1000	16.1000	16.1000	16.1000	-1.829%	25	3	-94.161%
2024-12-02	16.3000	16.4000	16.2400	16.4000	+1.235%	120	77	-94.268%
2024-11-04	16.2000	16.2000	16.2000	16.2000	+31.707%	2	215	-94.198%
2024-10-10	12.3000	12.3000	12.3000	12.3000	-1.205%	4	217	-92.358%
2024-10-07	12.3000	12.4500	12.3000	12.4500	+5.957%	48	221	-92.450%
2024-10-04	11.7500	11.7500	11.7500	11.7500	0.000%	90	269	-92.000%
2024-10-03	11.7500	11.7500	11.7500	11.7500	+2.620%	28	314	-92.000%
2024-10-02	11.4500	11.4500	11.4500	11.4500	+6.019%	20	342	-91.790%
2024-10-01	10.8000	10.8000	10.8000	10.8000	+0.935%	20	362	-91.296%
2024-09-30	10.7000	10.7000	10.7000	10.7000	+1.422%	15	382	-91.215%
2024-09-27	10.5500	10.5500	10.5500	10.5500	-4.091%	8	397	-91.090%
2024-09-26	11.0000	11.0000	11.0000	11.0000	-1.786%	10	401	-91.455%
2024-09-20	11.2500	11.2500	11.2000	11.2000	0.000%	50	411	-91.607%
2024-09-19	11.2500	11.3000	11.2000	11.2000	+7.383%	22	436	-91.607%
2024-09-17	10.4300	10.4300	10.4300	10.4300	-2.066%	90	457	-90.988%
2024-09-16	10.6500	10.6500	10.6500	10.6500	-4.227%	90	367	-91.174%
2024-09-13	11.1200	11.1300	11.1200	11.1200	-2.026%	182	277	-91.547%
2024-09-12	11.4800	11.4800	11.3500	11.3500	-1.901%	90	187	-91.718%
2024-09-11	11.5700	11.5700	11.5700	11.5700	+2.844%	90	97	-91.876%
2024-09-10	11.2000	11.2500	11.1900	11.2500	+7.143%	18	15	-91.644%
2024-08-30	10.3500	10.5000	10.3500	10.5000	-0.285%	8	14	-91.048%
2024-08-29	10.5300	10.5300	10.5300	10.5300	+1.250%	2	14	-91.073%
2024-08-28	10.4000	10.4000	10.4000	10.4000	-2.985%	7	12	-90.962%
2024-08-27	10.5100	10.7200	10.5100	10.7200	-43.190%	2	5	-91.231%
2024-07-10	18.8700	18.8700	18.8700	18.8700	0.000%	3	3	-95.019%