Dark

KO20270617P80
KO Jun 17 2027 80.00 Put (KO270617P00080000)
option OPRA

EOD

Sep 29, 2026

2.94-2.000%(-0.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9100	3.0000	2.9100	2.9400	-2.000%	11	3,570	0.000%
2026-09-28	2.9300	3.0000	2.9000	3.0000	+7.143%	5	3,571	-2.000%
2026-09-25	2.8000	2.8000	2.8000	2.8000	+4.089%	1	3,573	+5.000%
2026-09-24	2.6200	2.6900	2.6100	2.6900	+3.462%	4	3,573	+9.294%
2026-09-23	2.6300	2.6400	2.6000	2.6000	+3.175%	6	3,574	+13.077%
2026-09-22	2.8100	2.8100	2.5200	2.5200	-10.320%	2	3,577	+16.667%
2026-09-21	2.8400	2.8400	2.8100	2.8100	-2.431%	2	3,577	+4.626%
2026-09-17	2.9600	2.9600	2.8600	2.8800	-0.346%	754	3,577	+2.083%
2026-09-16	2.8000	2.8900	2.7800	2.8900	+1.761%	10	2,828	+1.730%
2026-09-15	2.7900	2.8400	2.7500	2.8400	+4.029%	3	2,829	+3.521%
2026-09-14	2.7300	2.7300	2.7300	2.7300	-11.935%	1	2,828	+7.692%
2026-09-11	3.1000	3.1000	3.1000	3.1000	+0.977%	1	2,829	-5.161%
2026-09-10	3.0700	3.0700	3.0700	3.0700	+2.676%	320	2,829	-4.235%
2026-09-08	2.9400	2.9900	2.9400	2.9900	-3.236%	2	2,551	-1.672%
2026-09-04	3.0900	3.0900	3.0900	3.0900	+10.753%	1	2,550	-4.854%
2026-09-03	2.8900	2.9800	2.7900	2.7900	-5.424%	2,131	2,550	+5.376%
2026-09-02	2.9500	2.9500	2.9500	2.9500	-4.839%	4	978	-0.339%
2026-09-01	2.8700	3.1000	2.8700	3.1000	+8.772%	17	981	-5.161%
2026-08-28	2.7700	2.8600	2.7600	2.8500	+1.064%	14	978	+3.158%
2026-08-27	2.8200	2.8200	2.8200	2.8200	+3.676%	9	976	+4.255%
2026-08-26	2.6700	2.7200	2.6700	2.7200	+9.237%	29	967	+8.088%
2026-08-25	2.5500	2.5500	2.4400	2.4900	-4.598%	32	944	+18.072%
2026-08-21	2.6500	2.7200	2.6000	2.6100	0.000%	306	962	+12.644%
2026-08-19	2.6900	2.8200	2.6100	2.6100	-12.121%	58	785	+12.644%
2026-08-18	3.0500	3.0500	2.8700	2.9700	-10.000%	59	747	-1.010%
2026-08-17	3.1500	3.3500	3.1500	3.3000	+3.125%	25	708	-10.909%
2026-08-14	3.2000	3.2000	3.1500	3.2000	+0.946%	33	695	-8.125%
2026-08-13	3.2500	3.2500	3.1600	3.1700	-8.116%	17	681	-7.256%
2026-08-12	3.4500	3.4500	3.3500	3.4500	0.000%	21	667	-14.783%
2026-08-11	3.5500	3.5500	3.4500	3.4500	+1.471%	53	647	-14.783%
2026-08-10	3.4000	3.4000	3.4000	3.4000	-2.857%	4	647	-13.529%
2026-08-07	3.5000	3.5000	3.5000	3.5000	-6.667%	9	643	-16.000%
2026-08-05	3.7500	3.7500	3.7500	3.7500	-2.597%	12	643	-21.600%
2026-08-04	4.0400	4.0400	3.8500	3.8500	+4.054%	13	633	-23.636%
2026-08-03	3.7000	3.7500	3.6500	3.7000	+1.370%	92	644	-20.541%
2026-07-31	3.6500	3.7500	3.5500	3.6500	+5.797%	70	634	-19.452%
2026-07-30	3.6000	3.6000	3.3700	3.4500	+4.545%	24	570	-14.783%
2026-07-29	2.9900	3.3000	2.9400	3.3000	+10.000%	24	577	-10.909%
2026-07-28	3.5900	3.5900	2.8200	3.0000	-34.783%	366	560	-2.000%
2026-07-27	4.9000	4.9000	4.5500	4.6000	-12.046%	6	778	-36.087%
2026-07-24	5.4500	5.4500	5.1500	5.2300	-5.766%	44	776	-43.786%
2026-07-23	5.6000	5.6000	5.4500	5.5500	+11.000%	8	775	-47.027%
2026-07-22	5.0000	5.2000	5.0000	5.0000	-0.990%	4	777	-41.200%
2026-07-21	5.1000	5.1500	5.0000	5.0500	-2.885%	96	776	-41.782%
2026-07-20	5.1500	5.4000	5.1500	5.2000	-1.887%	362	820	-43.462%
2026-07-17	5.3900	5.3900	5.3000	5.3000	+25.592%	38	1,114	-44.528%
2026-07-16	4.3000	4.3500	4.2200	4.2200	-6.222%	5	1,114	-30.332%
2026-07-14	4.4400	4.5000	4.4400	4.5000	-1.099%	2	1,113	-34.667%
2026-07-10	4.8900	4.8900	4.5500	4.5500	+3.881%	57	1,113	-35.385%
2026-07-08	4.3800	4.3800	4.3800	4.3800	+1.860%	1	1,060	-32.877%
2026-07-07	4.3000	4.3000	4.3000	4.3000	-9.474%	1	1,060	-31.628%
2026-07-06	4.8000	4.8000	4.7500	4.7500	+10.465%	22	1,059	-38.105%
2026-07-02	4.8000	4.8000	4.3000	4.3000	-16.505%	5	1,041	-31.628%
2026-07-01	5.2000	5.2000	5.0500	5.1500	+4.040%	4	1,041	-42.913%
2026-06-30	5.1000	5.1000	4.9500	4.9500	0.000%	3	1,039	-40.606%
2026-06-29	4.5500	4.9500	4.5500	4.9500	+4.651%	401	1,039	-40.606%
2026-06-26	5.3000	5.3000	4.7300	4.7300	-17.018%	5	657	-37.844%
2026-06-25	5.5000	5.7000	5.5000	5.7000	+6.542%	6	657	-48.421%
2026-06-24	5.3100	5.3500	5.3100	5.3500	-6.957%	2	658	-45.047%
2026-06-23	5.7500	5.7800	5.7200	5.7500	0.000%	36	656	-48.870%
2026-06-22	6.0000	6.1000	5.7500	5.7500	-8.730%	41	620	-48.870%
2026-06-18	6.3000	6.3000	6.3000	6.3000	+9.565%	27	590	-53.333%
2026-06-17	6.2000	6.2000	5.7500	5.7500	+2.679%	81	590	-48.870%
2026-06-16	5.5000	5.6000	5.5000	5.6000	0.000%	3	590	-47.500%
2026-06-15	5.7100	5.7500	5.5500	5.6000	+0.901%	5	590	-47.500%
2026-06-12	5.6500	5.6500	5.5500	5.5500	+12.121%	3	589	-47.027%
2026-06-10	5.1000	5.1000	4.9000	4.9500	-12.078%	8	587	-40.606%
2026-06-09	6.0500	6.0500	5.6300	5.6300	-17.206%	6	583	-47.780%
2026-06-02	6.5000	6.9000	6.5000	6.8000	+3.030%	26	577	-56.765%
2026-06-01	6.6000	6.6500	6.5500	6.6000	+3.937%	25	563	-55.455%
2026-05-29	6.2500	6.3500	6.2500	6.3500	+8.547%	4	546	-53.701%
2026-05-28	5.4000	5.8500	5.4000	5.8500	+11.641%	26	548	-49.744%
2026-05-27	5.1900	5.2700	5.1500	5.2400	-10.427%	300	544	-43.893%
2026-05-26	5.8000	5.8600	5.7000	5.8500	+5.405%	69	245	-49.744%
2026-05-22	5.6000	5.6000	5.5500	5.5500	+1.277%	4	176	-47.027%
2026-05-21	5.6000	5.6000	5.3500	5.4800	+4.381%	50	172	-46.350%
2026-05-20	5.4500	5.4500	5.1000	5.2500	0.000%	4	172	-44.000%
2026-05-19	5.1000	5.2500	5.1000	5.2500	-7.895%	4	136	-44.000%
2026-05-18	5.9000	5.9000	5.7000	5.7000	-1.893%	3	136	-48.421%
2026-05-15	5.7700	5.8100	5.7700	5.8100	-3.167%	2	136	-49.398%
2026-05-14	6.0000	6.0000	6.0000	6.0000	-0.662%	1	133	-51.000%
2026-05-13	6.0400	6.0400	6.0400	6.0400	+0.667%	1	129	-51.325%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-12.791%	3	129	-51.000%
2026-05-04	6.8800	6.8800	6.8800	6.8800	+5.684%	1	129	-57.267%
2026-05-01	6.6500	6.6500	6.5100	6.5100	-2.836%	3	131	-54.839%
2026-04-29	6.7000	6.7000	6.7000	6.7000	-4.011%	1	131	-56.119%
2026-04-28	6.9800	6.9800	6.9800	6.9800	-17.882%	1	131	-57.880%
2026-03-19	8.5000	8.5000	8.5000	8.5000	+8.280%	1	131	-65.412%
2026-03-18	7.8500	7.8500	7.8500	7.8500	-1.258%	1	130	-62.548%
2026-03-09	7.9000	7.9500	7.9000	7.9500	-3.049%	73	129	-63.019%
2026-03-06	8.0500	8.2000	8.0500	8.2000	+28.326%	55	56	-64.146%
2026-02-24	6.3900	6.3900	6.3900	6.3900	0.000%	1	1	-53.991%