Dark

KO20270115P80
KO Jan 15 2027 80.00 Put (KO270115P00080000)
option OPRA

EOD

Sep 29, 2026

1.24+4.202%(+0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2400	1.2400	1.2400	1.2400	+4.202%	1	3,470	0.000%
2026-09-28	1.2000	1.3000	1.1900	1.1900	0.000%	107	3,469	+4.202%
2026-09-25	1.2100	1.2100	1.1300	1.1900	+11.215%	92	3,379	+4.202%
2026-09-24	0.9900	1.0800	0.9900	1.0700	-5.310%	56	3,293	+15.888%
2026-09-23	1.0300	1.1300	0.9900	1.1300	+13.000%	35	3,315	+9.735%
2026-09-22	1.1000	1.1500	1.0000	1.0000	-19.355%	15	3,332	+24.000%
2026-09-21	1.1500	1.2400	1.1200	1.2400	0.000%	54	3,324	0.000%
2026-09-18	1.2500	1.2500	1.2400	1.2400	+5.085%	6	3,290	0.000%
2026-09-17	1.2400	1.2700	1.1800	1.1800	-8.527%	47	3,284	+5.085%
2026-09-16	1.2000	1.2900	1.2000	1.2900	+2.381%	8	3,262	-3.876%
2026-09-15	1.2100	1.2600	1.2100	1.2600	+5.000%	21	3,259	-1.587%
2026-09-14	1.0900	1.2100	1.0000	1.2000	-6.977%	61	3,241	+3.333%
2026-09-11	1.4200	1.4400	1.2900	1.2900	-11.034%	70	3,243	-3.876%
2026-09-10	1.4000	1.4800	1.3900	1.4500	-2.685%	210	3,210	-14.483%
2026-09-09	1.4300	1.5800	1.3800	1.4900	+3.472%	175	3,147	-16.779%
2026-09-08	1.4200	1.4400	1.4200	1.4400	-4.000%	20	3,144	-13.889%
2026-09-04	1.3400	1.5100	1.3300	1.5000	+11.940%	126	3,071	-17.333%
2026-09-03	1.3400	1.3400	1.3400	1.3400	0.000%	1	3,071	-7.463%
2026-09-02	1.3500	1.3500	1.3400	1.3400	-10.067%	2	3,070	-7.463%
2026-09-01	1.3000	1.4900	1.3000	1.4900	+16.406%	35	3,070	-16.779%
2026-08-31	1.2900	1.2900	1.2800	1.2800	+6.667%	4	3,061	-3.125%
2026-08-28	1.2100	1.2100	1.2000	1.2000	-7.692%	9	3,059	+3.333%
2026-08-27	1.3300	1.3300	1.2700	1.3000	+14.035%	11	3,068	-4.615%
2026-08-26	1.0100	1.1500	1.0100	1.1400	+7.547%	5	3,068	+8.772%
2026-08-25	1.0600	1.0600	1.0600	1.0600	+0.952%	15	3,067	+16.981%
2026-08-24	1.0000	1.0500	1.0000	1.0500	-13.223%	3	3,077	+18.095%
2026-08-21	1.2000	1.2600	1.1900	1.2100	+10.000%	19	3,076	+2.479%
2026-08-20	1.1100	1.1100	1.0600	1.1000	-10.569%	39	3,076	+12.727%
2026-08-19	1.2000	1.2500	1.2000	1.2300	-15.753%	16	3,071	+0.813%
2026-08-18	1.4200	1.4600	1.4200	1.4600	-17.045%	2	3,064	-15.068%
2026-08-17	1.5300	1.7600	1.5200	1.7600	+14.286%	44	3,064	-29.545%
2026-08-14	1.5500	1.5600	1.5200	1.5400	-6.098%	13	3,068	-19.481%
2026-08-13	1.7900	1.7900	1.6200	1.6400	-11.828%	225	3,073	-24.390%
2026-08-12	1.8600	1.8600	1.8600	1.8600	-7.000%	30	2,930	-33.333%
2026-08-11	2.0200	2.0600	1.9500	2.0000	+5.263%	213	2,930	-38.000%
2026-08-10	1.8700	1.9000	1.8700	1.9000	-3.061%	12	2,781	-34.737%
2026-08-07	1.8500	1.9600	1.8500	1.9600	-8.837%	16	2,775	-36.735%
2026-08-06	1.9500	2.1700	1.9500	2.1500	+1.896%	34	2,784	-42.326%
2026-08-05	2.2400	2.2700	2.0600	2.1100	-8.658%	43	2,770	-41.232%
2026-08-04	2.4200	2.4300	2.2900	2.3100	+4.525%	69	2,745	-46.320%
2026-08-03	2.1000	2.2400	2.1000	2.2100	+2.315%	106	2,692	-43.891%
2026-07-31	2.1000	2.2500	2.0900	2.1600	+10.769%	49	2,617	-42.593%
2026-07-30	2.0800	2.3700	1.9000	1.9500	+7.735%	154	2,600	-36.410%
2026-07-29	1.6700	1.8700	1.6100	1.8100	-5.729%	105	2,546	-31.492%
2026-07-28	1.7800	1.9200	1.5700	1.9200	-37.049%	21	2,501	-35.417%
2026-07-27	3.3500	3.3500	2.9700	3.0500	-15.278%	22	2,502	-59.344%
2026-07-24	4.0000	4.0000	3.5800	3.6000	-10.000%	58	2,490	-65.556%
2026-07-23	3.9000	4.1000	3.8500	4.0000	+12.676%	170	2,447	-69.000%
2026-07-22	3.5000	3.6500	3.4000	3.5500	-1.389%	54	2,418	-65.070%
2026-07-21	3.7500	3.7500	3.6000	3.6000	-6.494%	79	2,422	-65.556%
2026-07-20	3.8500	3.9500	3.6000	3.8500	-4.229%	161	2,383	-67.792%
2026-07-17	2.8700	4.2000	2.8700	4.0200	+43.571%	140	2,298	-69.154%
2026-07-16	3.2500	3.2500	2.8000	2.8000	-20.000%	49	2,308	-55.714%
2026-07-15	3.4000	3.5000	3.2500	3.5000	+9.375%	9	2,270	-64.571%
2026-07-14	3.0500	3.2000	3.0500	3.2000	-1.538%	63	2,268	-61.250%
2026-07-10	3.4500	3.4500	3.1500	3.2500	-8.451%	39	2,222	-61.846%
2026-07-09	3.8500	3.8500	3.5400	3.5500	+10.938%	64	2,214	-65.070%
2026-07-08	2.9300	3.2000	2.9300	3.2000	+18.959%	52	2,194	-61.250%
2026-07-07	2.7900	2.8500	2.6900	2.6900	-19.701%	12	2,173	-53.903%
2026-07-06	2.9800	3.3500	2.9800	3.3500	+12.416%	194	2,264	-62.985%
2026-07-02	3.5000	3.5000	2.9800	2.9800	-21.990%	36	2,215	-58.389%
2026-07-01	3.6500	3.8200	3.6500	3.8200	+6.111%	14	2,215	-67.539%
2026-06-30	3.5500	3.7000	3.5000	3.6000	+4.348%	118	2,205	-65.556%
2026-06-29	3.2000	3.4500	3.1300	3.4500	-1.429%	27	2,135	-64.058%
2026-06-26	4.2000	4.2000	3.5000	3.5000	-18.605%	135	2,118	-64.571%
2026-06-25	4.2000	4.4900	4.1500	4.3000	+10.256%	104	2,126	-71.163%
2026-06-24	4.1200	4.1200	3.8500	3.9000	-12.360%	34	2,094	-68.205%
2026-06-23	4.4000	4.4500	4.4000	4.4500	-6.316%	20	2,092	-72.135%
2026-06-22	4.8500	4.8500	4.7500	4.7500	-6.863%	3	2,073	-73.895%
2026-06-18	4.6000	5.1000	4.6000	5.1000	+8.511%	118	2,151	-75.686%
2026-06-17	4.6000	4.9000	4.3700	4.7000	+5.618%	299	2,151	-73.617%
2026-06-16	4.1000	4.5000	4.1000	4.4500	+1.136%	54	2,151	-72.135%
2026-06-15	4.2000	4.4000	4.2000	4.4000	+7.317%	11	2,117	-71.818%
2026-06-12	4.3000	4.3000	4.0000	4.1000	+1.990%	57	2,116	-69.756%
2026-06-11	3.7000	4.0200	3.5500	4.0200	+7.200%	52	2,125	-69.154%
2026-06-10	4.0000	4.0000	3.6400	3.7500	-13.793%	272	2,076	-66.933%
2026-06-09	4.5000	4.5000	4.3500	4.3500	-17.143%	41	1,883	-71.494%
2026-06-08	5.2000	5.2500	5.2000	5.2500	+14.130%	2	1,859	-76.381%
2026-06-05	5.5000	5.5500	4.6000	4.6000	-26.400%	30	1,859	-73.043%
2026-06-04	5.3500	6.2500	5.3500	6.2500	+14.679%	11	1,837	-80.160%
2026-06-03	5.4700	5.5500	5.4500	5.4500	-2.679%	48	1,830	-77.248%
2026-06-02	5.6000	5.7000	5.5500	5.6000	+0.901%	41	1,818	-77.857%
2026-06-01	5.6000	5.6000	5.4000	5.5500	+9.901%	16	1,784	-77.658%
2026-05-29	4.8500	5.0500	4.7800	5.0500	+9.783%	107	1,797	-75.446%
2026-05-28	4.4000	4.6000	4.4000	4.6000	+12.195%	144	1,827	-73.043%
2026-05-27	4.2500	4.2500	3.7500	4.1000	-7.865%	326	1,705	-69.756%
2026-05-26	4.3500	4.6000	4.3500	4.4500	+9.069%	25	1,442	-72.135%
2026-05-22	4.2500	4.3500	4.0600	4.0800	-6.207%	86	1,462	-69.608%
2026-05-21	4.2000	4.3500	4.1500	4.3500	+6.098%	65	1,436	-71.494%
2026-05-20	3.9500	4.1500	3.9000	4.1000	+2.500%	110	1,436	-69.756%
2026-05-19	4.0500	4.0500	3.7500	4.0000	-3.382%	98	1,285	-69.000%
2026-05-18	4.5000	4.5500	4.1400	4.1400	-8.000%	175	1,285	-70.048%
2026-05-15	4.4500	4.5500	4.3500	4.5000	-4.661%	221	1,285	-72.444%
2026-05-14	4.8000	4.8000	4.6000	4.7200	-0.632%	910	1,206	-73.729%
2026-05-13	4.6500	4.7500	4.6500	4.7500	0.000%	4	761	-73.895%
2026-05-12	5.0500	5.0500	4.7500	4.7500	-14.414%	9	761	-73.895%
2026-05-08	5.5500	5.5500	5.5500	5.5500	+4.717%	2	761	-77.658%
2026-05-07	5.5000	5.6500	5.3000	5.3000	+1.923%	55	763	-76.604%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-5.455%	1	814	-76.154%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-0.901%	1	815	-77.455%
2026-04-30	5.5500	5.5500	5.5500	5.5500	0.000%	5	814	-77.658%
2026-04-29	5.5500	5.5500	5.5500	5.5500	-2.632%	1	814	-77.658%
2026-04-28	5.3000	5.7000	4.8200	5.7000	-15.680%	513	813	-78.246%
2026-04-23	6.7600	6.7600	6.7600	6.7600	-5.850%	1	461	-81.657%
2026-04-20	7.1800	7.1800	7.1800	7.1800	-1.644%	1	460	-82.730%
2026-04-15	7.3100	7.3100	7.3000	7.3000	+18.699%	5	459	-83.014%
2026-04-10	6.1500	6.1500	6.1500	6.1500	-5.385%	8	464	-79.837%
2026-04-09	6.5000	6.5000	6.5000	6.5000	-5.109%	1	456	-80.923%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-12.179%	83	463	-81.898%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+8.333%	1	380	-84.103%
2026-03-30	7.0900	7.2000	7.0900	7.2000	-4.000%	2	381	-82.778%
2026-03-27	7.5000	7.5000	7.5000	7.5000	-3.846%	1	380	-83.467%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-0.383%	1	380	-84.103%
2026-03-20	7.8300	7.8300	7.8300	7.8300	+12.662%	5	379	-84.163%
2026-03-18	7.1500	7.1500	6.9500	6.9500	+6.923%	2	379	-82.158%
2026-03-17	6.5000	6.5000	6.5000	6.5000	0.000%	1	377	-80.923%
2026-03-13	6.6000	6.6000	6.5000	6.5000	-6.475%	2	377	-80.923%
2026-03-09	6.9500	6.9500	6.9500	6.9500	+0.725%	5	376	-82.158%
2026-03-05	6.7700	6.9000	6.7700	6.9000	+10.048%	3	379	-82.029%
2026-03-04	6.4000	6.4000	6.1500	6.2700	+5.378%	47	381	-80.223%
2026-03-03	5.8000	5.9500	5.8000	5.9500	+9.174%	62	410	-79.160%
2026-03-02	5.3000	5.4500	5.2900	5.4500	+9.000%	17	440	-77.248%
2026-02-27	4.9500	5.0500	4.9000	5.0000	-5.660%	48	425	-75.200%
2026-02-26	5.1500	5.4000	5.1500	5.3000	+0.952%	4	377	-76.604%
2026-02-25	5.2500	5.4200	5.2500	5.2500	0.000%	22	358	-76.381%
2026-02-24	5.3500	5.3500	5.2000	5.2500	-2.778%	10	358	-76.381%
2026-02-23	5.3400	5.4000	5.2400	5.4000	-3.571%	40	354	-77.037%
2026-02-20	5.8000	5.8000	5.6000	5.6000	-8.197%	3	328	-77.857%
2026-02-19	5.8500	6.1000	5.8500	6.1000	+3.918%	3	326	-79.672%
2026-02-18	5.8700	5.8700	5.8700	5.8700	+0.171%	3	327	-78.876%
2026-02-17	5.8600	5.8600	5.8600	5.8600	-6.984%	25	330	-78.840%
2026-02-13	6.1500	6.3000	6.1000	6.3000	+13.514%	31	326	-80.317%
2026-02-12	5.2500	5.5500	5.2500	5.5500	-5.128%	86	326	-77.658%
2026-02-11	6.3000	6.3000	5.8500	5.8500	-17.606%	4	260	-78.803%
2026-02-10	6.4000	7.1000	6.4000	7.1000	+14.516%	13	262	-82.535%
2026-02-09	6.0500	6.3500	5.9500	6.2000	+7.452%	65	270	-80.000%
2026-02-06	5.9000	5.9000	5.7700	5.7700	-2.203%	32	208	-78.510%
2026-02-05	6.0000	6.0500	5.9000	5.9000	-21.854%	95	178	-78.983%
2026-02-02	7.5500	7.5500	7.5500	7.5500	-9.905%	2	103	-83.576%
2026-01-26	8.3900	8.3900	8.3800	8.3800	-14.490%	2	101	-85.203%
2026-01-20	10.0000	10.0000	9.8000	9.8000	-22.652%	4	101	-87.347%
2026-01-06	12.6700	12.6700	12.6700	12.6700	+1.360%	1	100	-90.213%
2026-01-05	12.2000	12.5000	12.2000	12.5000	+17.261%	2	99	-90.080%
2025-12-05	10.6600	10.6600	10.6600	10.6600	+5.025%	2	99	-88.368%
2025-11-21	10.1500	10.1500	10.1500	10.1500	-6.452%	1	97	-87.783%
2025-11-20	10.8500	10.8500	10.8500	10.8500	+3.333%	1	98	-88.571%
2025-11-19	10.5000	10.5000	10.5000	10.5000	-18.919%	2	97	-88.190%
2025-11-06	12.9500	12.9500	12.9500	12.9500	+17.727%	2	97	-90.425%
2025-10-28	11.0000	11.0000	11.0000	11.0000	+3.774%	1	95	-88.727%
2025-10-21	10.7000	10.7000	10.6000	10.6000	-26.287%	3	95	-88.302%
2025-10-09	14.3800	14.3800	14.3800	14.3800	-1.168%	1	95	-91.377%
2025-09-29	14.5500	14.5500	14.5500	14.5500	+12.616%	5	94	-91.478%
2025-09-09	12.9200	12.9200	12.9200	12.9200	+3.775%	6	95	-90.402%
2025-08-28	12.4500	12.4500	12.4500	12.4500	+1.220%	1	98	-90.040%
2025-08-27	12.3000	12.3000	12.3000	12.3000	0.000%	1	97	-89.919%
2025-08-26	12.3000	12.3000	12.3000	12.3000	+2.500%	1	96	-89.919%
2025-08-25	11.7000	12.0000	11.7000	12.0000	+7.720%	2	95	-89.667%
2025-08-22	11.1000	11.1400	11.0100	11.1400	+3.435%	3	93	-88.869%
2025-08-20	10.5100	10.7700	10.5100	10.7700	-6.266%	5	92	-88.487%
2025-08-14	11.4900	11.4900	11.4900	11.4900	+3.982%	1	87	-89.208%
2025-08-08	11.0500	11.0500	11.0500	11.0500	-12.092%	1	86	-88.778%
2025-07-28	12.5700	12.5700	12.5700	12.5700	+11.733%	6	85	-90.135%
2025-07-18	11.2000	11.2500	11.2000	11.2500	+0.716%	4	79	-88.978%
2025-07-08	11.1900	11.1900	11.1700	11.1700	-2.531%	2	75	-88.899%
2025-06-17	11.4600	11.4600	11.4600	11.4600	+7.606%	1	74	-89.180%
2025-06-13	10.5500	10.6500	10.4500	10.6500	-5.080%	14	74	-88.357%
2025-05-29	11.2200	11.2200	11.2200	11.2200	-0.708%	1	67	-88.948%
2025-05-06	11.3000	11.3000	11.3000	11.3000	+0.893%	20	66	-89.027%
2025-04-21	11.2000	11.2000	11.2000	11.2000	-8.121%	20	80	-88.929%
2025-04-04	10.1200	12.1900	10.1200	12.1900	+23.882%	130	60	-89.828%
2025-04-03	9.7700	9.8400	9.7700	9.8400	-7.692%	60	94	-87.398%
2025-04-01	11.0000	11.0000	10.6600	10.6600	+2.107%	5	34	-88.368%
2025-03-31	10.4400	10.4400	10.4400	10.4400	-3.244%	1	29	-88.123%
2025-03-27	10.9800	10.9800	10.7900	10.7900	-11.630%	2	28	-88.508%
2025-03-21	12.2100	12.2100	12.2100	12.2100	+5.168%	2	27	-89.844%
2025-03-20	11.7100	11.7200	11.6100	11.6100	-3.331%	9	26	-89.320%
2025-03-19	12.0600	12.0600	12.0100	12.0100	+4.617%	2	19	-89.675%
2025-03-17	11.5100	11.5100	11.4800	11.4800	-6.667%	4	17	-89.199%
2025-03-14	12.3000	12.3000	12.3000	12.3000	+6.957%	2	13	-89.919%
2025-02-19	11.5000	11.5000	11.5000	11.5000	-29.448%	7	12	-89.217%
2025-02-10	16.3000	16.3000	16.3000	16.3000	-12.974%	1	10	-92.393%
2025-01-06	18.7300	18.7300	18.7300	18.7300	+10.176%	1	9	-93.380%
2024-12-19	17.0000	17.0000	17.0000	17.0000	+3.722%	2	9	-92.706%
2024-12-02	16.4000	16.4000	16.3900	16.3900	-9.197%	2	11	-92.434%
2024-11-15	18.0500	18.0500	18.0500	18.0500	+10.872%	2	10	-93.130%
2024-11-08	16.2800	16.2800	16.2800	16.2800	+53.585%	2	11	-92.383%
2024-10-01	10.6500	10.6500	10.6000	10.6000	0.000%	11	10	-88.302%