Dark

KO20270115P90
KO Jan 15 2027 90.00 Put (KO270115P00090000)
option OPRA

EOD

Sep 29, 2026

5.30+6.000%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.3000	5.3000	5.3000	5.3000	+6.000%	1	643	0.000%
2026-09-28	5.2000	5.3000	5.0000	5.0000	+2.041%	55	642	+6.000%
2026-09-25	4.7900	4.9000	4.7400	4.9000	+6.522%	5	588	+8.163%
2026-09-24	4.1600	4.6000	4.1600	4.6000	-1.075%	13	585	+15.217%
2026-09-23	4.4000	4.6500	4.4000	4.6500	+8.140%	5	574	+13.978%
2026-09-22	4.4500	4.5500	4.3000	4.3000	-8.511%	106	572	+23.256%
2026-09-21	4.7500	4.7500	4.7000	4.7000	+2.845%	28	482	+12.766%
2026-09-18	4.7700	4.7700	4.5700	4.5700	-5.773%	2	454	+15.974%
2026-09-16	4.6000	4.8500	4.6000	4.8500	+7.778%	21	452	+9.278%
2026-09-15	4.8000	4.8000	4.5000	4.5000	-2.174%	5	442	+17.778%
2026-09-14	4.2500	4.6000	4.2500	4.6000	-11.197%	23	440	+15.217%
2026-09-11	5.1800	5.1800	5.1800	5.1800	-5.818%	1	449	+2.317%
2026-09-09	5.2500	5.5000	5.2500	5.5000	+5.566%	7	449	-3.636%
2026-09-08	5.2100	5.2100	5.2100	5.2100	+2.761%	3	449	+1.727%
2026-09-04	4.9000	5.0700	4.8500	5.0700	+8.798%	7	444	+4.536%
2026-09-03	5.1000	5.1000	4.6400	4.6600	-6.800%	55	444	+13.734%
2026-09-02	5.1500	5.1500	5.0000	5.0000	-3.846%	11	423	+6.000%
2026-09-01	4.7500	5.2000	4.7500	5.2000	+11.828%	5	424	+1.923%
2026-08-31	4.7000	4.7000	4.6500	4.6500	+5.682%	6	419	+13.978%
2026-08-28	4.4000	4.5500	4.4000	4.4000	-0.677%	37	413	+20.455%
2026-08-27	4.6700	4.6700	4.4300	4.4300	+6.747%	12	379	+19.639%
2026-08-26	4.1000	4.1500	4.1000	4.1500	+10.667%	5	382	+27.711%
2026-08-25	3.8000	3.8000	3.7500	3.7500	+4.167%	8	382	+41.333%
2026-08-24	3.6200	3.6200	3.4500	3.6000	-14.286%	20	374	+47.222%
2026-08-21	4.2900	4.2900	4.1000	4.2000	0.000%	58	354	+26.190%
2026-08-20	4.3500	4.3500	3.7200	4.2000	+0.962%	60	317	+26.190%
2026-08-19	4.7500	4.7500	4.1100	4.1600	-16.800%	36	270	+27.404%
2026-08-18	4.8800	5.0000	4.8500	5.0000	-20.635%	73	260	+6.000%
2026-08-10	6.3000	6.3000	6.3000	6.3000	+4.478%	7	214	-15.873%
2026-08-07	6.0300	6.0300	6.0300	6.0300	-5.781%	1	207	-12.106%
2026-08-06	6.4000	6.4000	6.4000	6.4000	-4.048%	20	207	-17.188%
2026-08-04	6.6700	6.6700	6.6700	6.6700	+12.101%	1	187	-20.540%
2026-07-31	5.9500	5.9500	5.9500	5.9500	+6.250%	1	187	-10.924%
2026-07-30	6.0000	6.0000	5.6000	5.6000	+6.667%	39	186	-5.357%
2026-07-29	5.2400	5.4000	4.8000	5.2500	-7.080%	17	148	+0.952%
2026-07-28	4.9000	5.7700	4.9000	5.6500	-30.247%	70	136	-6.195%
2026-07-27	8.1000	8.1000	8.1000	8.1000	-14.737%	15	112	-34.568%
2026-07-20	9.3500	9.5000	9.3500	9.5000	-6.863%	64	97	-44.211%
2026-07-17	8.6500	10.2000	8.6500	10.2000	+34.211%	16	96	-48.039%
2026-07-16	7.6000	7.6000	7.6000	7.6000	-10.588%	10	104	-30.263%
2026-07-08	8.5000	8.5000	8.5000	8.5000	+6.250%	10	101	-37.647%
2026-07-07	7.4000	8.0000	7.4000	8.0000	-16.230%	22	101	-33.750%
2026-06-26	9.5500	9.5500	9.5500	9.5500	-3.438%	2	113	-44.503%
2026-06-24	9.9100	9.9100	9.8900	9.8900	-15.107%	2	111	-46.411%
2026-06-18	11.6500	11.6500	11.6500	11.6500	+29.444%	5	114	-54.506%
2026-06-10	9.0000	9.0000	9.0000	9.0000	-10.891%	5	114	-41.111%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+8.021%	1	109	-47.525%
2026-05-20	9.3500	9.3500	9.3500	9.3500	-33.214%	1	109	-43.316%
2026-04-08	14.0000	14.0000	14.0000	14.0000	-4.827%	1	108	-62.143%
2026-03-31	14.2700	14.7100	14.2700	14.7100	-3.224%	2	108	-63.970%
2026-03-26	15.2700	15.2700	15.2000	15.2000	+15.589%	10	107	-65.132%
2026-03-13	15.0000	15.0000	13.1500	13.1500	+11.441%	2	104	-59.696%
2026-03-03	11.8000	11.8900	11.8000	11.8000	+6.306%	39	103	-55.085%
2026-03-02	11.1500	11.1500	11.1000	11.1000	+5.714%	2	108	-52.252%
2026-02-27	10.8000	10.8000	10.5000	10.5000	-5.830%	4	107	-49.524%
2026-02-26	11.1000	11.1500	11.1000	11.1500	-0.446%	3	106	-52.466%
2026-02-25	11.3200	11.3200	11.2000	11.2000	+3.226%	2	104	-52.679%
2026-02-24	10.8500	10.8500	10.8500	10.8500	-4.573%	1	104	-51.152%
2026-02-23	11.6500	11.6500	11.2000	11.3700	-3.398%	7	103	-53.386%
2026-02-20	12.0600	12.0700	11.7700	11.7700	-7.323%	15	100	-54.970%
2026-02-19	12.4000	12.7000	12.4000	12.7000	+2.834%	13	88	-58.268%
2026-02-18	12.1500	12.3500	11.8400	12.3500	-1.200%	24	90	-57.085%
2026-02-13	12.5000	12.5000	12.5000	12.5000	+2.459%	1	70	-57.600%
2026-02-12	11.9000	12.2000	11.2000	12.2000	+0.743%	105	70	-56.557%
2026-02-11	13.1400	13.2000	12.1100	12.1100	-13.500%	28	56	-56.235%
2026-02-10	13.5000	14.6000	13.5000	14.0000	+12.000%	78	37	-62.143%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+1.626%	1	32	-57.600%
2026-02-05	12.7000	12.7000	12.3000	12.3000	-7.865%	3	31	-56.911%
2026-02-04	13.2000	13.3500	12.9000	13.3500	-0.373%	12	28	-60.300%
2026-02-03	14.6000	14.6000	13.4000	13.4000	-8.844%	10	25	-60.448%
2026-02-02	15.1200	15.1200	14.7000	14.7000	-26.647%	13	15	-63.946%
2025-12-24	20.0400	20.0400	20.0400	20.0400	-0.890%	10	13	-73.553%
2025-12-12	20.2200	20.2200	20.2200	20.2200	+5.587%	5	13	-73.788%
2025-11-17	18.9500	19.1500	18.9500	19.1500	-9.882%	2	19	-72.324%
2025-10-31	21.3700	21.3700	21.2500	21.2500	+2.756%	2	19	-75.059%
2025-10-27	20.7000	20.7000	20.6800	20.6800	-6.931%	15	5	-74.371%
2025-10-17	22.2200	22.2200	22.2200	22.2200	-7.724%	1	5	-76.148%
2025-09-16	24.0800	24.0800	24.0800	24.0800	+3.972%	1	9	-77.990%
2025-09-08	23.1600	23.1600	23.1600	23.1600	+12.155%	9	19	-77.116%
2025-08-14	20.6500	20.6500	20.6500	20.6500	+5.897%	2	17	-74.334%
2025-08-12	19.5000	19.7500	19.4500	19.5000	-5.386%	4	19	-72.821%
2025-07-24	20.6100	20.6100	20.6100	20.6100	+10.214%	1	17	-74.284%
2025-04-30	18.8000	18.8000	18.7000	18.7000	-18.162%	2	17	-71.658%
2025-04-07	22.8500	22.8500	22.8500	22.8500	+24.320%	9	17	-76.805%
2025-04-01	18.3000	18.3800	18.3000	18.3800	-10.777%	3	26	-71.164%
2025-03-18	20.2000	20.6000	20.2000	20.6000	-2.138%	10	24	-74.272%
2025-03-13	21.0400	21.0500	21.0400	21.0500	+7.343%	2	12	-74.822%
2025-03-07	19.6100	19.6100	19.6100	19.6100	-15.474%	2	12	-72.973%
2025-02-11	23.2000	23.2000	23.2000	23.2000	-14.454%	1	12	-77.155%
2025-01-29	27.1900	27.1900	27.1200	27.1200	+4.589%	2	11	-80.457%
2024-11-29	25.9300	25.9300	25.9300	25.9300	0.000%	22	11	-79.560%