Dark

KO20270115P85
KO Jan 15 2027 85.00 Put (KO270115P00085000)
option OPRA

EOD

Sep 29, 2026

2.66+1.527%(+0.04)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.6700	2.7100	2.6600	2.6600	+1.527%	18	2,664	0.000%
2026-09-28	2.8100	2.8100	2.6000	2.6200	+1.946%	162	2,652	+1.527%
2026-09-25	2.6600	2.6600	2.4600	2.5700	+7.983%	7	2,567	+3.502%
2026-09-24	2.1200	2.3800	2.1200	2.3800	+1.277%	72	2,564	+11.765%
2026-09-23	2.2000	2.4100	2.2000	2.3500	+8.796%	67	2,520	+13.191%
2026-09-22	2.4000	2.4600	2.1600	2.1600	-16.923%	138	2,473	+23.148%
2026-09-21	2.4200	2.6000	2.3800	2.6000	+11.111%	222	2,341	+2.308%
2026-09-18	2.6000	2.6000	2.3400	2.3400	-4.098%	14	2,540	+13.675%
2026-09-17	2.5500	2.5500	2.4400	2.4400	-0.408%	20	2,535	+9.016%
2026-09-16	2.5500	2.5500	2.4200	2.4500	+0.410%	17	2,531	+8.571%
2026-09-15	2.5100	2.5700	2.4400	2.4400	+0.412%	53	2,524	+9.016%
2026-09-14	2.2600	2.4300	2.2600	2.4300	-7.955%	40	2,492	+9.465%
2026-09-11	2.8300	2.8400	2.6000	2.6400	-8.014%	357	2,454	+0.758%
2026-09-10	2.7500	2.8700	2.7200	2.8700	-5.902%	157	2,263	-7.317%
2026-09-09	3.0000	3.0500	2.9500	3.0500	+8.156%	74	2,173	-12.787%
2026-09-08	2.9000	2.9000	2.8100	2.8200	-3.425%	177	2,111	-5.674%
2026-09-04	2.6500	2.9200	2.6500	2.9200	+17.742%	58	2,129	-8.904%
2026-09-03	2.6200	2.6200	2.4800	2.4800	-4.981%	11	2,129	+7.258%
2026-09-02	2.9100	2.9100	2.6100	2.6100	-10.000%	17	2,128	+1.916%
2026-09-01	2.7000	2.9000	2.7000	2.9000	+18.367%	16	2,120	-8.276%
2026-08-28	2.4500	2.4700	2.3200	2.4500	-2.390%	83	2,118	+8.571%
2026-08-27	2.6000	2.6000	2.4100	2.5100	+9.607%	46	2,118	+5.976%
2026-08-26	2.0000	2.2900	2.0000	2.2900	+13.366%	21	2,133	+16.157%
2026-08-24	1.9100	2.0200	1.8300	2.0200	-12.554%	18	2,132	+31.683%
2026-08-21	2.3300	2.3300	2.2600	2.3100	+6.944%	9	2,127	+15.152%
2026-08-20	2.2000	2.2000	2.0000	2.1600	-8.085%	46	2,125	+23.148%
2026-08-19	2.6100	2.6100	2.2000	2.3500	-16.071%	323	2,090	+13.191%
2026-08-18	2.8000	2.8000	2.7000	2.8000	-16.418%	9	1,929	-5.000%
2026-08-17	3.0100	3.3500	2.9800	3.3500	+9.836%	17	1,923	-20.597%
2026-08-14	3.0000	3.0500	3.0000	3.0500	-3.481%	77	1,923	-12.787%
2026-08-13	3.4000	3.4000	3.1600	3.1600	-7.059%	7	1,866	-15.823%
2026-08-12	3.4300	3.4300	3.4000	3.4000	-6.849%	4	1,871	-21.765%
2026-08-11	3.8000	3.8000	3.6500	3.6500	0.000%	4	1,874	-27.123%
2026-08-10	3.6500	3.6500	3.4300	3.6500	+2.817%	20	1,874	-27.123%
2026-08-07	3.7500	3.7500	3.5500	3.5500	-6.579%	158	1,857	-25.070%
2026-08-06	3.6000	3.8500	3.5500	3.8000	0.000%	19	1,731	-30.000%
2026-08-05	4.0000	4.0000	3.7500	3.8000	-6.173%	106	1,715	-30.000%
2026-08-04	4.1500	4.2500	4.0000	4.0500	+3.846%	30	1,789	-34.321%
2026-08-03	3.7000	3.9500	3.7000	3.9000	+4.000%	48	1,776	-31.795%
2026-07-31	3.6500	3.8500	3.6500	3.7500	+9.971%	578	1,764	-29.067%
2026-07-30	3.9000	3.9000	3.4100	3.4100	+6.563%	8	1,285	-21.994%
2026-07-29	2.8600	3.2000	2.7800	3.2000	+13.879%	845	1,278	-16.875%
2026-07-28	3.6100	3.9000	2.8000	2.8100	-44.356%	28	571	-5.338%
2026-07-27	5.2000	5.2700	5.0000	5.0500	-17.213%	37	563	-47.327%
2026-07-24	6.1000	6.1000	6.0900	6.1000	+1.667%	61	534	-56.393%
2026-07-21	6.2000	6.2000	5.9500	6.0000	-5.512%	28	474	-55.667%
2026-07-20	6.2000	6.3500	6.2000	6.3500	-5.224%	86	463	-58.110%
2026-07-17	5.5500	6.7000	5.5500	6.7000	+41.053%	75	412	-60.299%
2026-07-16	4.8500	4.8500	4.7500	4.7500	-20.833%	5	349	-44.000%
2026-07-15	6.0000	6.0000	6.0000	6.0000	+16.505%	2	346	-55.667%
2026-07-14	5.1000	5.2000	5.1000	5.1500	+1.980%	49	345	-48.350%
2026-07-13	5.1000	5.1500	5.0500	5.0500	-5.607%	22	316	-47.327%
2026-07-10	5.7500	5.7500	5.3500	5.3500	-10.084%	3	301	-50.280%
2026-07-09	6.2000	6.2000	5.8500	5.9500	+7.207%	4	300	-55.294%
2026-07-08	5.2500	5.5500	5.2500	5.5500	+7.767%	3	301	-52.072%
2026-07-07	4.6000	5.1500	4.5000	5.1500	-5.505%	18	302	-48.350%
2026-07-06	5.6000	5.6000	5.4500	5.4500	+0.926%	2	296	-51.193%
2026-07-02	5.3500	5.4000	5.3500	5.4000	-14.286%	23	273	-50.741%
2026-06-30	6.3000	6.3000	6.3000	6.3000	+10.526%	1	273	-57.778%
2026-06-29	5.5000	5.7000	5.5000	5.7000	0.000%	36	273	-53.333%
2026-06-26	6.0500	6.0500	5.6500	5.7000	-19.718%	9	249	-53.333%
2026-06-25	6.7500	7.2000	6.7500	7.1000	-2.069%	94	255	-62.535%
2026-06-17	7.2500	7.2500	7.2500	7.2500	+4.317%	1	161	-63.310%
2026-06-15	7.0500	7.0500	6.9500	6.9500	+14.876%	24	161	-61.727%
2026-06-11	5.8000	6.0500	5.8000	6.0500	+1.681%	12	162	-56.033%
2026-06-10	6.0000	6.0800	5.9000	5.9500	-13.139%	58	150	-55.294%
2026-06-09	7.4400	7.4400	6.8500	6.8500	-16.463%	54	92	-61.168%
2026-06-05	8.2000	8.2000	8.2000	8.2000	-6.286%	20	45	-67.561%
2026-06-02	8.7500	8.7500	8.7500	8.7500	+25.899%	1	27	-69.600%
2026-05-28	6.9500	6.9500	6.9500	6.9500	+11.200%	1	27	-61.727%
2026-05-19	6.2000	6.2500	6.1500	6.2500	-10.072%	5	27	-57.440%
2026-05-18	7.0000	7.0000	6.9500	6.9500	-10.323%	4	27	-61.727%
2026-05-12	7.7500	7.7500	7.7500	7.7500	-1.274%	1	27	-65.677%
2026-03-02	7.8500	7.8500	7.8500	7.8500	-30.222%	16	26	-66.115%
2026-01-30	11.2500	11.2500	11.2500	11.2500	-16.045%	20	26	-76.356%
2025-12-02	13.4100	13.4100	13.4000	13.4000	-23.429%	15	25	-80.149%
2025-11-03	17.5000	17.5000	17.5000	17.5000	+21.951%	1	24	-84.800%
2025-10-22	14.7500	14.7500	14.0000	14.3500	-1.034%	7	24	-81.463%
2025-10-21	14.5000	14.5000	14.5000	14.5000	-14.201%	1	21	-81.655%
2025-10-20	16.9000	16.9000	16.9000	16.9000	-6.267%	2	21	-84.260%
2025-10-07	17.9700	18.0300	17.9700	18.0300	-2.698%	2	21	-85.247%
2025-09-24	18.5300	18.5300	18.5300	18.5300	+4.394%	1	21	-85.645%
2025-09-09	17.7500	17.7500	17.7500	17.7500	-2.740%	3	33	-85.014%
2025-09-08	18.2500	18.2500	18.2500	18.2500	+18.506%	1	33	-85.425%
2025-08-22	15.4000	15.4000	15.4000	15.4000	+0.984%	2	33	-82.727%
2025-08-15	15.2500	15.2500	15.2500	15.2500	+0.329%	1	32	-82.557%
2025-07-18	15.1000	15.2000	15.1000	15.2000	-1.106%	2	32	-82.500%
2025-07-11	15.5000	15.5000	15.3700	15.3700	+4.274%	2	30	-82.694%
2025-05-29	14.7400	14.7400	14.7400	14.7400	+4.688%	1	29	-81.954%
2025-05-20	13.3300	14.0800	13.3300	14.0800	-1.882%	5	29	-81.108%
2025-04-30	14.3500	14.3500	14.3500	14.3500	-4.333%	7	29	-81.463%
2025-04-28	15.0000	15.0000	15.0000	15.0000	+7.914%	1	24	-82.267%
2025-04-17	14.6500	14.6500	13.9000	13.9000	-4.138%	6	21	-80.863%
2025-04-16	14.5000	14.5000	14.5000	14.5000	+3.203%	2	21	-81.655%
2025-04-04	14.0500	14.0500	14.0500	14.0500	+7.252%	4	19	-81.068%
2025-04-03	13.1000	13.1000	13.1000	13.1000	-18.634%	2	21	-79.695%
2025-03-25	16.1000	16.1000	16.1000	16.1000	-0.923%	2	19	-83.478%
2025-03-24	16.2500	16.2500	16.2500	16.2500	+4.033%	1	17	-83.631%
2025-03-20	15.6600	15.6800	15.6100	15.6200	+1.627%	10	16	-82.971%
2025-03-18	15.4100	15.4100	15.3700	15.3700	-7.242%	2	6	-82.694%
2025-03-14	16.5700	16.5700	16.5700	16.5700	+5.474%	2	4	-83.947%
2025-03-12	15.7100	15.7100	15.7100	15.7100	0.000%	3	3	-83.068%