Dark

KO20261218P85
KO Dec 18 2026 85.00 Put (KO261218P00085000)
option OPRA

EOD

Sep 29, 2026

2.40+5.727%(+0.13)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2800	2.4400	2.2300	2.4000	+5.727%	188	2,111	0.000%
2026-09-28	2.2100	2.5000	2.1800	2.2700	+1.339%	228	2,034	+5.727%
2026-09-25	2.1200	2.2400	2.0500	2.2400	+8.738%	172	1,981	+7.143%
2026-09-24	1.7800	2.0700	1.7400	2.0600	-4.630%	169	1,969	+16.505%
2026-09-23	2.0000	2.1800	1.8200	2.1600	+16.757%	147	1,962	+11.111%
2026-09-22	2.0400	2.0800	1.8200	1.8500	-17.411%	174	1,845	+29.730%
2026-09-21	2.0500	2.2400	2.0400	2.2400	+8.738%	117	1,814	+7.143%
2026-09-18	2.2200	2.2500	2.0000	2.0600	-2.370%	55	1,784	+16.505%
2026-09-17	2.1900	2.2500	2.0500	2.1100	-6.222%	201	1,746	+13.744%
2026-09-16	2.2200	2.2500	2.0600	2.2500	+5.140%	52	1,917	+6.667%
2026-09-15	2.0500	2.2300	2.0500	2.1400	+4.902%	346	1,933	+12.150%
2026-09-14	1.9100	2.1600	1.8800	2.0400	-10.132%	174	1,743	+17.647%
2026-09-11	2.5200	2.5600	2.2700	2.2700	-10.277%	114	1,603	+5.727%
2026-09-10	2.2800	2.5300	2.2800	2.5300	-6.985%	235	1,583	-5.138%
2026-09-09	2.5900	2.7300	2.4800	2.7200	+14.768%	200	1,359	-11.765%
2026-09-08	2.6800	2.6800	2.3700	2.3700	-5.952%	66	1,375	+1.266%
2026-09-04	2.2300	2.5200	2.1500	2.5200	+14.027%	23	1,438	-4.762%
2026-09-03	2.2900	2.3100	2.1200	2.2100	-8.299%	16	1,438	+8.597%
2026-09-02	2.6200	2.6600	2.2400	2.4100	-8.015%	43	1,446	-0.415%
2026-09-01	2.1100	2.6400	2.0800	2.6200	+16.964%	115	1,444	-8.397%
2026-08-31	2.2100	2.3300	2.1600	2.2400	+2.752%	117	1,402	+7.143%
2026-08-28	2.2600	2.2600	2.0300	2.1800	-4.803%	36	1,491	+10.092%
2026-08-27	2.2600	2.3000	2.0500	2.2900	+13.366%	398	1,493	+4.803%
2026-08-26	1.7300	2.0200	1.7200	2.0200	+24.691%	904	1,334	+18.812%
2026-08-25	1.6600	1.7500	1.6200	1.6200	-2.410%	9	675	+48.148%
2026-08-24	1.5200	1.7500	1.5200	1.6600	-13.542%	218	670	+44.578%
2026-08-21	1.9500	1.9600	1.8600	1.9200	+5.495%	96	674	+25.000%
2026-08-20	1.8500	1.8500	1.7200	1.8200	-9.000%	47	618	+31.868%
2026-08-19	2.0100	2.2300	1.8800	2.0000	-15.612%	287	614	+20.000%
2026-08-18	2.5000	2.5100	2.3700	2.3700	-20.736%	13	361	+1.266%
2026-08-17	2.6600	2.9900	2.6600	2.9900	+11.152%	6	360	-19.732%
2026-08-14	2.6300	2.6900	2.6300	2.6900	-3.929%	3	354	-10.781%
2026-08-13	2.8700	2.8700	2.7600	2.8000	-16.418%	24	333	-14.286%
2026-08-12	3.4000	3.4000	3.3500	3.3500	+1.515%	5	333	-28.358%
2026-08-11	3.3000	3.4500	3.3000	3.3000	+4.762%	12	328	-27.273%
2026-08-10	3.1000	3.1500	3.1000	3.1500	-3.077%	6	318	-23.810%
2026-08-07	3.3000	3.3000	3.2500	3.2500	-4.412%	13	317	-26.154%
2026-08-06	3.3500	3.4000	3.3500	3.4000	-1.449%	13	319	-29.412%
2026-08-05	3.5000	3.5000	3.4500	3.4500	-10.390%	6	308	-30.435%
2026-08-04	3.8500	3.8500	3.8500	3.8500	+8.451%	3	303	-37.662%
2026-07-31	3.4000	3.5500	3.4000	3.5500	+11.635%	15	302	-32.394%
2026-07-30	3.3000	3.4000	3.1800	3.1800	+25.692%	34	310	-24.528%
2026-07-29	2.4800	2.5300	2.4800	2.5300	-19.683%	6	282	-5.138%
2026-07-28	3.2500	3.2500	2.5500	3.1500	-36.364%	57	282	-23.810%
2026-07-27	5.3500	5.3500	4.9000	4.9500	-14.655%	25	266	-51.515%
2026-07-24	5.8000	5.8000	5.8000	5.8000	+4.505%	17	241	-58.621%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-3.478%	13	240	-56.757%
2026-07-21	5.8000	5.8000	5.7500	5.7500	-2.542%	57	237	-58.261%
2026-07-20	5.9000	5.9000	5.9000	5.9000	+3.509%	28	180	-59.322%
2026-07-17	4.6700	5.7000	4.6700	5.7000	+17.526%	45	160	-57.895%
2026-07-16	4.6000	4.9000	4.6000	4.8500	0.000%	79	124	-50.515%
2026-07-14	4.8000	4.8500	4.8000	4.8500	+4.301%	2	86	-50.515%
2026-07-13	4.6500	4.6500	4.6500	4.6500	-3.125%	5	86	-48.387%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-6.796%	7	81	-50.000%
2026-07-06	5.1500	5.1500	5.1500	5.1500	-14.167%	1	78	-53.398%
2026-06-30	6.0000	6.0000	6.0000	6.0000	+8.108%	1	77	-60.000%
2026-06-29	5.1500	5.5500	5.1500	5.5500	+0.909%	35	77	-56.757%
2026-06-26	5.5000	5.5000	5.5000	5.5000	-19.708%	1	44	-56.364%
2026-06-25	6.8500	6.8500	6.8500	6.8500	+18.103%	1	44	-64.964%
2026-06-11	5.5000	5.8000	5.5000	5.8000	-18.881%	15	44	-58.621%
2026-06-09	7.1500	7.1500	7.1500	7.1500	+15.323%	25	30	-66.434%
2026-05-27	6.2000	6.2000	6.2000	6.2000	-14.365%	10	16	-61.290%
2026-05-14	7.0500	7.2400	7.0500	7.2400	-29.709%	2	16	-66.851%
2026-04-23	10.3000	10.3000	10.3000	10.3000	-6.534%	1	16	-76.699%
2026-04-22	10.5500	11.0200	10.5500	11.0200	+0.091%	2	17	-78.221%
2026-03-26	11.0100	11.0100	11.0100	11.0100	+9.880%	2	17	-78.202%
2026-03-05	10.0200	10.0200	10.0200	10.0200	+14.514%	12	17	-76.048%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+11.182%	1	21	-72.571%
2026-03-02	7.8700	7.8700	7.8700	7.8700	+7.075%	1	22	-69.504%
2026-02-27	7.3500	7.3500	7.3500	7.3500	-9.816%	1	22	-67.347%
2026-02-25	8.1500	8.1500	8.1500	8.1500	+6.120%	1	22	-70.552%
2026-02-23	7.9500	7.9500	7.6800	7.6800	-11.724%	2	22	-68.750%
2026-02-17	8.7000	8.7000	8.7000	8.7000	+2.959%	12	20	-72.414%
2026-02-13	8.4500	8.4500	8.4500	8.4500	+9.456%	1	14	-71.598%
2026-02-12	8.2300	8.2300	7.7200	7.7200	-24.090%	2	14	-68.912%
2026-02-10	10.1700	10.1700	10.1700	10.1700	+6.940%	10	13	-76.401%
2026-02-04	9.5100	9.5100	9.5100	9.5100	-17.304%	1	4	-74.763%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-27.536%	2	3	-79.130%
2026-01-02	15.8700	15.8700	15.8700	15.8700	-5.254%	1	2	-84.877%
2025-09-03	17.0000	17.0000	16.7500	16.7500	+10.561%	4	7	-85.672%
2025-07-18	15.1500	15.1500	15.1500	15.1500	-2.195%	1	11	-84.158%
2025-07-11	15.4900	15.4900	15.4900	15.4900	-1.338%	1	11	-84.506%
2025-07-10	15.5200	15.7000	15.5200	15.7000	+4.458%	2	10	-84.713%
2025-07-08	14.9900	15.0300	14.9900	15.0300	+1.554%	2	10	-84.032%
2025-07-02	14.6500	14.8000	14.6500	14.8000	-7.500%	6	9	-83.784%
2025-06-26	15.9000	16.0000	15.9000	16.0000	+13.074%	3	8	-85.000%
2025-06-12	14.0500	14.1500	14.0500	14.1500	-13.190%	3	11	-83.039%
2025-05-12	16.3000	16.3000	16.3000	16.3000	+9.030%	3	9	-85.276%
2025-05-06	14.9500	14.9500	14.9500	14.9500	-7.659%	1	6	-83.946%
2025-03-25	16.1900	16.1900	16.1900	16.1900	-1.280%	1	5	-85.176%
2025-03-21	16.4000	16.4000	16.4000	16.4000	+6.218%	2	5	-85.366%
2025-03-18	15.4400	15.4400	15.4400	15.4400	-2.217%	1	4	-84.456%
2025-03-12	15.7900	15.7900	15.7900	15.7900	-20.051%	3	3	-84.801%
2024-11-04	19.7500	19.7500	19.7500	19.7500	+33.898%	4	3	-87.848%
2024-09-06	14.7500	14.7500	14.7500	14.7500	+6.498%	2	5	-83.729%
2024-08-30	13.8500	13.8500	13.8500	13.8500	-0.717%	2	5	-82.671%
2024-08-29	13.9500	13.9500	13.9500	13.9500	-2.448%	1	5	-82.796%
2024-08-27	14.3000	14.3000	14.3000	14.3000	-13.333%	2	4	-83.217%
2024-08-08	16.5000	16.5000	16.5000	16.5000	0.000%	2	2	-85.455%