Dark

KO20270115P75
KO Jan 15 2027 75.00 Put (KO270115P00075000)
option OPRA

EOD

Aug 4, 2026

1.27+5.833%(+0.07)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.2500	1.3000	1.2500	1.2700	+5.833%	29	7,894	0.000%
2026-08-03	1.1500	1.2000	1.1200	1.2000	+0.840%	51	7,906	+5.833%
2026-07-31	1.2500	1.2500	1.1900	1.1900	+8.182%	15	7,915	+6.723%
2026-07-30	1.2000	1.2000	1.0900	1.1000	+10.000%	8	7,925	+15.455%
2026-07-29	0.9700	1.0000	0.9300	1.0000	-7.407%	19	7,926	+27.000%
2026-07-28	1.2100	1.4000	0.9000	1.0800	-34.545%	56	7,931	+17.593%
2026-07-27	1.8500	1.8600	1.6400	1.6500	-18.317%	43	7,926	-23.030%
2026-07-24	2.2000	2.2300	2.0100	2.0200	-11.790%	74	7,920	-37.129%
2026-07-23	2.2200	2.3200	2.1800	2.2900	+16.837%	246	7,886	-44.541%
2026-07-22	1.9300	2.0300	1.9200	1.9600	-4.390%	24	7,841	-35.204%
2026-07-21	2.1900	2.1900	2.0500	2.0500	-4.206%	34	7,837	-38.049%
2026-07-20	2.2000	2.2700	2.0300	2.1400	-6.140%	1,670	7,767	-40.654%
2026-07-17	1.5500	2.4200	1.5500	2.2800	+43.396%	321	6,674	-44.298%
2026-07-16	1.6500	1.7000	1.5900	1.5900	-21.675%	136	6,501	-20.126%
2026-07-15	1.9500	2.0400	1.8600	2.0300	+7.979%	172	6,525	-37.438%
2026-07-14	1.8300	1.8800	1.8200	1.8800	+9.942%	37	6,441	-32.447%
2026-07-13	1.9200	1.9200	1.6400	1.7100	-8.556%	391	6,437	-25.731%
2026-07-10	1.8400	1.8700	1.7900	1.8700	-13.023%	48	6,232	-32.086%
2026-07-09	2.1900	2.1900	2.0300	2.1500	+14.362%	340	6,196	-40.930%
2026-07-08	1.8000	1.8900	1.8000	1.8800	+5.028%	218	6,034	-32.447%
2026-07-07	1.6000	1.8300	1.5700	1.7900	-4.278%	56	6,000	-29.050%
2026-07-06	1.6000	1.9400	1.6000	1.8700	+10.000%	174	5,995	-32.086%
2026-07-02	1.7700	1.8500	1.7000	1.7000	-19.048%	43	5,918	-25.294%
2026-07-01	2.1100	2.1100	2.1000	2.1000	+1.449%	5	5,918	-39.524%
2026-06-30	2.0600	2.1500	1.9800	2.0700	+5.612%	61	5,918	-38.647%
2026-06-29	1.8000	2.0400	1.8000	1.9600	-1.508%	8	5,905	-35.204%
2026-06-26	2.1300	2.1800	1.9900	1.9900	-21.344%	1,875	5,749	-36.181%
2026-06-25	2.4000	2.6400	2.3800	2.5300	+2.016%	215	5,120	-49.802%
2026-06-24	2.3200	2.4800	2.2500	2.4800	+0.405%	1,419	5,105	-48.790%
2026-06-23	2.5300	2.5700	2.4700	2.4700	-6.439%	31	3,918	-48.583%
2026-06-22	2.5500	2.7000	2.5500	2.6400	-11.111%	212	3,918	-51.894%
2026-06-18	2.9700	2.9700	2.9700	2.9700	+10.409%	23	3,894	-57.239%
2026-06-17	2.6000	2.6900	2.6000	2.6900	+8.907%	2	3,894	-52.788%
2026-06-16	2.4200	2.4700	2.4200	2.4700	+2.917%	2	3,894	-48.583%
2026-06-15	2.4900	2.4900	2.4000	2.4000	+3.896%	4	3,894	-47.083%
2026-06-11	2.2500	2.3100	2.1800	2.3100	0.000%	9	3,894	-45.022%
2026-06-10	2.6400	2.6400	2.2000	2.3100	-13.158%	280	3,888	-45.022%
2026-06-09	3.1000	3.1000	2.6000	2.6600	-16.614%	52	3,644	-52.256%
2026-06-08	3.1500	3.1900	3.1200	3.1900	+2.903%	23	3,601	-60.188%
2026-06-05	3.5000	3.5000	2.7500	3.1000	-7.463%	21	3,589	-59.032%
2026-06-04	3.0500	3.3500	3.0500	3.3500	+3.077%	4	3,573	-62.090%
2026-06-03	3.3500	3.3500	3.2500	3.2500	-1.515%	3	3,573	-60.923%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+8.197%	5	3,571	-61.515%
2026-05-29	2.9800	3.0500	2.9800	3.0500	+12.963%	34	3,571	-58.361%
2026-05-28	2.6100	2.7000	2.6100	2.7000	+18.943%	14	3,538	-52.963%
2026-05-27	2.2600	2.3000	2.2600	2.2700	-16.544%	19	3,538	-44.053%
2026-05-26	2.6300	2.7200	2.6300	2.7200	+11.934%	5	3,531	-53.309%
2026-05-22	2.4100	2.4800	2.4100	2.4300	-7.252%	30	3,531	-47.737%
2026-05-21	2.4800	2.6200	2.4500	2.6200	+11.017%	47	3,504	-51.527%
2026-05-20	2.5400	2.5400	2.2900	2.3600	-2.881%	78	3,504	-46.186%
2026-05-19	2.4000	2.4400	2.2000	2.4300	-5.814%	158	3,332	-47.737%
2026-05-18	2.6400	2.6700	2.5700	2.5800	-6.182%	30	3,332	-50.775%
2026-05-15	2.7500	2.7700	2.6600	2.7500	-3.169%	35	3,332	-53.818%
2026-05-14	2.9100	2.9100	2.8400	2.8400	+0.353%	16	3,296	-55.282%
2026-05-13	2.8300	3.0000	2.8300	2.8300	-12.923%	3	3,287	-55.124%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-4.971%	1	3,287	-60.923%
2026-05-11	3.2000	3.4200	3.2000	3.4200	+0.293%	2	3,287	-62.865%
2026-05-07	3.4500	3.4500	3.4000	3.4100	+3.021%	12	3,287	-62.757%
2026-05-06	3.2800	3.3100	3.2800	3.3100	-5.429%	21	3,287	-61.631%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+2.339%	10	3,277	-63.714%
2026-05-04	3.4000	3.4200	3.4000	3.4200	+5.231%	2	3,277	-62.865%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-5.523%	10	3,279	-60.923%
2026-04-29	3.5000	3.5000	3.4400	3.4400	+2.381%	12	3,272	-63.081%
2026-04-28	3.7500	3.7500	2.9200	3.3600	-25.333%	64	3,260	-62.202%
2026-04-27	4.3900	4.5000	4.3900	4.5000	+5.882%	90	3,279	-71.778%
2026-04-24	4.4000	4.4000	4.1100	4.2500	-4.494%	103	3,253	-70.118%
2026-04-23	4.6000	4.6000	4.4000	4.4500	-10.101%	18	3,332	-71.461%
2026-04-22	4.9500	4.9500	4.9500	4.9500	+3.125%	1	3,336	-74.343%
2026-04-21	4.8000	4.8200	4.8000	4.8000	+8.108%	3	3,335	-73.542%
2026-04-20	4.4400	4.4400	4.4400	4.4400	-2.203%	1	3,335	-71.396%
2026-04-17	4.5500	4.5500	4.5300	4.5400	-5.417%	38	3,334	-72.026%
2026-04-16	4.8000	4.8000	4.8000	4.8000	0.000%	1	3,300	-73.542%
2026-04-15	5.0000	5.0000	4.8000	4.8000	+5.495%	115	3,300	-73.542%
2026-04-14	4.5500	4.5500	4.5500	4.5500	-4.211%	6	3,202	-72.088%
2026-04-13	4.5500	4.7500	4.5000	4.7500	+15.854%	26	3,196	-73.263%
2026-04-10	4.1500	4.1500	4.1000	4.1000	+3.797%	5	3,214	-69.024%
2026-04-09	4.2000	4.2000	3.9500	3.9500	-13.187%	12	3,209	-67.848%
2026-04-08	5.0000	5.0000	4.5500	4.5500	-8.081%	19	3,203	-72.088%
2026-04-07	4.5000	4.9500	4.5000	4.9500	+8.791%	30	3,209	-74.343%
2026-04-06	4.6000	4.6000	4.5500	4.5500	-5.208%	16	3,183	-72.088%
2026-04-02	4.8500	4.8500	4.7000	4.8000	-6.433%	33	3,137	-73.542%
2026-03-31	5.1300	5.1300	5.1300	5.1300	+5.773%	1	3,137	-75.244%
2026-03-30	4.9000	4.9000	4.8500	4.8500	-6.731%	7	3,137	-73.814%
2026-03-27	5.3000	5.3000	4.9000	5.2000	0.000%	17	3,132	-75.577%
2026-03-26	5.1500	5.2000	5.1500	5.2000	+0.971%	7	3,132	-75.577%
2026-03-25	5.1500	5.1500	5.1500	5.1500	-1.905%	1	3,126	-75.340%
2026-03-24	5.1500	5.2500	5.1500	5.2500	-0.943%	31	3,126	-75.810%
2026-03-23	5.3500	5.3500	5.2500	5.3000	-5.357%	4	3,157	-76.038%
2026-03-20	5.1500	5.6000	5.1500	5.6000	+7.692%	21	3,154	-77.321%
2026-03-19	5.1000	5.2000	5.1000	5.2000	+10.638%	29	3,157	-75.577%
2026-03-18	4.6500	4.8000	4.6500	4.7000	+14.914%	16	3,137	-72.979%
2026-03-17	4.3400	4.3600	4.0500	4.0900	-3.765%	19	3,135	-68.949%
2026-03-16	4.3500	4.3500	4.2000	4.2500	-4.494%	7	3,134	-70.118%
2026-03-13	4.4400	4.4500	4.4400	4.4500	-2.198%	2	3,133	-71.461%
2026-03-12	4.5500	4.6500	4.3000	4.5500	+3.409%	56	3,133	-72.088%
2026-03-11	4.8000	4.8000	4.4000	4.4000	+2.326%	28	3,117	-71.136%
2026-03-10	4.4000	4.4000	4.3000	4.3000	-7.527%	2,630	2,925	-70.465%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-2.105%	1	589	-72.688%
2026-03-06	4.7000	4.8000	4.6500	4.7500	+3.261%	18	588	-73.263%
2026-03-05	4.2000	4.6300	4.2000	4.6000	+10.843%	27	578	-72.391%
2026-03-04	4.2000	4.2500	4.0200	4.1500	+8.073%	177	577	-69.398%
2026-03-03	4.0000	4.0000	3.8000	3.8400	+8.169%	60	551	-66.927%
2026-03-02	3.3000	3.5500	3.3000	3.5500	+10.938%	66	607	-64.225%
2026-02-27	3.3700	3.3700	3.2000	3.2000	-4.762%	24	653	-60.313%
2026-02-26	3.4000	3.4000	3.3600	3.3600	-1.176%	10	642	-62.202%
2026-02-25	3.4000	3.4000	3.4000	3.4000	0.000%	1	641	-62.647%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+3.030%	1	641	-62.647%
2026-02-23	3.5000	3.5000	3.3000	3.3000	-9.836%	7	640	-61.515%
2026-02-20	3.8700	3.8700	3.6600	3.6600	-39.000%	2	635	-65.301%
2026-02-19	3.9000	6.0000	3.8000	6.0000	+50.000%	11	637	-78.833%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-1.235%	25	636	-68.250%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+17.052%	11	601	-68.642%
2026-02-12	3.5000	3.5000	3.4600	3.4600	-7.733%	9	601	-63.295%
2026-02-11	4.0000	4.0000	3.7000	3.7500	-11.765%	43	600	-66.133%
2026-02-10	4.2000	4.6000	4.2000	4.2500	+6.250%	39	590	-70.118%
2026-02-09	3.8100	4.0000	3.8100	4.0000	+3.896%	21	591	-68.250%
2026-02-06	3.7500	3.8500	3.7500	3.8500	-2.532%	7	571	-67.013%
2026-02-05	3.8500	4.1000	3.8000	3.9500	-1.250%	7	564	-67.848%
2026-02-04	3.8500	4.0500	3.7500	4.0000	-3.614%	112	560	-68.250%
2026-02-03	4.2700	4.2700	3.9000	4.1500	-7.778%	210	449	-69.398%
2026-02-02	4.8500	4.8500	4.5000	4.5000	-10.000%	16	282	-71.778%
2026-01-30	5.3500	5.3500	5.0000	5.0000	-7.407%	127	269	-74.600%
2026-01-29	5.3000	5.4000	5.3000	5.4000	-5.263%	25	262	-76.481%
2026-01-28	5.5500	5.7000	5.5500	5.7000	+0.885%	28	241	-77.719%
2026-01-26	5.3500	5.6500	5.3500	5.6500	-3.419%	46	216	-77.522%
2026-01-23	6.0000	6.0000	5.8500	5.8500	-4.098%	56	209	-78.291%
2026-01-21	6.3000	6.3500	6.1000	6.1000	-12.857%	6	200	-79.180%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+9.375%	10	199	-81.857%
2026-01-14	6.4000	6.4000	6.4000	6.4000	-8.441%	1	199	-80.156%
2026-01-09	7.2500	7.2500	6.9900	6.9900	-16.687%	2	199	-81.831%
2026-01-05	8.3500	8.3900	8.3500	8.3900	+13.995%	8	192	-84.863%
2025-12-26	7.3600	7.3600	7.3600	7.3600	+3.516%	1	192	-82.745%
2025-12-17	7.1100	7.1100	7.1100	7.1100	+0.141%	1	191	-82.138%
2025-12-15	7.1000	7.1000	7.1000	7.1000	-0.838%	1	190	-82.113%
2025-12-09	7.1600	7.1600	7.1600	7.1600	+2.286%	4	190	-82.263%
2025-12-05	7.0000	7.0000	7.0000	7.0000	+2.941%	3	190	-81.857%
2025-12-03	6.8000	6.8000	6.8000	6.8000	-0.730%	1	190	-81.324%
2025-12-02	6.8500	6.8500	6.8500	6.8500	+10.484%	5	189	-81.460%
2025-12-01	6.2000	6.2400	6.1000	6.2000	+1.307%	15	189	-79.516%
2025-11-26	6.1200	6.1200	6.1200	6.1200	-5.846%	3	192	-79.248%
2025-11-25	6.5500	6.5500	6.5000	6.5000	0.000%	9	192	-80.462%
2025-11-21	6.5000	6.5000	6.5000	6.5000	-11.805%	1	192	-80.462%
2025-11-20	7.3000	7.3700	7.2500	7.3700	+0.959%	4	193	-82.768%
2025-11-18	7.2000	7.3000	7.2000	7.3000	+4.286%	12	192	-82.603%
2025-11-11	7.4200	7.4200	7.0000	7.0000	-11.392%	9	182	-81.857%
2025-11-10	7.9000	7.9000	7.9000	7.9000	+1.282%	1	179	-83.924%
2025-11-07	7.8600	7.8600	7.8000	7.8000	-11.364%	2	179	-83.718%
2025-10-29	8.8000	8.8000	8.8000	8.8000	+9.317%	2	178	-85.568%
2025-10-27	8.0500	8.0500	8.0500	8.0500	+11.034%	1	200	-84.224%
2025-10-22	7.3000	7.3000	7.2500	7.2500	+1.826%	24	200	-82.483%
2025-10-21	7.3500	7.5000	7.1200	7.1200	-20.889%	45	196	-82.163%
2025-10-20	9.0000	9.0000	9.0000	9.0000	-7.692%	1	155	-85.889%
2025-10-16	9.7400	9.7500	9.7300	9.7500	-7.583%	40	155	-86.974%
2025-10-06	10.5500	10.5500	10.4500	10.5500	+4.249%	3	195	-87.962%
2025-09-26	10.1200	10.1200	10.1200	10.1200	+1.200%	1	195	-87.451%
2025-09-24	10.0000	10.0000	10.0000	10.0000	+2.564%	2	195	-87.300%
2025-09-18	9.7500	9.7500	9.7500	9.7500	-2.985%	1	195	-86.974%
2025-09-16	10.0500	10.0500	10.0500	10.0500	+7.487%	7	196	-87.363%
2025-09-10	9.4000	9.4000	9.3500	9.3500	0.000%	8	197	-86.417%
2025-09-09	9.3500	9.3500	9.3500	9.3500	-3.608%	10	197	-86.417%
2025-09-08	9.7000	9.7000	9.7000	9.7000	+3.966%	1	200	-86.907%
2025-09-05	9.2000	9.3300	9.1600	9.3300	+7.737%	10	201	-86.388%
2025-09-02	8.6200	8.6600	8.6200	8.6600	-1.029%	16	209	-85.335%
2025-08-28	8.7500	8.7500	8.7500	8.7500	+12.903%	5	201	-85.486%
2025-08-22	7.7500	7.7500	7.7500	7.7500	+3.333%	1	196	-83.613%
2025-08-20	7.0100	7.5000	7.0100	7.5000	-5.779%	13	195	-83.067%
2025-08-14	7.6000	7.9600	7.6000	7.9600	+3.377%	30	195	-84.045%
2025-08-13	7.7000	7.7000	7.7000	7.7000	+3.356%	1	216	-83.506%
2025-08-12	7.7300	7.7300	7.4500	7.4500	0.000%	2	215	-82.953%
2025-08-11	7.4500	7.4500	7.4500	7.4500	-13.873%	1	214	-82.953%
2025-08-04	8.6500	8.6500	8.6500	8.6500	+2.367%	2	214	-85.318%
2025-07-25	8.4500	8.5500	8.4500	8.4500	0.000%	7	212	-84.970%
2025-07-24	8.4500	8.4500	8.4500	8.4500	0.000%	3	210	-84.970%
2025-07-22	8.4500	8.4500	8.4500	8.4500	-0.588%	2	207	-84.970%
2025-07-15	8.5000	8.5000	8.5000	8.5000	+2.410%	1	205	-85.059%
2025-07-11	8.5200	8.5200	8.3000	8.3000	+3.106%	8	204	-84.699%
2025-07-08	8.1000	8.1400	8.0500	8.0500	+3.205%	3	197	-84.224%
2025-07-07	7.8000	7.8000	7.8000	7.8000	-1.887%	11	195	-83.718%
2025-07-03	7.9500	7.9500	7.9500	7.9500	+0.633%	1	183	-84.025%
2025-07-02	7.8000	7.9000	7.8000	7.9000	+5.333%	2	183	-83.924%
2025-07-01	7.5000	7.5000	7.3500	7.5000	-6.250%	8	181	-83.067%
2025-06-30	8.0000	8.0000	8.0000	8.0000	-5.882%	1	177	-84.125%
2025-06-24	8.5300	8.5300	8.5000	8.5000	-4.494%	42	176	-85.059%
2025-06-23	8.9000	8.9000	8.9000	8.9000	+2.417%	2	147	-85.730%
2025-06-20	8.8000	8.8000	8.6900	8.6900	+7.417%	60	147	-85.386%
2025-06-16	8.1000	8.1500	8.0900	8.0900	+6.447%	3	117	-84.302%
2025-06-13	7.6000	7.6000	7.6000	7.6000	+2.013%	8	115	-83.289%
2025-06-10	7.4700	7.4700	7.4000	7.4500	-9.697%	6	115	-82.953%
2025-06-05	8.2500	8.2500	8.2500	8.2500	+7.143%	5	111	-84.606%
2025-05-19	7.7000	7.7000	7.7000	7.7000	-5.868%	1	116	-83.506%
2025-05-15	8.3600	8.3600	8.1200	8.1800	-10.110%	3	116	-84.474%
2025-05-14	9.5200	9.5200	9.1000	9.1000	-1.834%	7	117	-86.044%
2025-05-13	9.2700	9.2700	9.2700	9.2700	+1.311%	5	122	-86.300%
2025-05-12	9.3000	9.3000	9.1300	9.1500	+10.241%	3	117	-86.120%
2025-05-05	8.3000	8.3000	8.3000	8.3000	+1.840%	10	115	-84.699%
2025-04-30	8.3000	8.3000	8.1500	8.1500	-1.212%	31	105	-84.417%
2025-04-29	8.2500	8.2500	8.2500	8.2500	-3.509%	1	75	-84.606%
2025-04-25	8.6500	8.6500	8.5500	8.5500	+4.779%	32	75	-85.146%
2025-04-24	8.2300	8.2300	8.1600	8.1600	-3.088%	20	74	-84.436%
2025-04-23	8.4200	8.4200	8.4200	8.4200	+4.596%	1	69	-84.917%
2025-04-17	8.0000	8.0500	8.0000	8.0500	-26.685%	2	68	-84.224%
2025-04-09	10.9800	10.9800	10.9800	10.9800	+9.800%	1	68	-88.434%
2025-04-07	10.0000	10.0000	10.0000	10.0000	+12.994%	2	67	-87.300%
2025-04-04	8.8000	8.8500	8.8000	8.8500	+22.069%	16	67	-85.650%
2025-04-03	7.6500	7.6500	7.2500	7.2500	-4.605%	13	61	-82.483%
2025-04-01	7.5100	7.6000	7.5100	7.6000	-2.062%	7	48	-83.289%
2025-03-27	7.7600	7.7600	7.7600	7.7600	-10.496%	1	42	-83.634%
2025-03-25	8.6700	8.6700	8.6700	8.6700	-1.477%	1	41	-85.352%
2025-03-24	8.8000	8.8000	8.8000	8.8000	+5.137%	1	40	-85.568%
2025-03-20	8.4200	8.4200	8.3100	8.3700	+1.578%	5	39	-84.827%
2025-03-11	8.2400	8.2400	8.2400	8.2400	+12.877%	1	39	-84.587%
2025-03-10	7.3000	7.3000	7.3000	7.3000	-2.667%	20	40	-82.603%
2025-02-21	7.5000	7.5000	7.5000	7.5000	-37.500%	10	20	-83.067%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-9.022%	1	16	-89.417%
2025-01-28	13.1900	13.1900	13.1900	13.1900	-7.439%	1	16	-90.371%
2025-01-13	14.2500	14.2500	14.2500	14.2500	+12.028%	1	15	-91.088%
2024-12-19	12.7200	12.7200	12.7200	12.7200	+4.778%	5	14	-90.016%
2024-12-11	12.1400	12.1400	12.1400	12.1400	-11.901%	5	19	-89.539%
2024-11-20	13.7800	13.7800	13.7800	13.7800	+5.594%	1	14	-90.784%
2024-11-13	13.0500	13.0500	13.0500	13.0500	+5.072%	1	13	-90.268%
2024-11-06	12.3600	12.4200	12.3600	12.4200	+6.793%	11	14	-89.775%
2024-11-04	11.6300	11.6300	11.6300	11.6300	+0.259%	10	13	-89.080%
2024-11-01	11.4300	11.6000	11.4300	11.6000	+24.731%	4	3	-89.052%
2024-10-07	9.3000	9.3000	9.3000	9.3000	+19.231%	1	3	-86.344%
2024-10-01	7.8000	7.8000	7.8000	7.8000	-2.500%	1	4	-83.718%
2024-09-27	8.0000	8.0000	8.0000	8.0000	-1.235%	2	3	-84.125%
2024-09-25	8.1500	8.1500	8.1000	8.1000	0.000%	2	2	-84.321%