Dark

KO20270319P80
KO Mar 19 2027 80.00 Put (KO270319P00080000)
option OPRA

EOD

Sep 29, 2026

2.050.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0700	2.1100	2.0500	2.0500	0.000%	10	2,479	0.000%
2026-09-28	2.0200	2.1300	2.0100	2.0500	+1.485%	73	2,470	0.000%
2026-09-25	1.9700	2.0400	1.8900	2.0200	+1.508%	328	2,405	+1.485%
2026-09-24	1.7200	1.9900	1.7200	1.9900	+1.531%	21	2,211	+3.015%
2026-09-23	1.8600	1.9600	1.8500	1.9600	+8.889%	158	2,201	+4.592%
2026-09-22	1.9600	1.9600	1.8000	1.8000	-8.163%	112	2,112	+13.889%
2026-09-21	1.9900	2.0600	1.9600	1.9600	-0.508%	254	2,009	+4.592%
2026-09-18	2.0000	2.0600	1.9500	1.9700	-5.288%	423	1,784	+4.061%
2026-09-17	2.1700	2.1700	2.0200	2.0800	-0.478%	42	1,569	-1.442%
2026-09-16	2.0800	2.1100	1.9400	2.0900	+5.025%	556	1,561	-1.914%
2026-09-15	2.0600	2.0600	1.9900	1.9900	-0.995%	180	1,173	+3.015%
2026-09-14	2.0100	2.1100	1.9500	2.0100	-5.634%	48	1,074	+1.990%
2026-09-11	2.2600	2.2700	2.1300	2.1300	-7.391%	69	1,064	-3.756%
2026-09-10	2.1300	2.3200	2.1300	2.3000	+2.679%	164	1,041	-10.870%
2026-09-09	2.2100	2.3400	2.2100	2.2400	-0.444%	85	937	-8.482%
2026-09-08	2.2500	2.2500	2.2300	2.2500	-0.442%	6	881	-8.889%
2026-09-04	2.1200	2.2600	2.1200	2.2600	+10.244%	21	883	-9.292%
2026-09-02	2.1000	2.1000	2.0500	2.0500	-12.766%	6	883	0.000%
2026-09-01	2.0800	2.3500	2.0700	2.3500	+6.335%	47	877	-12.766%
2026-08-31	2.1300	2.2200	2.1300	2.2100	+6.763%	54	861	-7.240%
2026-08-28	2.0500	2.0700	2.0500	2.0700	-3.721%	6	842	-0.966%
2026-08-27	2.0700	2.1700	1.9900	2.1500	+9.694%	48	837	-4.651%
2026-08-26	1.8200	1.9600	1.8200	1.9600	+12.644%	43	795	+4.592%
2026-08-25	1.7400	1.7500	1.7200	1.7400	-0.571%	80	775	+17.816%
2026-08-24	1.7700	1.7700	1.7500	1.7500	-8.377%	9	815	+17.143%
2026-08-21	1.9100	1.9100	1.9100	1.9100	+6.704%	1	811	+7.330%
2026-08-20	1.7800	1.8200	1.7700	1.7900	-10.945%	6	811	+14.525%
2026-08-19	1.9700	2.0100	1.9700	2.0100	-16.598%	2	808	+1.990%
2026-08-17	2.3900	2.4100	2.3900	2.4100	+5.240%	2	808	-14.938%
2026-08-14	2.2900	2.2900	2.2900	2.2900	-5.372%	2	808	-10.480%
2026-08-13	2.4400	2.4400	2.4100	2.4200	-7.280%	248	806	-15.289%
2026-08-12	2.5900	2.6100	2.5200	2.6100	-2.247%	6	572	-21.456%
2026-08-11	2.6700	2.6700	2.6700	2.6700	+1.521%	25	572	-23.221%
2026-08-10	2.5300	2.6300	2.5300	2.6300	-3.309%	11	547	-22.053%
2026-08-07	2.8100	2.8100	2.6900	2.7200	-1.449%	38	544	-24.632%
2026-08-06	2.7300	2.7600	2.7300	2.7600	-0.719%	2	520	-25.725%
2026-08-05	2.8500	2.8500	2.7800	2.7800	-13.125%	4	519	-26.259%
2026-08-04	3.2000	3.2000	3.2000	3.2000	+13.074%	1	515	-35.938%
2026-08-03	2.9200	2.9200	2.7500	2.8300	+1.799%	97	516	-27.562%
2026-07-31	2.6900	2.8400	2.6900	2.7800	+2.206%	78	521	-26.259%
2026-07-30	2.6500	2.7500	2.6200	2.7200	+12.863%	21	449	-24.632%
2026-07-29	2.1800	2.4500	2.1800	2.4100	+7.111%	34	450	-14.938%
2026-07-28	2.7800	3.2000	2.1500	2.2500	-37.500%	38	422	-8.889%
2026-07-27	3.8300	3.8300	3.6000	3.6000	-16.473%	41	403	-43.056%
2026-07-24	4.3100	4.3100	4.3100	4.3100	-4.009%	1	385	-52.436%
2026-07-23	4.5700	4.5700	4.4900	4.4900	+10.049%	2	384	-54.343%
2026-07-22	4.0800	4.0800	4.0800	4.0800	-7.273%	1	386	-49.755%
2026-07-20	4.3500	4.4000	4.3500	4.4000	-8.333%	2	386	-53.409%
2026-07-17	3.9700	4.8000	3.9700	4.8000	+33.333%	4	386	-57.292%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-4.000%	1	389	-43.056%
2026-07-14	3.7500	3.7500	3.7500	3.7500	+4.167%	49	389	-45.333%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-5.759%	1	371	-43.056%
2026-07-10	3.8200	3.8300	3.8200	3.8200	-8.831%	8	371	-46.335%
2026-07-09	4.3000	4.5000	4.1900	4.1900	+10.263%	49	370	-51.074%
2026-07-08	3.8000	3.8000	3.8000	3.8000	+4.683%	1	341	-46.053%
2026-07-07	3.4800	3.6300	3.2000	3.6300	-7.398%	5	341	-43.526%
2026-07-06	3.9000	3.9200	3.9000	3.9200	+13.623%	3	340	-47.704%
2026-07-02	3.8000	3.8000	3.4500	3.4500	-20.690%	3	342	-40.580%
2026-06-30	4.2500	4.3500	4.2500	4.3500	+9.296%	4	342	-52.874%
2026-06-29	3.8000	3.9800	3.7000	3.9800	-0.500%	8	344	-48.492%
2026-06-26	4.3800	4.3800	4.0000	4.0000	-17.526%	3	338	-48.750%
2026-06-25	4.8300	4.9700	4.8300	4.8500	+5.435%	124	336	-57.732%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-8.000%	1	299	-55.435%
2026-06-23	4.8500	5.0000	4.8500	5.0000	-4.762%	12	299	-59.000%
2026-06-22	5.2500	5.2500	5.2500	5.2500	-5.405%	9	287	-60.952%
2026-06-18	5.3000	5.5500	5.3000	5.5500	+8.398%	19	237	-63.063%
2026-06-17	5.3500	5.4500	5.0500	5.1200	+7.789%	26	237	-59.961%
2026-06-15	4.8000	4.8200	4.7000	4.7500	+4.167%	23	237	-56.842%
2026-06-12	4.7500	4.7500	4.5600	4.5600	+7.294%	12	231	-55.044%
2026-06-11	4.1500	4.2500	4.1500	4.2500	0.000%	27	220	-51.765%
2026-06-10	4.5500	4.5700	4.2500	4.2500	-15.000%	26	193	-51.765%
2026-06-09	5.3000	5.3000	5.0000	5.0000	-13.043%	2	187	-59.000%
2026-06-08	5.7800	5.7800	5.7500	5.7500	+0.877%	7	186	-64.348%
2026-06-05	5.7000	5.7000	5.7000	5.7000	-3.390%	2	184	-64.035%
2026-06-04	5.9500	5.9500	5.9000	5.9000	-1.667%	7	183	-65.254%
2026-06-01	5.6900	6.1000	5.6900	6.0000	+12.150%	48	182	-65.833%
2026-05-29	5.3000	5.3500	5.3000	5.3500	+3.883%	17	163	-61.682%
2026-05-28	5.1500	5.1500	5.1500	5.1500	+17.045%	2	163	-60.194%
2026-05-27	4.4000	4.4000	4.4000	4.4000	-8.333%	1	161	-53.409%
2026-05-21	4.8000	4.8000	4.8000	4.8000	+6.667%	1	162	-57.292%
2026-05-19	4.6700	4.6700	4.3500	4.5000	-6.832%	47	162	-54.444%
2026-05-18	5.0000	5.0000	4.8000	4.8300	-3.400%	8	119	-57.557%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-3.846%	1	119	-59.000%
2026-05-14	5.2000	5.2000	5.2000	5.2000	-1.887%	48	111	-60.577%
2026-05-12	6.1500	6.1500	5.3000	5.3000	-14.239%	17	63	-61.321%
2026-05-11	6.1800	6.1800	6.1800	6.1800	+6.552%	1	63	-66.828%
2026-05-07	5.8000	5.8000	5.8000	5.8000	-2.521%	4	47	-64.655%
2026-05-06	5.9500	5.9500	5.9500	5.9500	-2.459%	6	43	-65.546%
2026-04-30	6.1000	6.1000	6.1000	6.1000	-17.900%	10	37	-66.393%
2026-04-17	7.4300	7.4300	7.4300	7.4300	+13.435%	1	28	-72.409%
2026-04-09	6.8000	6.8000	6.5500	6.5500	-9.028%	10	28	-68.702%
2026-03-05	7.2000	7.2000	7.2000	7.2000	+18.033%	1	18	-71.528%
2026-03-03	6.0500	6.1000	6.0500	6.1000	+4.274%	13	18	-66.393%
2026-03-02	5.6000	5.8500	5.6000	5.8500	+1.739%	4	15	-64.957%
2026-02-25	5.7500	5.7500	5.7500	5.7500	0.000%	10	2	-64.348%
2026-02-23	5.9500	5.9500	5.7500	5.7500	0.000%	4	2	-64.348%