Dark

KO20270115P40
KO Jan 15 2027 40.00 Put (KO270115P00040000)
option OPRA

EOD

Jul 31, 2026

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1200	0.0500	0.0500	0.000%	2	467	0.000%
2026-07-29	0.1200	0.1200	0.0500	0.0500	0.000%	4	468	0.000%
2026-07-28	0.0800	0.0800	0.0500	0.0500	0.000%	2	469	0.000%
2026-07-23	0.1200	0.1200	0.0500	0.0500	0.000%	4	469	0.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-16.667%	2	469	0.000%
2026-07-17	0.1400	0.1400	0.0600	0.0600	0.000%	2	467	-16.667%
2026-07-15	0.1100	0.1300	0.0500	0.0600	+20.000%	62	467	-16.667%
2026-06-29	0.1700	0.1700	0.0500	0.0500	-50.000%	32	459	0.000%
2026-06-10	0.1800	0.1800	0.1000	0.1000	+42.857%	12	460	-50.000%
2026-06-01	0.0700	0.0700	0.0700	0.0700	-30.000%	9	460	-28.571%
2026-05-28	0.1000	0.1000	0.1000	0.1000	+11.111%	3	463	-50.000%
2026-05-27	0.1000	0.1000	0.0900	0.0900	-10.000%	8	465	-44.444%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-23.077%	1	470	-50.000%
2026-05-21	0.1300	0.1300	0.1300	0.1300	-23.529%	4	469	-61.538%
2026-05-20	0.2300	0.2300	0.1700	0.1700	+13.333%	2	469	-70.588%
2026-05-18	0.1500	0.1500	0.1500	0.1500	+7.143%	1	472	-66.667%
2026-05-12	0.1400	0.1400	0.1400	0.1400	-22.222%	8	472	-64.286%
2026-05-08	0.1800	0.1800	0.1800	0.1800	0.000%	1	477	-72.222%
2026-05-06	0.1800	0.1800	0.1800	0.1800	+5.882%	1	477	-72.222%
2026-05-04	0.1700	0.1700	0.1700	0.1700	+6.250%	1	476	-70.588%
2026-05-01	0.2300	0.2300	0.1600	0.1600	-20.000%	2	474	-68.750%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-13.043%	1	474	-75.000%
2026-04-28	0.2100	0.2300	0.2100	0.2300	+91.667%	3	473	-78.261%
2026-04-21	0.1200	0.1200	0.1200	0.1200	-33.333%	1	471	-58.333%
2026-04-14	0.2300	0.2300	0.1800	0.1800	+12.500%	3	471	-72.222%
2026-04-10	0.1600	0.1600	0.1600	0.1600	-33.333%	3	472	-68.750%
2026-04-08	0.2400	0.2400	0.2400	0.2400	+20.000%	1	474	-79.167%
2026-03-30	0.2100	0.2100	0.2000	0.2000	+5.263%	8	473	-75.000%
2026-03-26	0.1900	0.1900	0.1900	0.1900	-26.923%	30	478	-73.684%
2026-03-16	0.3000	0.3000	0.2300	0.2600	-7.143%	86	508	-80.769%
2026-03-04	0.2600	0.2800	0.2600	0.2800	-22.222%	2	502	-82.143%
2026-03-02	0.3600	0.3600	0.3600	0.3600	+9.091%	1	500	-86.111%
2026-02-27	0.3300	0.3300	0.3300	0.3300	+32.000%	1	499	-84.848%
2026-02-25	0.2500	0.2500	0.2500	0.2500	-26.471%	2	497	-80.000%
2026-02-23	0.3400	0.3400	0.3400	0.3400	+36.000%	1	497	-85.294%
2026-02-19	0.2000	0.2500	0.2000	0.2500	+78.571%	2	496	-80.000%
2026-02-12	0.1400	0.1400	0.1400	0.1400	-17.647%	2	494	-64.286%
2026-02-04	0.1700	0.1700	0.1700	0.1700	+6.250%	1	494	-70.588%
2026-02-03	0.1600	0.1600	0.1600	0.1600	+14.286%	3	493	-68.750%
2026-01-30	0.1400	0.1400	0.1400	0.1400	+7.692%	1	492	-64.286%
2026-01-29	0.1000	0.1300	0.1000	0.1300	-18.750%	7	491	-61.538%
2026-01-22	0.1600	0.1600	0.1600	0.1600	-33.333%	2	487	-68.750%
2025-12-17	0.1800	0.2600	0.1800	0.2400	+20.000%	3	487	-79.167%
2025-11-26	0.2000	0.2000	0.2000	0.2000	-13.043%	2	483	-75.000%
2025-11-13	0.2300	0.2300	0.2300	0.2300	-4.167%	1	483	-78.261%
2025-11-11	0.2400	0.2400	0.2400	0.2400	-4.000%	22	482	-79.167%
2025-11-10	0.2600	0.2600	0.2500	0.2500	+8.696%	2	460	-80.000%
2025-11-07	0.2300	0.2300	0.2300	0.2300	-4.167%	2	461	-78.261%
2025-10-21	0.3000	0.3100	0.2400	0.2400	-36.842%	22	461	-79.167%
2025-10-16	0.3800	0.3800	0.3800	0.3800	0.000%	100	460	-86.842%
2025-10-06	0.4000	0.4000	0.3800	0.3800	+5.556%	11	560	-86.842%
2025-10-03	0.4600	0.4600	0.3600	0.3600	+2.857%	17	549	-86.111%
2025-09-23	0.3600	0.3600	0.3500	0.3500	-2.778%	3	536	-85.714%
2025-09-22	0.3600	0.3600	0.3600	0.3600	+2.857%	18	534	-86.111%
2025-09-19	0.3500	0.3500	0.3500	0.3500	+6.061%	41	531	-85.714%
2025-09-17	0.3300	0.3300	0.3300	0.3300	-13.158%	1	531	-84.848%
2025-09-16	0.3800	0.3800	0.3700	0.3800	+8.571%	79	530	-86.842%
2025-09-15	0.3800	0.3800	0.3500	0.3500	0.000%	13	530	-85.714%
2025-09-10	0.3500	0.3500	0.3500	0.3500	+6.061%	30	528	-85.714%
2025-08-28	0.3300	0.3300	0.3300	0.3300	+10.000%	10	498	-84.848%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-37.500%	3	503	-83.333%
2025-06-05	0.4800	0.4800	0.4800	0.4800	-36.000%	3	556	-89.583%
2025-05-23	0.7500	0.7500	0.7500	0.7500	+10.294%	2	557	-93.333%
2025-04-14	0.6800	0.6800	0.6800	0.6800	-21.839%	39	557	-92.647%
2025-04-09	0.9900	0.9900	0.8700	0.8700	0.000%	15	596	-94.253%
2025-04-07	0.7600	0.8800	0.7600	0.8700	+42.623%	70	600	-94.253%
2025-04-04	0.5500	0.6100	0.5500	0.6100	+17.308%	210	600	-91.803%
2025-03-31	0.4900	0.5200	0.4900	0.5200	+1.961%	35	590	-90.385%
2025-03-28	0.5100	0.5100	0.5100	0.5100	+15.909%	10	590	-90.196%
2025-03-26	0.4600	0.4600	0.4300	0.4400	-2.222%	17	590	-88.636%
2025-03-25	0.4500	0.4500	0.4500	0.4500	-2.174%	2	575	-88.889%
2025-03-24	0.4500	0.4600	0.4500	0.4600	-4.167%	2	573	-89.130%
2025-03-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	574	-89.583%
2025-02-20	0.5000	0.5000	0.5000	0.5000	+2.041%	4	569	-90.000%
2025-02-19	0.4900	0.4900	0.4800	0.4900	+48.485%	436	569	-89.796%
2025-02-14	0.4600	0.4600	0.3300	0.3300	+6.452%	88	220	-84.848%
2025-02-13	0.3100	0.3100	0.3100	0.3100	-24.390%	2	220	-83.871%
2025-02-12	0.4100	0.4100	0.4100	0.4100	-26.786%	2	218	-87.805%
2025-02-10	0.5600	0.5600	0.5600	0.5600	+5.660%	50	220	-91.071%
2025-02-07	0.5300	0.5300	0.5300	0.5300	-5.357%	40	170	-90.566%
2025-02-06	0.5400	0.5600	0.5400	0.5600	-6.667%	2	150	-91.071%
2025-02-04	0.6000	0.6000	0.6000	0.6000	0.000%	1	150	-91.667%
2025-02-03	0.6000	0.6000	0.6000	0.6000	+7.143%	1	149	-91.667%
2025-01-31	0.5600	0.5600	0.5600	0.5600	-20.000%	40	148	-91.071%
2025-01-08	0.7000	0.7000	0.7000	0.7000	-4.110%	2	126	-92.857%
2025-01-06	0.7300	0.7300	0.7300	0.7300	+4.286%	4	126	-93.151%
2025-01-03	0.7000	0.7000	0.7000	0.7000	+7.692%	2	122	-92.857%
2024-12-19	0.6300	0.6500	0.6300	0.6500	+14.035%	6	122	-92.308%
2024-12-17	0.5600	0.5700	0.5600	0.5700	-3.390%	2	116	-91.228%
2024-12-13	0.6400	0.6400	0.5900	0.5900	+7.273%	4	114	-91.525%
2024-12-02	0.5500	0.5500	0.5500	0.5500	+1.852%	2	114	-90.909%
2024-11-26	0.5400	0.5400	0.5400	0.5400	-22.857%	2	112	-90.741%
2024-11-18	0.7600	0.7600	0.7000	0.7000	+1.449%	83	110	-92.857%
2024-11-14	0.6900	0.6900	0.6900	0.6900	+4.545%	1	153	-92.754%
2024-11-13	0.6800	0.6800	0.6600	0.6600	+10.000%	69	152	-92.424%
2024-11-08	0.5800	0.6100	0.5800	0.6000	-11.765%	152	87	-91.667%
2024-11-07	0.6800	0.6800	0.6800	0.6800	+19.298%	1	11	-92.647%
2024-10-14	0.4800	0.5800	0.4800	0.5700	+16.327%	4	10	-91.228%
2024-09-20	0.4900	0.4900	0.4900	0.4900	0.000%	20	10	-89.796%