Dark

KO20270617P70
KO Jun 17 2027 70.00 Put (KO270617P00070000)
option OPRA

EOD

Sep 29, 2026

1.13+8.654%(+0.09)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1300	1.1300	1.1300	1.1300	+8.654%	6	1,465	0.000%
2026-09-23	1.0400	1.0400	1.0400	1.0400	+2.970%	2	1,465	+8.654%
2026-09-22	1.0100	1.0100	1.0100	1.0100	-8.182%	2	1,463	+11.881%
2026-09-21	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,463	+2.727%
2026-09-17	1.1600	1.2100	1.1300	1.1500	+1.770%	210	1,464	-1.739%
2026-09-15	1.1500	1.1500	1.1300	1.1300	+3.670%	16	1,366	0.000%
2026-09-14	1.1800	1.1800	1.0900	1.0900	-11.382%	4	1,376	+3.670%
2026-09-10	1.2300	1.2300	1.2300	1.2300	+2.500%	1	1,376	-8.130%
2026-09-04	1.1900	1.2000	1.1800	1.2000	+2.564%	21	1,374	-5.833%
2026-09-03	1.1700	1.2600	1.1500	1.1700	-9.302%	225	1,374	-3.419%
2026-09-01	1.2500	1.2900	1.2000	1.2900	+5.738%	33	1,278	-12.403%
2026-08-31	1.2200	1.2200	1.2200	1.2200	-2.400%	24	1,279	-7.377%
2026-08-28	1.2500	1.2500	1.2500	1.2500	+2.459%	750	1,279	-9.600%
2026-08-27	1.1500	1.2200	1.1500	1.2200	+6.087%	38	1,289	-7.377%
2026-08-26	1.0700	1.1500	1.0700	1.1500	+7.477%	54	1,288	-1.739%
2026-08-25	1.0700	1.0700	1.0600	1.0700	+1.905%	55	1,283	+5.607%
2026-08-24	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,285	+7.619%
2026-08-20	1.1200	1.1200	1.1200	1.1200	-0.885%	2	1,284	+0.893%
2026-08-19	1.1500	1.1500	1.1300	1.1300	-3.419%	35	1,282	0.000%
2026-08-18	1.1700	1.1700	1.1700	1.1700	-7.874%	1	1,280	-3.419%
2026-08-14	1.2700	1.2700	1.2700	1.2700	+0.794%	25	1,279	-11.024%
2026-08-13	1.3200	1.3200	1.2600	1.2600	-13.103%	22	1,279	-10.317%
2026-08-12	1.3700	1.4500	1.3700	1.4500	-2.685%	44	1,257	-22.069%
2026-08-11	1.4600	1.4900	1.4600	1.4900	+0.676%	15	1,222	-24.161%
2026-08-10	1.3400	1.4800	1.3200	1.4800	0.000%	20	1,221	-23.649%
2026-08-07	1.5700	1.5700	1.4700	1.4800	-3.896%	22	1,221	-23.649%
2026-08-06	1.6600	1.6600	1.5400	1.5400	-4.348%	2	1,222	-26.623%
2026-08-04	1.6800	1.6800	1.6100	1.6100	+1.258%	74	1,221	-29.814%
2026-08-03	1.5700	1.6000	1.5700	1.5900	+3.922%	39	1,174	-28.931%
2026-07-30	1.5200	1.6300	1.5200	1.5300	+1.325%	3	1,188	-26.144%
2026-07-28	1.5400	1.5800	1.4000	1.5100	-27.404%	8	1,187	-25.166%
2026-07-22	2.0800	2.0800	2.0800	2.0800	+18.182%	1	1,190	-45.673%
2026-07-16	1.8600	1.8700	1.7600	1.7600	-7.368%	124	1,189	-35.795%
2026-07-14	1.9500	1.9500	1.8700	1.9000	-2.564%	3	1,094	-40.526%
2026-07-13	1.9500	1.9500	1.9500	1.9500	-8.451%	1	1,091	-42.051%
2026-07-09	2.2000	2.2000	2.1300	2.1300	+21.714%	4	1,090	-46.948%
2026-07-08	1.8500	1.8500	1.7500	1.7500	+1.156%	12	1,089	-35.429%
2026-07-07	1.7100	1.7300	1.7100	1.7300	-10.363%	12	1,077	-34.682%
2026-07-06	1.9300	1.9300	1.9300	1.9300	0.000%	1	1,065	-41.451%
2026-07-02	1.9300	1.9300	1.9300	1.9300	-9.813%	1	1,064	-41.451%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+3.883%	1	1,064	-47.196%
2026-06-29	2.0600	2.0600	2.0600	2.0600	+4.040%	1	1,065	-45.146%
2026-06-26	2.1000	2.1000	1.9500	1.9800	-15.021%	7	1,066	-42.929%
2026-06-25	2.3500	2.3800	2.3300	2.3300	-0.851%	450	1,066	-51.502%
2026-06-24	2.2500	2.3500	2.2500	2.3500	-5.242%	6	1,082	-51.915%
2026-06-22	2.6800	2.6800	2.4800	2.4800	-7.463%	10	1,081	-54.435%
2026-06-18	2.6800	2.6800	2.6500	2.6800	+8.943%	35	1,080	-57.836%
2026-06-17	2.4600	2.4600	2.4600	2.4600	+5.579%	5	1,080	-54.065%
2026-06-15	2.3300	2.3300	2.3300	2.3300	+6.881%	10	1,080	-51.502%
2026-06-11	2.1500	2.1800	2.1500	2.1800	-1.357%	11	1,080	-48.165%
2026-06-10	2.2100	2.2100	2.2100	2.2100	-15.970%	4	1,079	-48.869%
2026-06-09	2.6500	2.6500	2.4800	2.6300	-7.719%	35	1,082	-57.034%
2026-06-08	2.8200	2.8600	2.8000	2.8500	-2.062%	9	1,072	-60.351%
2026-06-05	2.9100	2.9100	2.9100	2.9100	-4.590%	1	1,070	-61.168%
2026-06-04	2.7100	3.0500	2.7100	3.0500	+5.903%	9	1,071	-62.951%
2026-06-03	3.0500	3.0500	2.8500	2.8800	-5.574%	8	1,071	-60.764%
2026-06-02	3.1000	3.1000	3.0000	3.0500	+4.452%	51	1,066	-62.951%
2026-06-01	2.9000	2.9200	2.8800	2.9200	+7.353%	8	1,030	-61.301%
2026-05-29	2.5700	2.7200	2.5700	2.7200	+9.677%	2	1,030	-58.456%
2026-05-28	2.3600	2.4800	2.3600	2.4800	+7.826%	2	1,029	-54.435%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-5.350%	1	1,028	-50.870%
2026-05-18	2.5600	2.6000	2.3500	2.4300	-7.605%	450	1,027	-53.498%
2026-05-14	2.4000	2.7000	2.4000	2.6300	-3.309%	15	911	-57.034%
2026-05-13	2.6500	2.7700	2.6500	2.7200	+1.115%	11	900	-58.456%
2026-05-12	2.9200	2.9200	2.6900	2.6900	-12.092%	58	900	-57.993%
2026-05-11	3.0600	3.0600	3.0600	3.0600	+4.437%	1	900	-63.072%
2026-05-01	2.8800	2.9300	2.8200	2.9300	-0.678%	20	898	-61.433%
2026-04-30	2.9400	2.9500	2.9000	2.9500	+21.901%	4	898	-61.695%
2026-04-29	2.4200	2.4200	2.4200	2.4200	-16.838%	10	898	-53.306%
2026-04-28	2.9600	2.9600	2.9100	2.9100	-21.138%	20	888	-61.168%
2026-04-23	3.6900	3.6900	3.6900	3.6900	-3.150%	2	886	-69.377%
2026-04-06	3.8900	3.8900	3.8100	3.8100	-16.264%	20	884	-70.341%
2026-03-31	4.5500	4.5500	4.5500	4.5500	+8.333%	19	865	-75.165%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+18.310%	1	865	-73.095%
2026-03-12	3.6000	3.6000	3.5500	3.5500	-1.389%	750	865	-68.169%
2026-03-10	3.5500	3.6000	3.5500	3.6000	-12.195%	77	115	-68.611%
2026-03-09	4.0500	4.1000	4.0500	4.1000	+0.985%	39	39	-72.439%
2026-03-06	4.0600	4.0600	4.0600	4.0600	0.000%	1	1	-72.167%