Dark

KO20280121P50
KO Jan 21 2028 50.00 Put (KO280121P00050000)
option OPRA

EOD

Sep 29, 2026

0.4800-14.286%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4800	0.4800	0.4800	0.4800	-14.286%	2	6,699	0.000%
2026-09-10	0.5600	0.5600	0.5600	0.5600	+3.704%	3	6,701	-14.286%
2026-09-08	0.5400	0.5400	0.5400	0.5400	-5.263%	1	6,701	-11.111%
2026-09-04	0.5300	0.5700	0.5300	0.5700	-6.557%	10	6,692	-15.789%
2026-08-27	0.6100	0.6100	0.6100	0.6100	+8.929%	3	6,692	-21.311%
2026-08-26	0.5500	0.5700	0.5500	0.5600	+1.818%	14	6,695	-14.286%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+7.843%	2	6,684	-12.727%
2026-08-20	0.5100	0.5100	0.5100	0.5100	-3.774%	1	6,683	-5.882%
2026-08-19	0.5400	0.5400	0.5300	0.5300	-7.018%	3	6,684	-9.434%
2026-08-14	0.6000	0.6000	0.5700	0.5700	-9.524%	2	6,683	-15.789%
2026-08-13	0.6300	0.6300	0.6300	0.6300	-4.545%	1	6,682	-23.810%
2026-08-12	0.6600	0.6600	0.6600	0.6600	+6.452%	2	6,681	-27.273%
2026-08-10	0.6600	0.6600	0.6200	0.6200	-8.824%	5	6,683	-22.581%
2026-08-07	0.6800	0.6800	0.6800	0.6800	0.000%	3	6,685	-29.412%
2026-08-06	0.6700	0.6800	0.6700	0.6800	+15.254%	2	6,685	-29.412%
2026-08-05	0.6900	0.7000	0.5900	0.5900	-16.901%	18	6,684	-18.644%
2026-08-03	0.6100	0.7100	0.6100	0.7100	+5.970%	3	6,685	-32.394%
2026-07-31	0.6800	0.6800	0.6700	0.6700	-10.667%	2	6,684	-28.358%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-5.063%	4	6,683	-36.000%
2026-07-17	0.6700	0.7900	0.6700	0.7900	+9.722%	5,001	6,683	-39.241%
2026-07-15	0.6000	0.7200	0.6000	0.7200	-5.263%	3	1,774	-33.333%
2026-07-01	0.7600	0.7600	0.7600	0.7600	0.000%	12	1,776	-36.842%
2026-06-26	0.7600	0.7600	0.7600	0.7600	-15.556%	4	1,764	-36.842%
2026-06-25	0.7000	0.9000	0.7000	0.9000	+21.622%	30	1,764	-46.667%
2026-06-24	0.7400	0.7400	0.7400	0.7400	-21.277%	1	1,784	-35.135%
2026-06-05	0.9400	0.9400	0.9400	0.9400	+17.500%	6	1,784	-48.936%
2026-05-29	0.8500	0.8500	0.8000	0.8000	-4.762%	5	1,790	-40.000%
2026-05-28	0.8400	0.8400	0.8400	0.8400	+5.000%	25	1,789	-42.857%
2026-05-27	0.8000	0.8000	0.8000	0.8000	0.000%	15	1,789	-40.000%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-8.046%	15	1,789	-40.000%
2026-05-18	0.8700	0.8700	0.8700	0.8700	+12.987%	1	1,804	-44.828%
2026-05-15	0.7700	0.7700	0.7700	0.7700	-9.412%	6	1,804	-37.662%
2026-05-14	0.8500	0.8500	0.8500	0.8500	0.000%	3	1,797	-43.529%
2026-05-13	0.7800	0.8500	0.7800	0.8500	+6.250%	1,502	305	-43.529%
2026-05-12	0.8500	0.9400	0.8000	0.8000	-15.789%	22	305	-40.000%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+3.261%	1	305	-49.474%
2026-05-06	0.9100	0.9200	0.9100	0.9200	-20.690%	3	305	-47.826%
2026-04-29	1.1600	1.1600	1.1600	1.1600	+2.655%	3	304	-58.621%
2026-04-27	1.0300	1.1300	1.0300	1.1300	+9.709%	3	301	-57.522%
2026-04-24	1.0300	1.0300	1.0300	1.0300	-8.850%	1	298	-53.398%
2026-04-22	1.1100	1.1400	1.1100	1.1300	+8.654%	13	298	-57.522%
2026-04-21	1.0900	1.1400	1.0300	1.0400	-7.143%	14	294	-53.846%
2026-04-20	1.1600	1.1600	1.1200	1.1200	-2.609%	3	294	-57.143%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-9.449%	1	291	-58.261%
2026-04-15	1.2800	1.3000	1.2500	1.2700	+6.723%	41	291	-62.205%
2026-04-08	1.3700	1.3700	1.1900	1.1900	-9.848%	19	286	-59.664%
2026-04-07	1.2400	1.3200	1.2400	1.3200	+18.919%	15	283	-63.636%
2026-04-06	1.2600	1.3300	1.1100	1.1100	-17.778%	21	290	-56.757%
2026-04-01	1.3800	1.3800	1.3500	1.3500	0.000%	3	281	-64.444%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-2.174%	4	279	-64.444%
2026-03-30	1.3700	1.3800	1.3700	1.3800	+3.759%	3	278	-65.217%
2026-03-25	1.4300	1.4300	1.3300	1.3300	-1.481%	3	275	-63.910%
2026-03-23	1.3000	1.3800	1.3000	1.3500	+6.299%	13	273	-64.444%
2026-03-19	1.2700	1.3200	1.2700	1.2700	+3.252%	28	270	-62.205%
2026-03-16	1.2200	1.2300	1.2200	1.2300	-2.381%	3	242	-60.976%
2026-03-09	1.2400	1.2600	1.2400	1.2600	-2.326%	4	239	-61.905%
2026-03-06	1.2500	1.3400	1.2200	1.2900	+10.256%	20	235	-62.791%
2026-03-04	1.1200	1.1700	1.1200	1.1700	-41.500%	5	239	-58.974%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+100.000%	5	238	-76.000%
2026-03-02	1.0500	1.0500	1.0000	1.0000	-9.091%	5	234	-52.000%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+12.245%	2	232	-56.364%
2026-02-13	0.9500	0.9800	0.9500	0.9800	+22.500%	4	233	-51.020%
2026-02-12	0.9500	0.9500	0.8000	0.8000	-8.046%	5	233	-40.000%
2026-02-04	0.8700	0.8700	0.8700	0.8700	+2.353%	5	233	-44.828%
2026-02-03	0.8000	0.9100	0.8000	0.8500	-7.609%	8	233	-43.529%
2026-02-02	0.9400	0.9400	0.9200	0.9200	-6.122%	3	234	-47.826%
2026-01-30	0.9800	0.9800	0.9800	0.9800	+1.031%	1	231	-51.020%
2026-01-29	0.9600	0.9700	0.9600	0.9700	-3.000%	25	230	-50.515%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+3.093%	2	241	-52.000%
2026-01-27	0.9700	0.9700	0.9700	0.9700	-10.185%	10	239	-50.515%
2026-01-26	1.0000	1.0800	1.0000	1.0800	0.000%	3	235	-55.556%
2026-01-21	1.0500	1.0800	1.0500	1.0800	+0.935%	4	235	-55.556%
2026-01-20	1.1900	1.1900	1.0700	1.0700	-11.570%	4	235	-55.140%
2026-01-16	1.2100	1.2100	1.2100	1.2100	+0.833%	1	233	-60.331%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-0.826%	5	233	-60.000%
2026-01-14	1.2600	1.2600	1.2100	1.2100	-28.824%	101	233	-60.331%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+42.857%	1	180	-71.765%
2026-01-12	1.1200	1.1900	1.1200	1.1900	-17.361%	3	180	-59.664%
2026-01-08	1.4400	1.4400	1.4400	1.4400	-4.000%	3	180	-66.667%
2026-01-07	1.5600	1.5600	1.4900	1.5000	+3.448%	20	177	-68.000%
2026-01-05	1.4900	1.4900	1.4300	1.4500	+9.023%	20	146	-66.897%
2026-01-02	1.3300	1.3300	1.3300	1.3300	+3.906%	10	146	-63.910%
2025-12-31	1.2800	1.2800	1.2800	1.2800	+1.587%	3	136	-62.500%
2025-12-29	1.2600	1.2600	1.2600	1.2600	-3.817%	2	136	-61.905%
2025-12-24	1.4100	1.4100	1.3100	1.3100	-25.143%	3	136	-63.359%
2025-12-23	1.7500	1.7500	1.7500	1.7500	+33.588%	1	136	-72.571%
2025-12-22	1.3500	1.3500	1.2800	1.3100	-1.504%	12	135	-63.359%
2025-12-19	1.3300	1.3300	1.3300	1.3300	+1.527%	1	137	-63.910%
2025-12-18	1.2900	1.3100	1.2900	1.3100	+2.344%	3	137	-63.359%
2025-12-17	1.3100	1.3100	1.2700	1.2800	-2.290%	12	137	-62.500%
2025-12-15	1.3000	1.3100	1.3000	1.3100	-5.072%	3	137	-63.359%
2025-12-10	1.3800	1.3800	1.3800	1.3800	+2.985%	2	136	-65.217%
2025-12-09	1.3000	1.3400	1.3000	1.3400	+1.515%	15	134	-64.179%
2025-12-08	1.3500	1.3500	1.3200	1.3200	0.000%	7	123	-63.636%
2025-12-05	1.3200	1.3200	1.3200	1.3200	+3.125%	20	121	-63.636%
2025-12-04	1.2800	1.2800	1.2800	1.2800	-1.538%	5	133	-62.500%
2025-12-03	1.2800	1.3000	1.2800	1.3000	+5.691%	3	133	-63.077%
2025-12-02	1.2300	1.2300	1.2300	1.2300	-3.150%	2	130	-60.976%
2025-12-01	1.2700	1.2700	1.2700	1.2700	+1.600%	2	130	-62.205%
2025-11-26	1.2400	1.2500	1.2400	1.2500	-8.088%	3	125	-61.600%
2025-11-24	1.3700	1.3700	1.3600	1.3600	-0.730%	3	125	-64.706%
2025-11-20	1.3700	1.3700	1.3700	1.3700	0.000%	10	122	-64.964%
2025-11-19	1.3700	1.3700	1.3700	1.3700	-2.143%	2	130	-64.964%
2025-11-18	1.4000	1.4000	1.4000	1.4000	+6.870%	2	130	-65.714%
2025-11-17	1.3100	1.3100	1.3100	1.3100	-2.963%	2	128	-63.359%
2025-11-13	1.3500	1.3500	1.3500	1.3500	-11.765%	1	128	-64.444%
2025-11-06	1.5300	1.5300	1.5300	1.5300	-4.375%	1	129	-68.627%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+3.226%	1	128	-70.000%
2025-11-04	1.6400	1.6400	1.5500	1.5500	-9.357%	2	127	-69.032%
2025-11-03	2.2100	2.2100	1.6200	1.7100	+8.917%	11	125	-71.930%
2025-10-30	1.5700	1.5700	1.5700	1.5700	+1.290%	6	125	-69.427%
2025-10-29	1.5500	1.5500	1.5500	1.5500	+6.897%	10	131	-69.032%
2025-10-27	1.4500	1.4500	1.4500	1.4500	+1.399%	3	131	-66.897%
2025-10-24	1.4300	1.4300	1.4300	1.4300	+2.143%	1	131	-66.434%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-11.392%	1	131	-65.714%
2025-10-22	1.3900	1.5800	1.3900	1.5800	+13.669%	8	131	-69.620%
2025-10-21	1.3900	1.3900	1.3900	1.3900	-23.626%	1	131	-65.468%
2025-10-16	1.8200	1.8200	1.8200	1.8200	-6.186%	3	132	-73.626%
2025-10-09	1.9700	1.9700	1.9400	1.9400	-1.523%	10	129	-75.258%
2025-10-08	1.9700	1.9700	1.9000	1.9700	+8.840%	5	124	-75.635%
2025-10-07	1.8700	1.8700	1.8000	1.8100	-8.586%	12	122	-73.481%
2025-10-06	1.9800	1.9800	1.9800	1.9800	+8.197%	20	121	-75.758%
2025-10-03	1.8300	1.8600	1.8000	1.8300	-5.670%	31	111	-73.770%
2025-10-02	1.8500	1.9800	1.8500	1.9400	+4.865%	13	105	-75.258%
2025-09-30	1.8500	1.8500	1.8500	1.8500	-0.538%	2	102	-74.054%
2025-09-29	1.8600	1.8600	1.8600	1.8600	0.000%	5	100	-74.194%
2025-09-26	1.9000	1.9000	1.8600	1.8600	-0.535%	9	95	-74.194%
2025-09-25	1.8100	1.8900	1.8100	1.8700	+3.315%	13	89	-74.332%
2025-09-24	1.8200	1.8500	1.7700	1.8100	+0.556%	64	80	-73.481%
2025-09-19	1.8800	1.8800	1.8000	1.8000	0.000%	3	30	-73.333%
2025-09-18	1.7800	1.8000	1.7400	1.8000	+1.695%	26	28	-73.333%
2025-09-17	1.8000	1.8300	1.7700	1.7700	-4.839%	4	2	-72.881%
2025-09-16	1.9200	1.9200	1.8400	1.8600	-5.584%	9	3	-74.194%
2025-09-15	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	-75.635%