Dark

KO20270115P35
KO Jan 15 2027 35.00 Put (KO270115P00035000)
option OPRA

EOD

Aug 4, 2026

0.0200-33.333%(-0.0100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0300	0.0300	0.0200	0.0200	-33.333%	46	7,487	0.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	0.000%	20	7,487	-33.333%
2026-07-31	0.0300	0.0300	0.0300	0.0300	+200.000%	4	7,487	-33.333%
2026-07-29	0.0100	0.0100	0.0100	0.0100	0.000%	499	7,487	+100.000%
2026-07-28	0.0200	0.0300	0.0100	0.0100	-50.000%	753	7,490	+100.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	+100.000%	1	7,490	0.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	-50.000%	1	7,491	+100.000%
2026-07-22	0.0200	0.0200	0.0200	0.0200	0.000%	4	7,491	0.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	2	7,495	0.000%
2026-07-20	0.0200	0.0200	0.0200	0.0200	-33.333%	90	7,497	0.000%
2026-07-17	0.0200	0.0300	0.0200	0.0300	+50.000%	3	7,586	-33.333%
2026-07-15	0.0200	0.0200	0.0200	0.0200	-33.333%	4	7,589	0.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	-25.000%	1	7,589	-33.333%
2026-07-08	0.0300	0.0400	0.0300	0.0400	-20.000%	44	7,590	-50.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	+66.667%	1	7,633	-60.000%
2026-07-06	0.0300	0.0300	0.0300	0.0300	-25.000%	1	7,633	-33.333%
2026-07-02	0.0400	0.0400	0.0400	0.0400	-20.000%	5	7,634	-50.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-16.667%	67	7,634	-60.000%
2026-06-15	0.0600	0.0600	0.0600	0.0600	0.000%	32	7,672	-66.667%
2026-06-12	0.0600	0.0600	0.0600	0.0600	0.000%	56	7,703	-66.667%
2026-06-11	0.0600	0.0600	0.0600	0.0600	0.000%	3	7,710	-66.667%
2026-06-10	0.0600	0.0700	0.0600	0.0600	0.000%	221	7,711	-66.667%
2026-06-09	0.0600	0.0600	0.0600	0.0600	0.000%	100	7,721	-66.667%
2026-06-08	0.0600	0.0600	0.0600	0.0600	-14.286%	2	7,711	-66.667%
2026-06-05	0.0700	0.0700	0.0600	0.0700	0.000%	448	7,713	-71.429%
2026-06-04	0.0700	0.0700	0.0700	0.0700	+16.667%	7	7,713	-71.429%
2026-06-03	0.0600	0.0600	0.0600	0.0600	-14.286%	1	7,706	-66.667%
2026-06-02	0.0700	0.0700	0.0700	0.0700	0.000%	1	7,707	-71.429%
2026-06-01	0.0600	0.0700	0.0600	0.0700	0.000%	8	7,707	-71.429%
2026-05-27	0.0700	0.0700	0.0700	0.0700	0.000%	171	7,700	-71.429%
2026-05-26	0.0600	0.0800	0.0600	0.0700	0.000%	194	7,541	-71.429%
2026-05-22	0.0700	0.0700	0.0700	0.0700	-12.500%	340	7,657	-71.429%
2026-05-21	0.0800	0.0800	0.0800	0.0800	0.000%	70	7,606	-75.000%
2026-05-20	0.0900	0.0900	0.0800	0.0800	0.000%	15	7,606	-75.000%
2026-05-19	0.0800	0.0800	0.0800	0.0800	0.000%	72	7,567	-75.000%
2026-05-18	0.0900	0.0900	0.0800	0.0800	0.000%	1,033	7,567	-75.000%
2026-05-14	0.0800	0.0800	0.0800	0.0800	0.000%	101	7,567	-75.000%
2026-05-13	0.0800	0.0800	0.0800	0.0800	0.000%	1	7,646	-75.000%
2026-05-12	0.0800	0.0800	0.0800	0.0800	0.000%	7	7,646	-75.000%
2026-05-11	0.0800	0.0800	0.0800	0.0800	-11.111%	49	7,646	-75.000%
2026-05-08	0.0900	0.0900	0.0900	0.0900	0.000%	1	7,616	-77.778%
2026-05-07	0.0800	0.0900	0.0800	0.0900	+12.500%	2	7,615	-77.778%
2026-05-06	0.0800	0.0900	0.0800	0.0800	-20.000%	360	7,614	-75.000%
2026-05-05	0.0900	0.1000	0.0900	0.1000	+11.111%	518	7,514	-80.000%
2026-05-04	0.0900	0.1000	0.0900	0.0900	0.000%	262	8,003	-77.778%
2026-05-01	0.0900	0.0900	0.0900	0.0900	+12.500%	9	8,244	-77.778%
2026-04-30	0.0800	0.0800	0.0800	0.0800	-27.273%	11	8,244	-75.000%
2026-04-28	0.0900	0.1100	0.0900	0.1100	+10.000%	96	8,243	-81.818%
2026-04-27	0.1200	0.1200	0.1000	0.1000	-16.667%	430	8,243	-80.000%
2026-04-24	0.1200	0.1200	0.1200	0.1200	+9.091%	59	8,312	-83.333%
2026-04-20	0.1100	0.1100	0.1000	0.1100	0.000%	3,070	8,351	-81.818%
2026-04-16	0.1100	0.1100	0.1100	0.1100	-21.429%	3	5,991	-81.818%
2026-04-14	0.1300	0.1400	0.1300	0.1400	+16.667%	430	5,988	-85.714%
2026-04-13	0.1200	0.1200	0.1200	0.1200	0.000%	472	6,074	-83.333%
2026-04-10	0.1200	0.1200	0.1200	0.1200	+9.091%	305	5,798	-83.333%
2026-04-09	0.1100	0.1100	0.1100	0.1100	-21.429%	98	5,591	-81.818%
2026-04-08	0.1300	0.1400	0.1200	0.1400	+7.692%	2,572	5,493	-85.714%
2026-04-06	0.1300	0.1300	0.1300	0.1300	0.000%	151	3,604	-84.615%
2026-04-02	0.1300	0.1300	0.1300	0.1300	0.000%	20	3,467	-84.615%
2026-03-31	0.1300	0.1300	0.1300	0.1300	0.000%	58	3,467	-84.615%
2026-03-27	0.1300	0.1300	0.1300	0.1300	0.000%	92	3,467	-84.615%
2026-03-23	0.1300	0.1300	0.1300	0.1300	-13.333%	88	3,375	-84.615%
2026-03-18	0.1500	0.1600	0.1300	0.1500	-11.765%	566	3,331	-86.667%
2026-03-13	0.1400	0.1700	0.1400	0.1700	+21.429%	1,263	3,188	-88.235%
2026-03-12	0.1300	0.1400	0.1100	0.1400	+16.667%	535	3,953	-85.714%
2026-03-11	0.1300	0.1500	0.1100	0.1200	0.000%	2,177	3,792	-83.333%
2026-03-10	0.1200	0.1400	0.0900	0.1200	0.000%	3,031	3,250	-83.333%
2026-03-09	0.1400	0.1400	0.1200	0.1200	0.000%	105	2,140	-83.333%
2026-03-06	0.1200	0.1200	0.1200	0.1200	0.000%	99	2,035	-83.333%
2026-03-05	0.1300	0.1300	0.1200	0.1200	+9.091%	204	1,936	-83.333%
2026-03-03	0.1100	0.1100	0.1100	0.1100	-8.333%	198	1,777	-81.818%
2026-02-25	0.1200	0.1200	0.1200	0.1200	+9.091%	99	1,678	-83.333%
2026-02-24	0.1000	0.1100	0.1000	0.1100	+10.000%	251	1,678	-81.818%
2026-02-23	0.1100	0.1100	0.1000	0.1000	-23.077%	792	1,599	-80.000%
2026-02-20	0.1300	0.1300	0.1300	0.1300	-13.333%	286	807	-84.615%
2026-02-19	0.1000	7.0000	0.1000	0.1500	+87.500%	382	521	-86.667%
2026-02-13	0.0800	0.0800	0.0800	0.0800	0.000%	21	267	-75.000%
2026-02-10	0.0800	0.0800	0.0800	0.0800	0.000%	99	267	-75.000%
2026-02-09	0.0800	0.0800	0.0800	0.0800	+14.286%	10	168	-75.000%
2026-02-04	0.0700	0.0700	0.0700	0.0700	0.000%	84	158	-71.429%
2026-01-29	0.0900	0.0900	0.0700	0.0700	-12.500%	111	166	-71.429%
2026-01-28	0.0800	0.0800	0.0800	0.0800	-20.000%	8	57	-75.000%
2026-01-14	0.1000	0.1000	0.1000	0.1000	-9.091%	7	55	-80.000%
2026-01-09	0.1300	0.1300	0.1100	0.1100	-21.429%	20	58	-81.818%
2026-01-07	0.1400	0.1400	0.1400	0.1400	-6.667%	16	38	-85.714%
2026-01-05	0.1500	0.1500	0.1500	0.1500	0.000%	7	48	-86.667%
2025-12-04	0.1500	0.1500	0.1500	0.1500	+7.143%	6	48	-86.667%
2025-11-10	0.1400	0.1400	0.1400	0.1400	-46.154%	2	48	-85.714%
2025-05-07	0.2600	0.2600	0.2600	0.2600	-48.000%	1	48	-92.308%
2025-04-07	0.4600	0.5000	0.4600	0.5000	+127.273%	6	48	-96.000%
2025-03-31	0.2200	0.2200	0.2200	0.2200	-37.143%	1	42	-90.909%
2025-03-11	0.3500	0.3500	0.3500	0.3500	+12.903%	2	41	-94.286%
2025-02-14	0.3100	0.3100	0.3100	0.3100	-16.216%	6	44	-93.548%
2025-01-17	0.3800	0.3800	0.3300	0.3700	-19.565%	16	44	-94.595%
2025-01-07	0.4600	0.4600	0.4600	0.4600	+21.053%	5	44	-95.652%
2025-01-02	0.3800	0.3800	0.3800	0.3800	-15.556%	18	39	-94.737%
2024-12-13	0.4500	0.4500	0.4500	0.4500	+50.000%	2	21	-95.556%
2024-12-12	0.3000	0.3000	0.3000	0.3000	-18.919%	5	21	-93.333%
2024-12-09	0.3500	0.3700	0.3500	0.3700	+15.625%	8	16	-94.595%
2024-12-06	0.3000	0.3500	0.3000	0.3200	+60.000%	12	8	-93.750%
2024-11-26	0.2300	0.2300	0.2000	0.2000	-33.333%	3	5	-90.000%
2024-11-06	0.3000	0.3000	0.3000	0.3000	-26.829%	2	2	-93.333%
2024-10-17	0.2800	0.4100	0.2800	0.4100	0.000%	4	0	-95.122%