Dark

KO20270319P75
KO Mar 19 2027 75.00 Put (KO270319P00075000)
option OPRA

EOD

Sep 29, 2026

1.19+0.847%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1900	1.1900	1.1900	1.1900	+0.847%	1	1,306	0.000%
2026-09-28	1.1600	1.1800	1.1600	1.1800	-3.279%	26	1,305	+0.847%
2026-09-25	1.0800	1.2200	1.0700	1.2200	+9.910%	16	1,279	-2.459%
2026-09-24	1.0900	1.1100	1.0000	1.1100	+3.738%	3	1,263	+7.207%
2026-09-22	1.0400	1.0700	1.0400	1.0700	-10.833%	401	1,261	+11.215%
2026-09-21	1.1500	1.2000	1.1000	1.2000	+4.348%	247	1,277	-0.833%
2026-09-18	1.1700	1.1900	1.1500	1.1500	-6.504%	17	1,110	+3.478%
2026-09-17	1.2300	1.2300	1.2300	1.2300	-2.381%	1	1,106	-3.252%
2026-09-16	1.1900	1.2600	1.1900	1.2600	+5.882%	12	1,105	-5.556%
2026-09-15	1.2000	1.2200	1.1300	1.1900	0.000%	61	1,094	0.000%
2026-09-14	1.1900	1.1900	1.1900	1.1900	-7.031%	1	1,079	0.000%
2026-09-11	1.2800	1.2900	1.2500	1.2800	-3.759%	45	1,079	-7.031%
2026-09-10	1.3600	1.3600	1.3200	1.3300	+0.758%	38	1,053	-10.526%
2026-09-09	1.3200	1.3200	1.3200	1.3200	0.000%	1	1,029	-9.848%
2026-09-08	1.3200	1.3200	1.3200	1.3200	+9.091%	1	1,029	-9.848%
2026-09-03	1.1500	1.2100	1.1500	1.2100	-11.679%	6	1,028	-1.653%
2026-09-01	1.2000	1.3700	1.2000	1.3700	+9.600%	19	1,029	-13.139%
2026-08-31	1.2000	1.2500	1.2000	1.2500	+3.306%	9	1,026	-4.800%
2026-08-28	1.2200	1.2200	1.2100	1.2100	+11.009%	8	1,020	-1.653%
2026-08-26	1.0900	1.0900	1.0900	1.0900	+14.737%	8	1,015	+9.174%
2026-08-24	0.9500	0.9500	0.9500	0.9500	-15.929%	21	1,011	+25.263%
2026-08-20	1.1400	1.1400	0.9800	1.1300	+5.607%	11	1,007	+5.310%
2026-08-19	1.0800	1.0900	1.0600	1.0700	-21.898%	384	1,005	+11.215%
2026-08-17	1.3500	1.3900	1.3500	1.3700	+0.735%	5	668	-13.139%
2026-08-14	1.3200	1.3600	1.3200	1.3600	-1.449%	33	669	-12.500%
2026-08-13	1.3400	1.4000	1.3400	1.3800	-15.854%	5	636	-13.768%
2026-08-12	1.5700	1.6400	1.5600	1.6400	+6.494%	4	636	-27.439%
2026-08-10	1.4600	1.5600	1.4600	1.5400	-4.348%	4	634	-22.727%
2026-08-07	1.6500	1.6500	1.5500	1.6100	-4.167%	38	634	-26.087%
2026-08-06	1.6800	1.6800	1.6800	1.6800	-0.592%	5	631	-29.167%
2026-08-05	1.6400	1.6900	1.6400	1.6900	-1.170%	3	631	-29.586%
2026-08-04	1.8200	1.8200	1.7100	1.7100	-1.156%	2	630	-30.409%
2026-08-03	1.6100	1.7400	1.6100	1.7300	+20.979%	20	631	-31.214%
2026-07-29	1.4300	1.4300	1.4300	1.4300	-7.143%	10	631	-16.783%
2026-07-28	2.5000	2.5000	1.3700	1.5400	-42.963%	29	631	-22.727%
2026-07-24	2.7000	2.7000	2.7000	2.7000	+15.880%	2	643	-55.926%
2026-07-14	2.3700	2.3700	2.3000	2.3300	-8.268%	67	643	-48.927%
2026-07-09	2.6300	2.6300	2.5000	2.5400	+3.673%	144	595	-53.150%
2026-06-26	2.6800	2.7100	2.4500	2.4500	-14.035%	42	552	-51.429%
2026-06-24	2.8500	2.8500	2.8500	2.8500	-6.557%	1	557	-58.246%
2026-06-22	3.0000	3.0500	3.0000	3.0500	+0.660%	80	557	-60.984%
2026-06-16	3.0300	3.0300	3.0300	3.0300	+9.783%	1	495	-60.726%
2026-06-11	2.7900	2.7900	2.7600	2.7600	+2.222%	5	495	-56.884%
2026-06-10	2.9300	2.9300	2.6900	2.7000	-15.625%	18	495	-55.926%
2026-06-09	3.1500	3.2000	3.1500	3.2000	-21.951%	47	481	-62.813%
2026-06-04	3.7500	4.1000	3.7500	4.1000	+46.429%	3	434	-70.976%
2026-05-27	2.7900	2.8000	2.7900	2.8000	-3.114%	6	433	-57.500%
2026-05-20	2.9000	2.9000	2.7800	2.8900	+5.091%	220	433	-58.824%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-23.823%	12	390	-56.727%
2026-05-12	3.5000	3.6100	3.5000	3.6100	-8.608%	2	390	-67.036%
2026-05-08	3.9500	3.9500	3.9500	3.9500	0.000%	2	389	-69.873%
2026-05-05	4.0500	4.0500	3.9000	3.9500	+2.597%	14	389	-69.873%
2026-05-01	3.8500	3.8500	3.8500	3.8500	-1.282%	1	381	-69.091%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+14.706%	1	381	-69.487%
2026-04-28	3.4000	3.4500	3.4000	3.4000	-29.897%	258	381	-65.000%
2026-04-27	4.7500	5.0000	4.7500	4.8500	+5.435%	4	162	-75.464%
2026-04-24	4.6500	4.6500	4.6000	4.6000	-11.538%	10	158	-74.130%
2026-04-22	5.2000	5.2000	5.2000	5.2000	-4.587%	1	148	-77.115%
2026-04-21	5.2500	5.5000	5.1700	5.4500	+5.825%	20	150	-78.165%
2026-04-15	5.5000	5.5000	5.1500	5.1500	+3.000%	4	150	-76.893%
2026-04-14	4.9000	5.0500	4.9000	5.0000	-5.660%	6	146	-76.200%
2026-04-13	4.8500	5.3000	4.8500	5.3000	+16.484%	4	142	-77.547%
2026-04-10	4.5000	4.5500	4.4500	4.5500	+5.568%	27	138	-73.846%
2026-04-09	4.6500	4.6500	4.3100	4.3100	-11.134%	66	140	-72.390%
2026-04-08	5.1000	5.1000	4.8500	4.8500	-10.185%	22	198	-75.464%
2026-04-07	4.8500	5.4000	4.8500	5.4000	+6.931%	5	189	-77.963%
2026-04-06	5.1000	5.1000	5.0000	5.0500	-4.717%	14	187	-76.436%
2026-04-02	5.2500	5.3000	5.1500	5.3000	-4.505%	4	181	-77.547%
2026-04-01	5.8000	5.8000	5.5000	5.5500	-2.632%	4	181	-78.559%
2026-03-31	5.8000	5.8000	5.7000	5.7000	+7.955%	4	179	-79.123%
2026-03-30	5.2800	5.2800	5.2800	5.2800	-6.549%	23	177	-77.462%
2026-03-24	5.6700	5.8000	5.6400	5.6500	-7.377%	62	167	-78.938%
2026-03-20	5.8500	6.1000	5.8500	6.1000	+9.910%	14	105	-80.492%
2026-03-19	5.4500	5.5500	5.4000	5.5500	+7.767%	20	101	-78.559%
2026-03-18	5.3000	5.3000	5.1500	5.1500	+10.753%	4	83	-76.893%
2026-03-17	4.9000	4.9000	4.6500	4.6500	-2.105%	4	79	-74.409%
2026-03-16	4.7000	4.7500	4.7000	4.7500	-5.000%	4	75	-74.947%
2026-03-13	4.9000	5.0000	4.8000	5.0000	+3.093%	5	71	-76.200%
2026-03-12	5.0000	5.0000	4.8500	4.8500	-1.020%	3	66	-75.464%
2026-03-11	5.2000	5.2000	4.9000	4.9000	+4.255%	4	63	-75.714%
2026-03-10	4.9500	4.9500	4.7000	4.7000	-7.843%	4	59	-74.681%
2026-03-09	5.3000	5.3000	5.1000	5.1000	+0.990%	31	55	-76.667%
2026-03-06	5.2500	5.2500	5.0500	5.0500	+3.061%	4	24	-76.436%
2026-03-05	4.9000	5.0000	4.9000	4.9000	+6.291%	4	20	-75.714%
2026-03-04	4.6100	4.6100	4.6100	4.6100	0.000%	16	16	-74.187%