Dark

KO20270319P70
KO Mar 19 2027 70.00 Put (KO270319P00070000)
option OPRA

EOD

Sep 29, 2026

0.6900+6.154%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6400	0.6900	0.6400	0.6900	+6.154%	4	1,333	0.000%
2026-09-28	0.6500	0.6500	0.6500	0.6500	+10.169%	2	1,334	+6.154%
2026-09-24	0.5400	0.5900	0.5400	0.5900	-4.839%	24	1,334	+16.949%
2026-09-22	0.6500	0.6500	0.6000	0.6200	-6.061%	484	1,334	+11.290%
2026-09-21	0.6500	0.6900	0.6400	0.6600	-5.714%	231	1,504	+4.545%
2026-09-18	0.7100	0.7200	0.6900	0.7000	-9.091%	51	1,359	-1.429%
2026-09-17	0.6700	0.7700	0.6700	0.7700	+10.000%	38	1,323	-10.390%
2026-09-16	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,298	-1.429%
2026-09-14	0.6800	0.7900	0.6800	0.7200	-7.692%	32	1,299	-4.167%
2026-09-11	0.8000	0.8000	0.7200	0.7800	-7.143%	78	1,280	-11.538%
2026-09-10	0.7600	0.8400	0.7300	0.8400	-1.176%	32	1,217	-17.857%
2026-09-09	0.7900	0.8600	0.7900	0.8500	+6.250%	24	1,197	-18.824%
2026-09-08	0.7800	0.8000	0.7800	0.8000	-3.614%	15	1,180	-13.750%
2026-09-04	0.7300	0.8300	0.7300	0.8300	+7.792%	46	1,121	-16.867%
2026-09-03	0.7700	0.7700	0.7700	0.7700	-2.532%	12	1,121	-10.390%
2026-09-02	0.7900	0.7900	0.7800	0.7900	-9.195%	11	1,109	-12.658%
2026-09-01	0.7500	0.8700	0.7500	0.8700	+10.127%	23	1,098	-20.690%
2026-08-28	0.7400	0.7900	0.7400	0.7900	+5.333%	9	1,087	-12.658%
2026-08-27	0.7500	0.7500	0.7500	0.7500	+27.119%	10	1,078	-8.000%
2026-08-24	0.5900	0.5900	0.5900	0.5900	-13.235%	1	1,078	+16.949%
2026-08-20	0.6000	0.6800	0.6000	0.6800	-8.108%	6	1,078	+1.471%
2026-08-18	0.7400	0.7400	0.7300	0.7400	-3.896%	14	1,074	-6.757%
2026-08-17	0.7700	0.7900	0.7700	0.7700	-2.532%	4	1,076	-10.390%
2026-08-14	0.7800	0.7900	0.7700	0.7900	-3.659%	36	1,078	-12.658%
2026-08-13	0.8500	0.8500	0.8200	0.8200	-13.684%	2	1,044	-15.854%
2026-08-12	0.9500	0.9500	0.9400	0.9500	+4.396%	14	1,044	-27.368%
2026-08-11	0.9100	0.9100	0.9100	0.9100	-8.081%	32	1,038	-24.176%
2026-08-06	0.9900	0.9900	0.9900	0.9900	+2.062%	5	1,038	-30.303%
2026-08-05	0.9700	0.9700	0.9700	0.9700	-9.346%	30	1,043	-28.866%
2026-08-04	1.0700	1.0700	1.0700	1.0700	+13.830%	2	1,043	-35.514%
2026-08-03	0.9900	1.0800	0.9400	0.9400	-6.000%	3	1,043	-26.596%
2026-07-31	1.0000	1.0000	1.0000	1.0000	-6.542%	2	1,043	-31.000%
2026-07-30	1.0700	1.0700	1.0700	1.0700	+21.591%	1	1,041	-35.514%
2026-07-28	0.9800	0.9800	0.8800	0.8800	-37.143%	2	1,042	-21.591%
2026-07-08	1.4000	1.4000	1.4000	1.4000	+12.000%	2	1,042	-50.714%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-28.571%	1	1,042	-44.800%
2026-06-30	1.7500	1.7500	1.7500	1.7500	+21.528%	1	1,042	-60.571%
2026-06-29	1.3900	1.4400	1.3900	1.4400	-29.412%	5	1,041	-52.083%
2026-06-18	2.0700	2.1100	2.0300	2.0400	+4.082%	31	1,023	-66.176%
2026-06-17	1.9300	1.9600	1.9300	1.9600	-2.000%	8	1,023	-64.796%
2026-06-16	1.8500	2.0000	1.8500	2.0000	+12.994%	6	1,023	-65.500%
2026-06-11	1.7100	1.8100	1.7100	1.7700	-1.117%	402	1,018	-61.017%
2026-06-10	1.8500	1.8500	1.7900	1.7900	-10.945%	2	623	-61.453%
2026-06-09	1.9900	2.0100	1.9900	2.0100	-12.609%	21	623	-65.672%
2026-06-08	2.2700	2.3300	2.2400	2.3000	+0.877%	144	609	-70.000%
2026-06-05	2.2800	2.2800	2.2800	2.2800	-16.176%	1	537	-69.737%
2026-06-04	2.2700	2.7200	2.2700	2.7200	+11.934%	13	536	-74.632%
2026-06-03	2.2900	2.4300	2.2800	2.4300	+5.652%	15	536	-71.605%
2026-06-01	2.0900	2.3000	2.0900	2.3000	+15.000%	13	533	-70.000%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-11.894%	9	520	-65.500%
2026-05-22	1.8900	2.2700	1.8800	2.2700	+16.410%	9	520	-69.604%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-5.797%	1	515	-64.615%
2026-05-19	2.0700	2.0700	2.0700	2.0700	+1.970%	1	515	-66.667%
2026-05-18	2.1000	2.1000	2.0300	2.0300	+0.995%	14	515	-66.010%
2026-05-15	2.0400	2.0400	1.9800	2.0100	-6.075%	24	515	-65.672%
2026-05-13	2.1400	2.1500	2.1400	2.1400	-13.008%	17	501	-67.757%
2026-05-11	2.5000	2.5800	2.4500	2.4600	-2.381%	10	485	-71.951%
2026-05-08	2.4200	2.5200	2.3700	2.5200	+4.564%	10	476	-72.619%
2026-05-07	2.5000	2.5500	2.3800	2.4100	+2.553%	19	466	-71.369%
2026-05-06	2.3600	2.4100	2.3200	2.3500	-2.490%	22	460	-70.638%
2026-05-05	2.5900	2.5900	2.3900	2.4100	-2.823%	9	449	-71.369%
2026-05-04	2.4300	2.4900	2.4100	2.4800	-2.745%	22	442	-72.177%
2026-05-01	2.2900	2.5500	2.2500	2.5500	+2.410%	12	412	-72.941%
2026-04-30	2.4800	2.5100	2.3800	2.4900	-0.400%	13	412	-72.289%
2026-04-29	2.3800	2.5500	2.3800	2.5000	+6.383%	14	399	-72.400%
2026-04-28	2.3000	2.3500	2.3000	2.3500	-30.882%	3	388	-70.638%
2026-04-21	3.2700	3.4000	3.2700	3.4000	+7.937%	21	389	-79.706%
2026-04-17	3.1700	3.1700	3.1500	3.1500	-5.970%	9	379	-78.095%
2026-04-15	3.5000	3.5000	3.3500	3.3500	-1.471%	101	370	-79.403%
2026-04-13	3.2500	3.4500	3.2000	3.4000	+13.333%	11	270	-79.706%
2026-04-10	2.9300	3.0000	2.9200	3.0000	+4.167%	9	261	-77.000%
2026-04-09	2.8800	2.8800	2.8800	2.8800	-14.286%	1	252	-76.042%
2026-04-08	2.9200	3.5600	2.9200	3.3600	-15.365%	29	251	-79.464%
2026-03-20	3.9700	3.9700	3.9700	3.9700	+10.278%	50	274	-82.620%
2026-03-18	3.5000	3.6000	3.4000	3.6000	+16.129%	33	224	-80.833%
2026-03-17	3.2500	3.2500	3.0500	3.1000	-4.615%	10	192	-77.742%
2026-03-16	3.2400	3.2500	3.1500	3.2500	-2.985%	20	182	-78.769%
2026-03-13	3.3500	3.3500	3.2500	3.3500	+1.515%	63	163	-79.403%
2026-03-12	3.3000	3.3500	3.1800	3.3000	0.000%	12	122	-79.091%
2026-03-11	3.5000	3.5000	3.3000	3.3000	+6.452%	9	115	-79.091%
2026-03-10	3.4000	3.4000	3.1000	3.1000	-10.663%	9	107	-77.742%
2026-03-09	3.5000	3.5600	3.4700	3.4700	+0.580%	27	99	-80.115%
2026-03-06	3.5500	3.5500	3.4500	3.4500	0.000%	9	87	-80.000%
2026-03-05	3.2500	3.4500	3.2500	3.4500	+13.115%	9	78	-80.000%
2026-03-04	3.1000	3.1000	3.0000	3.0500	+7.774%	11	70	-77.377%
2026-03-03	2.9500	3.1000	2.8300	2.8300	+7.197%	30	61	-75.618%
2026-03-02	2.6400	2.6400	2.6400	2.6400	+1.538%	10	31	-73.864%
2026-02-26	2.5200	2.6000	2.5100	2.6000	+1.167%	9	21	-73.462%
2026-02-25	2.6800	2.6800	2.5200	2.5700	-0.772%	10	2	-73.152%
2026-02-24	2.5900	2.5900	2.5900	2.5900	0.000%	2	2	-73.359%