Dark

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

EOD

Aug 4, 2026

2.11+9.326%(+0.18)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.1100	2.1100	2.0600	2.1100	+9.326%	87	719	0.000%
2026-08-03	1.7800	1.9300	1.7800	1.9300	+4.891%	13	677	+9.326%
2026-07-31	1.8400	1.8400	1.8400	1.8400	+5.143%	2	677	+14.674%
2026-07-30	1.8700	1.8700	1.7200	1.7500	+27.737%	5	676	+20.571%
2026-07-29	1.5000	1.5000	1.3500	1.3700	-13.291%	16	677	+54.015%
2026-07-28	1.7000	1.7500	1.3700	1.5800	-40.377%	273	668	+33.544%
2026-07-27	2.7700	2.8100	2.6500	2.6500	-20.896%	22	765	-20.377%
2026-07-24	3.3500	3.3500	3.3500	3.3500	-6.944%	4	750	-37.015%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+14.286%	2	750	-41.389%
2026-07-22	3.2000	3.2000	3.1500	3.1500	-10.256%	6	750	-33.016%
2026-07-20	3.3500	3.5100	3.3500	3.5100	-8.115%	53	765	-39.886%
2026-07-17	2.5300	3.9000	2.5300	3.8200	+25.246%	86	734	-44.764%
2026-07-15	3.2000	3.2000	3.0000	3.0500	+1.667%	4	751	-30.820%
2026-07-14	2.7800	3.0000	2.7300	3.0000	+12.360%	209	749	-29.667%
2026-07-13	2.7700	2.8500	2.6600	2.6700	-9.797%	80	638	-20.974%
2026-07-10	2.9600	2.9600	2.9600	2.9600	-10.303%	1	559	-28.716%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+8.197%	8	558	-36.061%
2026-07-08	2.7800	3.0500	2.6100	3.0500	+13.806%	58	567	-30.820%
2026-07-07	2.6800	2.6800	2.6800	2.6800	-13.548%	1	561	-21.269%
2026-07-06	2.5800	3.1500	2.5800	3.1000	+6.529%	70	560	-31.935%
2026-07-02	3.2500	3.2500	2.8100	2.9100	-18.028%	12	486	-27.491%
2026-07-01	3.5000	3.6000	3.3500	3.5500	+1.429%	26	486	-40.563%
2026-06-30	3.5000	3.5000	3.3000	3.5000	+9.375%	36	465	-39.714%
2026-06-29	3.3500	3.3500	2.8200	3.2000	0.000%	47	443	-34.063%
2026-06-26	3.6900	3.7000	3.2000	3.2000	-20.000%	31	427	-34.063%
2026-06-25	3.8500	4.2000	3.8500	4.0000	+5.263%	26	403	-47.250%
2026-06-24	3.8500	3.8500	3.6500	3.8000	-6.634%	83	390	-44.474%
2026-06-23	4.1500	4.2500	4.0500	4.0700	-6.437%	53	388	-48.157%
2026-06-22	4.3500	4.3500	4.3500	4.3500	-10.309%	2	342	-51.494%
2026-06-18	4.7500	4.8500	4.7500	4.8500	+12.791%	13	331	-56.495%
2026-06-17	4.3500	4.3500	4.3000	4.3000	+1.176%	15	331	-50.930%
2026-06-16	3.8000	4.3000	3.8000	4.2500	+6.250%	70	331	-50.353%
2026-06-15	4.0500	4.1500	3.9500	4.0000	+9.589%	29	312	-47.250%
2026-06-12	3.6500	3.9500	3.6500	3.6500	+2.817%	37	294	-42.192%
2026-06-10	3.6000	3.6000	3.4000	3.5500	-17.442%	25	279	-40.563%
2026-06-09	4.5300	4.5300	4.1900	4.3000	-14.000%	4	266	-50.930%
2026-06-08	5.0000	5.0500	5.0000	5.0000	-20.000%	119	265	-57.800%
2026-06-04	6.2500	6.2500	6.2500	6.2500	+16.822%	1	162	-66.240%
2026-06-03	5.3500	5.3500	5.3500	5.3500	-1.835%	1	162	-60.561%
2026-06-02	5.4300	5.4500	5.4300	5.4500	+3.810%	31	162	-61.284%
2026-06-01	5.2500	5.2500	5.2500	5.2500	+20.968%	9	132	-59.810%
2026-05-28	4.3400	4.3400	4.3400	4.3400	+3.580%	1	140	-51.382%
2026-05-26	4.0700	4.1900	4.0700	4.1900	+4.750%	2	139	-49.642%
2026-05-21	4.0000	4.0000	4.0000	4.0000	+12.676%	2	139	-47.250%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-22.149%	1	139	-40.563%
2026-05-13	4.5600	4.5600	4.5600	4.5600	-8.800%	1	137	-53.728%
2026-05-06	5.0100	5.0100	5.0000	5.0000	-5.660%	2	138	-57.800%
2026-05-01	5.1000	5.3000	5.1000	5.3000	+13.490%	3	136	-60.189%
2026-04-28	4.8500	4.8500	4.6700	4.6700	-31.825%	3	136	-54.818%
2026-04-24	6.8500	6.8500	6.8500	6.8500	-0.725%	1	136	-69.197%
2026-04-23	6.9000	6.9000	6.9000	6.9000	-8.000%	15	137	-69.420%
2026-04-15	7.5000	7.5000	7.5000	7.5000	+15.385%	1	141	-71.867%
2026-04-06	6.5000	6.5000	6.5000	6.5000	-3.846%	1	142	-67.538%
2026-04-02	6.9000	6.9000	6.7600	6.7600	-9.867%	5	146	-68.787%
2026-03-31	7.3500	7.5000	7.3500	7.5000	+3.022%	2	146	-71.867%
2026-03-30	7.2800	7.2800	7.2800	7.2800	-4.211%	1	146	-71.016%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-0.131%	1	146	-72.237%
2026-03-24	7.6100	7.6100	7.6100	7.6100	-2.436%	11	146	-72.273%
2026-03-20	7.6000	7.8000	7.6000	7.8000	+7.438%	2	147	-72.949%
2026-03-19	7.2500	7.2600	7.2500	7.2600	+2.979%	75	149	-70.937%
2026-03-18	6.7200	7.0500	6.7200	7.0500	+12.440%	5	145	-70.071%
2026-03-16	6.2700	6.2700	6.2700	6.2700	-2.488%	10	148	-66.348%
2026-03-13	6.4300	6.4300	6.4300	6.4300	-8.143%	1	148	-67.185%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+1.449%	100	147	-69.857%
2026-03-06	6.9000	6.9000	6.9000	6.9000	-0.145%	1	184	-69.420%
2026-03-05	6.5500	6.9100	6.5500	6.9100	+10.560%	5	185	-69.465%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+4.167%	16	187	-66.240%
2026-03-03	5.5400	6.0000	5.5400	6.0000	+15.385%	12	203	-64.833%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+10.638%	1	193	-59.423%
2026-02-27	5.1000	5.1000	4.7000	4.7000	-7.662%	4	194	-55.106%
2026-02-26	5.1000	5.1000	5.0900	5.0900	+1.800%	100	190	-58.546%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-1.961%	8	90	-57.800%
2026-02-23	5.2500	5.4500	5.0700	5.1000	-27.143%	12	85	-58.627%
2026-02-19	5.5000	7.0000	5.5000	7.0000	+21.739%	17	80	-69.857%
2026-02-17	5.6000	5.7500	5.6000	5.7500	-0.862%	6	72	-63.304%
2026-02-13	5.8000	5.8000	5.8000	5.8000	+10.476%	1	66	-63.621%
2026-02-12	5.2300	5.3000	5.0500	5.2500	-6.250%	29	66	-59.810%
2026-02-11	6.0000	6.0000	5.6000	5.6000	-18.841%	3	39	-62.321%
2026-02-10	6.4500	6.9000	6.4500	6.9000	+18.966%	13	37	-69.420%
2026-02-09	5.8000	5.8000	5.8000	5.8000	+1.754%	2	43	-63.621%
2026-02-05	5.9000	6.0000	5.7000	5.7000	-9.091%	5	42	-62.982%
2026-02-04	5.9500	6.2700	5.9500	6.2700	-0.476%	2	42	-66.348%
2026-02-03	6.3000	6.3000	6.3000	6.3000	-15.775%	1	42	-66.508%
2026-02-02	7.4800	7.4800	7.4800	7.4800	-3.484%	3	42	-71.791%
2026-01-30	7.7100	7.7800	7.7100	7.7500	-3.125%	3	42	-72.774%
2026-01-29	8.0000	8.0000	8.0000	8.0000	-12.759%	1	42	-73.625%
2026-01-21	9.1700	9.1700	9.1700	9.1700	-27.681%	10	42	-76.990%
2025-10-17	12.5000	12.6800	12.5000	12.6800	-6.421%	2	32	-83.360%
2025-10-07	13.4500	13.5500	13.4500	13.5500	-2.867%	2	33	-84.428%
2025-09-23	13.9500	13.9500	13.9500	13.9500	+14.344%	3	33	-84.875%
2025-09-04	12.2000	12.2000	12.2000	12.2000	-2.789%	2	33	-82.705%
2025-09-03	12.5500	12.5500	12.5500	12.5500	+3.038%	1	33	-83.187%
2025-09-02	12.1400	12.1800	12.1400	12.1800	-0.571%	16	33	-82.677%
2025-08-26	12.2500	12.2500	12.2500	12.2500	+7.080%	1	36	-82.776%
2025-08-14	11.2700	11.4400	11.2700	11.4400	+3.623%	2	36	-81.556%
2025-08-08	10.8700	11.0400	10.8700	11.0400	-10.244%	2	36	-80.888%
2025-07-30	12.3400	12.3400	12.3000	12.3000	+6.957%	2	36	-82.846%
2025-07-22	11.5000	11.5000	11.5000	11.5000	+5.023%	2	36	-81.652%
2025-07-18	10.8500	10.9500	10.8500	10.9500	-6.809%	2	36	-80.731%
2025-07-14	11.7500	11.7500	11.7500	11.7500	+0.256%	1	36	-82.043%
2025-07-10	11.6200	11.7200	11.6200	11.7200	+5.112%	2	37	-81.997%
2025-07-08	11.1900	11.1900	11.1500	11.1500	+4.206%	2	38	-81.076%
2025-07-03	11.1000	11.1000	10.7000	10.7000	-2.104%	3	38	-80.280%
2025-07-02	10.7100	10.9300	10.7100	10.9300	-1.532%	3	38	-80.695%
2025-05-29	11.3900	11.4500	11.1000	11.1000	+2.304%	17	39	-80.991%
2025-05-27	10.8500	10.8500	10.8500	10.8500	+2.746%	13	29	-80.553%
2025-03-31	10.5600	10.5600	10.5600	10.5600	-2.852%	1	18	-80.019%
2025-03-27	10.8700	10.8700	10.8700	10.8700	-11.554%	1	17	-80.589%
2025-03-21	12.2900	12.2900	12.2900	12.2900	+5.494%	2	16	-82.832%
2025-03-20	11.7800	11.7800	11.6500	11.6500	-3.639%	7	15	-81.888%
2025-03-19	12.1400	12.1400	12.0900	12.0900	+4.766%	2	8	-82.548%
2025-03-17	11.5600	11.5900	11.5100	11.5400	-37.957%	6	6	-81.716%
2025-01-08	18.5700	18.6000	18.5700	18.6000	+8.772%	3	3	-88.656%
2024-12-26	17.1000	17.1000	17.1000	17.1000	+6.211%	3	3	-87.661%
2024-12-03	16.1000	16.1000	16.1000	16.1000	-1.829%	25	3	-86.894%
2024-12-02	16.3000	16.4000	16.2400	16.4000	+1.235%	120	77	-87.134%
2024-11-04	16.2000	16.2000	16.2000	16.2000	+31.707%	2	215	-86.975%
2024-10-10	12.3000	12.3000	12.3000	12.3000	-1.205%	4	217	-82.846%
2024-10-07	12.3000	12.4500	12.3000	12.4500	+5.957%	48	221	-83.052%
2024-10-04	11.7500	11.7500	11.7500	11.7500	0.000%	90	269	-82.043%
2024-10-03	11.7500	11.7500	11.7500	11.7500	+2.620%	28	314	-82.043%
2024-10-02	11.4500	11.4500	11.4500	11.4500	+6.019%	20	342	-81.572%
2024-10-01	10.8000	10.8000	10.8000	10.8000	+0.935%	20	362	-80.463%
2024-09-30	10.7000	10.7000	10.7000	10.7000	+1.422%	15	382	-80.280%
2024-09-27	10.5500	10.5500	10.5500	10.5500	-4.091%	8	397	-80.000%
2024-09-26	11.0000	11.0000	11.0000	11.0000	-1.786%	10	401	-80.818%
2024-09-20	11.2500	11.2500	11.2000	11.2000	0.000%	50	411	-81.161%
2024-09-19	11.2500	11.3000	11.2000	11.2000	+7.383%	22	436	-81.161%
2024-09-17	10.4300	10.4300	10.4300	10.4300	-2.066%	90	457	-79.770%
2024-09-16	10.6500	10.6500	10.6500	10.6500	-4.227%	90	367	-80.188%
2024-09-13	11.1200	11.1300	11.1200	11.1200	-2.026%	182	277	-81.025%
2024-09-12	11.4800	11.4800	11.3500	11.3500	-1.901%	90	187	-81.410%
2024-09-11	11.5700	11.5700	11.5700	11.5700	+2.844%	90	97	-81.763%
2024-09-10	11.2000	11.2500	11.1900	11.2500	+7.143%	18	15	-81.244%
2024-08-30	10.3500	10.5000	10.3500	10.5000	-0.285%	8	14	-79.905%
2024-08-29	10.5300	10.5300	10.5300	10.5300	+1.250%	2	14	-79.962%
2024-08-28	10.4000	10.4000	10.4000	10.4000	-2.985%	7	12	-79.712%
2024-08-27	10.5100	10.7200	10.5100	10.7200	-43.190%	2	5	-80.317%
2024-07-10	18.8700	18.8700	18.8700	18.8700	0.000%	3	3	-88.818%