Dark

KO20270115P45
KO Jan 15 2027 45.00 Put (KO270115P00045000)
option OPRA

EOD

Aug 3, 2026

0.1100+57.143%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1800	0.1800	0.1100	0.1100	+57.143%	2	170	0.000%
2026-07-31	0.1000	0.1000	0.0700	0.0700	+40.000%	10	170	+57.143%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-50.000%	2	176	+120.000%
2026-07-23	0.1700	0.1700	0.1000	0.1000	+100.000%	4	175	+10.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-44.444%	1	173	+120.000%
2026-07-07	0.0700	0.0900	0.0700	0.0900	-10.000%	3	172	+22.222%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-16.667%	3	172	+10.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-7.692%	3	172	-8.333%
2026-06-22	0.1300	0.1300	0.1300	0.1300	0.000%	1	172	-15.385%
2026-06-10	0.1300	0.1300	0.1300	0.1300	-18.750%	2	172	-15.385%
2026-06-09	0.1600	0.1600	0.1600	0.1600	0.000%	1	171	-31.250%
2026-06-02	0.1600	0.1600	0.1600	0.1600	-36.000%	1	170	-31.250%
2026-06-01	0.2500	0.2500	0.2500	0.2500	+38.889%	1	170	-56.000%
2026-05-26	0.1800	0.1800	0.1800	0.1800	+100.000%	1	169	-38.889%
2026-05-22	0.0900	0.0900	0.0900	0.0900	-52.632%	1	170	+22.222%
2026-05-21	0.1400	0.1900	0.1300	0.1900	+5.556%	8	171	-42.105%
2026-05-20	0.1800	0.1800	0.1200	0.1800	-18.182%	15	171	-38.889%
2026-05-18	0.2200	0.2200	0.2200	0.2200	-18.519%	1	171	-50.000%
2026-05-15	0.2700	0.2700	0.2700	0.2700	+8.000%	1	171	-59.259%
2026-05-12	0.2100	0.2500	0.2100	0.2500	+56.250%	7	169	-56.000%
2026-05-08	0.1700	0.1700	0.1600	0.1600	-27.273%	4	164	-31.250%
2026-05-06	0.2700	0.2700	0.2100	0.2200	+83.333%	5	164	-50.000%
2026-05-04	0.1100	0.1200	0.1100	0.1200	-20.000%	2	164	-8.333%
2026-05-01	0.1400	0.1500	0.1400	0.1500	-16.667%	5	167	-26.667%
2026-04-29	0.1600	0.1800	0.1600	0.1800	-30.769%	11	167	-38.889%
2026-04-28	0.2600	0.2600	0.2400	0.2600	+8.333%	9	174	-57.692%
2026-04-20	0.2400	0.2400	0.2400	0.2400	-4.000%	1	172	-54.167%
2026-04-16	0.2500	0.2500	0.2500	0.2500	-13.793%	1	171	-56.000%
2026-04-13	0.2900	0.2900	0.2900	0.2900	-6.452%	5	171	-62.069%
2026-04-10	0.3000	0.3100	0.3000	0.3100	-11.429%	2	176	-64.516%
2026-04-08	0.3100	0.3500	0.2900	0.3500	-5.405%	4	175	-68.571%
2026-04-07	0.3700	0.3700	0.3700	0.3700	0.000%	1	173	-70.270%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-5.128%	10	172	-70.270%
2026-03-30	0.3900	0.3900	0.3900	0.3900	0.000%	1	177	-71.795%
2026-03-27	0.3600	0.3900	0.3600	0.3900	+11.429%	5	177	-71.795%
2026-03-16	0.3500	0.3500	0.3500	0.3500	0.000%	15	180	-68.571%
2026-03-06	0.3400	0.3500	0.3400	0.3500	+34.615%	5	195	-68.571%
2026-03-04	0.3300	0.3300	0.2600	0.2600	0.000%	10	193	-57.692%
2026-02-25	0.2600	0.2600	0.2600	0.2600	-16.129%	2	199	-57.692%
2026-02-23	0.3100	0.3100	0.3100	0.3100	-11.429%	20	199	-64.516%
2026-02-20	0.3500	0.3500	0.3500	0.3500	-12.500%	5	199	-68.571%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+53.846%	1	199	-72.500%
2026-02-18	0.2800	0.2900	0.2600	0.2600	+8.333%	5	198	-57.692%
2026-02-17	0.2500	0.2500	0.2400	0.2400	0.000%	4	197	-54.167%
2026-02-13	0.2400	0.2400	0.2400	0.2400	-22.581%	1	195	-54.167%
2026-02-09	0.3100	0.3100	0.3100	0.3100	+24.000%	1	195	-64.516%
2026-01-28	0.2500	0.2500	0.2500	0.2500	-16.667%	10	195	-56.000%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-16.667%	15	195	-63.333%
2026-01-02	0.3600	0.3600	0.3600	0.3600	+16.129%	1	180	-69.444%
2025-12-29	0.3200	0.3200	0.3100	0.3100	-11.429%	13	181	-64.516%
2025-12-03	0.3500	0.3500	0.3500	0.3500	-12.500%	1	193	-68.571%
2025-11-12	0.4000	0.4000	0.4000	0.4000	-20.000%	2	193	-72.500%
2025-11-03	0.5000	0.5000	0.5000	0.5000	-12.281%	1	193	-78.000%
2025-10-07	0.5700	0.5700	0.5700	0.5700	-1.724%	10	193	-80.702%
2025-10-03	0.5800	0.5800	0.5800	0.5800	+3.571%	17	193	-81.034%
2025-09-30	0.5600	0.5600	0.5600	0.5600	-1.754%	1	210	-80.357%
2025-09-19	0.5900	0.5900	0.5500	0.5700	+9.615%	20	210	-80.702%
2025-09-10	0.5800	0.5800	0.5200	0.5200	-1.887%	2	205	-78.846%
2025-09-09	0.5800	0.5800	0.5300	0.5300	-1.852%	2	204	-79.245%
2025-09-08	0.5900	0.5900	0.5400	0.5400	+1.887%	2	204	-79.630%
2025-09-05	0.5300	0.5300	0.5300	0.5300	-1.852%	30	203	-79.245%
2025-09-04	0.5400	0.5400	0.5400	0.5400	0.000%	7	173	-79.630%
2025-09-03	0.5400	0.5400	0.5400	0.5400	+12.500%	2	180	-79.630%
2025-08-25	0.4800	0.4800	0.4800	0.4800	0.000%	3	180	-77.083%
2025-08-19	0.4800	0.4800	0.4800	0.4800	0.000%	3	180	-77.083%
2025-08-18	0.5200	0.5200	0.4800	0.4800	+6.667%	4	183	-77.083%
2025-08-13	0.4500	0.4500	0.4500	0.4500	-10.000%	1	183	-75.556%
2025-08-12	0.4500	0.5000	0.4500	0.5000	-5.660%	2	182	-78.000%
2025-07-23	0.5300	0.5300	0.5300	0.5300	-3.636%	12	183	-79.245%
2025-07-22	0.5500	0.5500	0.5500	0.5500	+3.774%	2	171	-80.000%
2025-07-17	0.5300	0.5300	0.5300	0.5300	-8.621%	2	169	-79.245%
2025-07-14	0.5700	0.5800	0.5700	0.5800	-4.918%	6	171	-81.034%
2025-07-11	0.5700	0.6100	0.5600	0.6100	+7.018%	7	165	-81.967%
2025-07-10	0.5700	0.5700	0.5700	0.5700	-6.557%	2	161	-80.702%
2025-06-27	0.6100	0.6100	0.6100	0.6100	-7.576%	1	160	-81.967%
2025-06-06	0.7200	0.7200	0.6600	0.6600	-2.941%	4	159	-83.333%
2025-05-21	0.6800	0.6800	0.6800	0.6800	0.000%	1	158	-83.824%
2025-05-19	0.6400	0.6800	0.6400	0.6800	+1.493%	7	157	-83.824%
2025-05-16	0.6800	0.6800	0.6700	0.6700	-12.987%	10	159	-83.582%
2025-05-13	0.8100	0.8100	0.7700	0.7700	+1.316%	2	162	-85.714%
2025-05-08	0.7700	0.7700	0.7600	0.7600	+2.703%	6	162	-85.526%
2025-05-07	0.7700	0.7700	0.7400	0.7400	-9.756%	2	168	-85.135%
2025-05-06	0.8300	0.8300	0.7600	0.8200	-1.205%	5	170	-86.585%
2025-05-05	0.7900	0.8400	0.7800	0.8300	-3.488%	10	172	-86.747%
2025-05-02	0.8000	0.8600	0.8000	0.8600	0.000%	4	175	-87.209%
2025-04-24	0.9300	0.9300	0.8500	0.8600	-1.149%	4	175	-87.209%
2025-04-23	0.8700	0.8700	0.8700	0.8700	-7.447%	1	177	-87.356%
2025-04-21	0.9600	0.9600	0.9400	0.9400	+10.588%	4	176	-88.298%
2025-04-17	0.8800	0.8800	0.8500	0.8500	-2.299%	2	171	-87.059%
2025-04-14	0.8800	0.8800	0.8700	0.8700	-12.121%	12	171	-87.356%
2025-04-11	1.0000	1.0000	0.9900	0.9900	+5.319%	4	159	-88.889%
2025-04-09	0.9400	0.9400	0.9400	0.9400	-25.397%	1	161	-88.298%
2025-04-07	1.2200	1.3500	1.0000	1.2600	+11.504%	15	162	-91.270%
2025-03-28	1.1300	1.1300	1.1300	1.1300	+63.768%	2	169	-90.265%
2025-03-11	0.6900	0.6900	0.6900	0.6900	-14.815%	1	169	-84.058%
2025-02-21	0.7000	0.8100	0.7000	0.8100	+37.288%	12	169	-86.420%
2025-02-19	0.5900	0.5900	0.5900	0.5900	-15.714%	1	172	-81.356%
2025-02-11	0.8000	0.8000	0.6900	0.7000	-23.913%	12	171	-84.286%
2025-02-10	0.9200	0.9200	0.9200	0.9200	-6.122%	4	181	-88.043%
2025-02-06	0.9600	0.9800	0.9200	0.9800	-5.769%	3	185	-88.776%
2025-02-05	1.0700	1.0700	1.0400	1.0400	+7.216%	3	186	-89.423%
2025-01-30	0.9700	0.9700	0.9700	0.9700	-6.731%	2	183	-88.660%
2025-01-29	1.0400	1.0400	1.0400	1.0400	+11.828%	2	183	-89.423%
2025-01-27	1.0000	1.0000	0.9300	0.9300	-16.964%	27	181	-88.172%
2025-01-22	1.1400	1.1400	1.1200	1.1200	+5.660%	4	181	-90.179%
2025-01-21	1.5600	1.6100	1.0200	1.0600	+0.952%	103	177	-89.623%
2025-01-17	1.3700	1.3700	1.0500	1.0500	-1.869%	138	150	-89.524%
2025-01-15	1.0500	1.0700	1.0500	1.0700	-12.295%	3	150	-89.720%
2025-01-10	1.1500	1.2200	1.1500	1.2200	-3.937%	172	150	-90.984%
2025-01-07	1.1900	1.2700	1.1900	1.2700	0.000%	3	81	-91.339%
2025-01-06	1.2200	1.2700	1.2200	1.2700	+9.483%	3	82	-91.339%
2025-01-03	1.1600	1.1600	1.1600	1.1600	-4.132%	4	81	-90.517%
2025-01-02	1.2100	1.2100	1.2100	1.2100	+4.310%	1	79	-90.909%
2024-12-31	1.2200	1.2300	1.1500	1.1600	-3.333%	8	73	-90.517%
2024-12-30	1.2000	1.2000	1.2000	1.2000	+16.505%	1	73	-90.833%
2024-12-13	1.0300	1.0300	1.0300	1.0300	0.000%	6	72	-89.320%
2024-12-12	1.0300	1.0300	1.0300	1.0300	-8.036%	1	75	-89.320%
2024-12-09	1.1200	1.1200	1.1200	1.1200	+6.667%	2	74	-90.179%
2024-12-06	1.0500	1.0500	1.0500	1.0500	-10.256%	2	73	-89.524%
2024-12-05	1.1000	1.1700	1.1000	1.1700	+11.429%	4	72	-90.598%
2024-12-04	1.0500	1.0500	1.0500	1.0500	+14.130%	1	69	-89.524%
2024-11-27	0.9200	0.9200	0.9200	0.9200	-3.158%	2	66	-88.043%
2024-11-26	1.0000	1.0000	0.9500	0.9500	-12.037%	4	66	-88.421%
2024-11-25	1.0800	1.0800	1.0800	1.0800	+3.846%	1	62	-89.815%
2024-11-22	1.0700	1.0700	1.0400	1.0400	-5.455%	10	62	-89.423%
2024-11-21	1.1200	1.1200	1.1000	1.1000	-18.519%	4	61	-90.000%
2024-11-15	1.3500	1.3500	1.3500	1.3500	+16.379%	6	61	-91.852%
2024-11-14	1.1600	1.1600	1.1600	1.1600	-1.695%	4	60	-90.517%
2024-11-13	1.0700	1.1800	1.0700	1.1800	+10.280%	3	56	-90.678%
2024-11-11	1.0500	1.0700	1.0500	1.0700	+3.883%	7	53	-89.720%
2024-11-08	1.0200	1.0300	1.0200	1.0300	-16.935%	20	46	-89.320%
2024-11-06	1.2200	1.2400	1.2200	1.2400	+27.835%	26	36	-91.129%
2024-10-31	0.9700	0.9700	0.9700	0.9700	+14.118%	2	11	-88.660%
2024-10-24	0.8500	0.8500	0.8500	0.8500	+2.410%	2	9	-87.059%
2024-10-22	0.8300	0.8300	0.8300	0.8300	+1.220%	5	7	-86.747%
2024-10-02	0.8200	0.8200	0.8200	0.8200	0.000%	2	2	-86.585%