Dark

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

EOD

Aug 3, 2026

0.7100+5.970%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.6100	0.7100	0.6100	0.7100	+5.970%	3	6,685	0.000%
2026-07-31	0.6800	0.6800	0.6700	0.6700	-10.667%	2	6,684	+5.970%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-5.063%	4	6,683	-5.333%
2026-07-17	0.6700	0.7900	0.6700	0.7900	+9.722%	5,001	6,683	-10.127%
2026-07-15	0.6000	0.7200	0.6000	0.7200	-5.263%	3	1,774	-1.389%
2026-07-01	0.7600	0.7600	0.7600	0.7600	0.000%	12	1,776	-6.579%
2026-06-26	0.7600	0.7600	0.7600	0.7600	-15.556%	4	1,764	-6.579%
2026-06-25	0.7000	0.9000	0.7000	0.9000	+21.622%	30	1,764	-21.111%
2026-06-24	0.7400	0.7400	0.7400	0.7400	-21.277%	1	1,784	-4.054%
2026-06-05	0.9400	0.9400	0.9400	0.9400	+17.500%	6	1,784	-24.468%
2026-05-29	0.8500	0.8500	0.8000	0.8000	-4.762%	5	1,790	-11.250%
2026-05-28	0.8400	0.8400	0.8400	0.8400	+5.000%	25	1,789	-15.476%
2026-05-27	0.8000	0.8000	0.8000	0.8000	0.000%	15	1,789	-11.250%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-8.046%	15	1,789	-11.250%
2026-05-18	0.8700	0.8700	0.8700	0.8700	+12.987%	1	1,804	-18.391%
2026-05-15	0.7700	0.7700	0.7700	0.7700	-9.412%	6	1,804	-7.792%
2026-05-14	0.8500	0.8500	0.8500	0.8500	0.000%	3	1,797	-16.471%
2026-05-13	0.7800	0.8500	0.7800	0.8500	+6.250%	1,502	305	-16.471%
2026-05-12	0.8500	0.9400	0.8000	0.8000	-15.789%	22	305	-11.250%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+3.261%	1	305	-25.263%
2026-05-06	0.9100	0.9200	0.9100	0.9200	-20.690%	3	305	-22.826%
2026-04-29	1.1600	1.1600	1.1600	1.1600	+2.655%	3	304	-38.793%
2026-04-27	1.0300	1.1300	1.0300	1.1300	+9.709%	3	301	-37.168%
2026-04-24	1.0300	1.0300	1.0300	1.0300	-8.850%	1	298	-31.068%
2026-04-22	1.1100	1.1400	1.1100	1.1300	+8.654%	13	298	-37.168%
2026-04-21	1.0900	1.1400	1.0300	1.0400	-7.143%	14	294	-31.731%
2026-04-20	1.1600	1.1600	1.1200	1.1200	-2.609%	3	294	-36.607%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-9.449%	1	291	-38.261%
2026-04-15	1.2800	1.3000	1.2500	1.2700	+6.723%	41	291	-44.094%
2026-04-08	1.3700	1.3700	1.1900	1.1900	-9.848%	19	286	-40.336%
2026-04-07	1.2400	1.3200	1.2400	1.3200	+18.919%	15	283	-46.212%
2026-04-06	1.2600	1.3300	1.1100	1.1100	-17.778%	21	290	-36.036%
2026-04-01	1.3800	1.3800	1.3500	1.3500	0.000%	3	281	-47.407%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-2.174%	4	279	-47.407%
2026-03-30	1.3700	1.3800	1.3700	1.3800	+3.759%	3	278	-48.551%
2026-03-25	1.4300	1.4300	1.3300	1.3300	-1.481%	3	275	-46.617%
2026-03-23	1.3000	1.3800	1.3000	1.3500	+6.299%	13	273	-47.407%
2026-03-19	1.2700	1.3200	1.2700	1.2700	+3.252%	28	270	-44.094%
2026-03-16	1.2200	1.2300	1.2200	1.2300	-2.381%	3	242	-42.276%
2026-03-09	1.2400	1.2600	1.2400	1.2600	-2.326%	4	239	-43.651%
2026-03-06	1.2500	1.3400	1.2200	1.2900	+10.256%	20	235	-44.961%
2026-03-04	1.1200	1.1700	1.1200	1.1700	-41.500%	5	239	-39.316%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+100.000%	5	238	-64.500%
2026-03-02	1.0500	1.0500	1.0000	1.0000	-9.091%	5	234	-29.000%
2026-02-19	1.1000	1.1000	1.1000	1.1000	+12.245%	2	232	-35.455%
2026-02-13	0.9500	0.9800	0.9500	0.9800	+22.500%	4	233	-27.551%
2026-02-12	0.9500	0.9500	0.8000	0.8000	-8.046%	5	233	-11.250%
2026-02-04	0.8700	0.8700	0.8700	0.8700	+2.353%	5	233	-18.391%
2026-02-03	0.8000	0.9100	0.8000	0.8500	-7.609%	8	233	-16.471%
2026-02-02	0.9400	0.9400	0.9200	0.9200	-6.122%	3	234	-22.826%
2026-01-30	0.9800	0.9800	0.9800	0.9800	+1.031%	1	231	-27.551%
2026-01-29	0.9600	0.9700	0.9600	0.9700	-3.000%	25	230	-26.804%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+3.093%	2	241	-29.000%
2026-01-27	0.9700	0.9700	0.9700	0.9700	-10.185%	10	239	-26.804%
2026-01-26	1.0000	1.0800	1.0000	1.0800	0.000%	3	235	-34.259%
2026-01-21	1.0500	1.0800	1.0500	1.0800	+0.935%	4	235	-34.259%
2026-01-20	1.1900	1.1900	1.0700	1.0700	-11.570%	4	235	-33.645%
2026-01-16	1.2100	1.2100	1.2100	1.2100	+0.833%	1	233	-41.322%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-0.826%	5	233	-40.833%
2026-01-14	1.2600	1.2600	1.2100	1.2100	-28.824%	101	233	-41.322%
2026-01-13	1.7000	1.7000	1.7000	1.7000	+42.857%	1	180	-58.235%
2026-01-12	1.1200	1.1900	1.1200	1.1900	-17.361%	3	180	-40.336%
2026-01-08	1.4400	1.4400	1.4400	1.4400	-4.000%	3	180	-50.694%
2026-01-07	1.5600	1.5600	1.4900	1.5000	+3.448%	20	177	-52.667%
2026-01-05	1.4900	1.4900	1.4300	1.4500	+9.023%	20	146	-51.034%
2026-01-02	1.3300	1.3300	1.3300	1.3300	+3.906%	10	146	-46.617%
2025-12-31	1.2800	1.2800	1.2800	1.2800	+1.587%	3	136	-44.531%
2025-12-29	1.2600	1.2600	1.2600	1.2600	-3.817%	2	136	-43.651%
2025-12-24	1.4100	1.4100	1.3100	1.3100	-25.143%	3	136	-45.802%
2025-12-23	1.7500	1.7500	1.7500	1.7500	+33.588%	1	136	-59.429%
2025-12-22	1.3500	1.3500	1.2800	1.3100	-1.504%	12	135	-45.802%
2025-12-19	1.3300	1.3300	1.3300	1.3300	+1.527%	1	137	-46.617%
2025-12-18	1.2900	1.3100	1.2900	1.3100	+2.344%	3	137	-45.802%
2025-12-17	1.3100	1.3100	1.2700	1.2800	-2.290%	12	137	-44.531%
2025-12-15	1.3000	1.3100	1.3000	1.3100	-5.072%	3	137	-45.802%
2025-12-10	1.3800	1.3800	1.3800	1.3800	+2.985%	2	136	-48.551%
2025-12-09	1.3000	1.3400	1.3000	1.3400	+1.515%	15	134	-47.015%
2025-12-08	1.3500	1.3500	1.3200	1.3200	0.000%	7	123	-46.212%
2025-12-05	1.3200	1.3200	1.3200	1.3200	+3.125%	20	121	-46.212%
2025-12-04	1.2800	1.2800	1.2800	1.2800	-1.538%	5	133	-44.531%
2025-12-03	1.2800	1.3000	1.2800	1.3000	+5.691%	3	133	-45.385%
2025-12-02	1.2300	1.2300	1.2300	1.2300	-3.150%	2	130	-42.276%
2025-12-01	1.2700	1.2700	1.2700	1.2700	+1.600%	2	130	-44.094%
2025-11-26	1.2400	1.2500	1.2400	1.2500	-8.088%	3	125	-43.200%
2025-11-24	1.3700	1.3700	1.3600	1.3600	-0.730%	3	125	-47.794%
2025-11-20	1.3700	1.3700	1.3700	1.3700	0.000%	10	122	-48.175%
2025-11-19	1.3700	1.3700	1.3700	1.3700	-2.143%	2	130	-48.175%
2025-11-18	1.4000	1.4000	1.4000	1.4000	+6.870%	2	130	-49.286%
2025-11-17	1.3100	1.3100	1.3100	1.3100	-2.963%	2	128	-45.802%
2025-11-13	1.3500	1.3500	1.3500	1.3500	-11.765%	1	128	-47.407%
2025-11-06	1.5300	1.5300	1.5300	1.5300	-4.375%	1	129	-53.595%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+3.226%	1	128	-55.625%
2025-11-04	1.6400	1.6400	1.5500	1.5500	-9.357%	2	127	-54.194%
2025-11-03	2.2100	2.2100	1.6200	1.7100	+8.917%	11	125	-58.480%
2025-10-30	1.5700	1.5700	1.5700	1.5700	+1.290%	6	125	-54.777%
2025-10-29	1.5500	1.5500	1.5500	1.5500	+6.897%	10	131	-54.194%
2025-10-27	1.4500	1.4500	1.4500	1.4500	+1.399%	3	131	-51.034%
2025-10-24	1.4300	1.4300	1.4300	1.4300	+2.143%	1	131	-50.350%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-11.392%	1	131	-49.286%
2025-10-22	1.3900	1.5800	1.3900	1.5800	+13.669%	8	131	-55.063%
2025-10-21	1.3900	1.3900	1.3900	1.3900	-23.626%	1	131	-48.921%
2025-10-16	1.8200	1.8200	1.8200	1.8200	-6.186%	3	132	-60.989%
2025-10-09	1.9700	1.9700	1.9400	1.9400	-1.523%	10	129	-63.402%
2025-10-08	1.9700	1.9700	1.9000	1.9700	+8.840%	5	124	-63.959%
2025-10-07	1.8700	1.8700	1.8000	1.8100	-8.586%	12	122	-60.773%
2025-10-06	1.9800	1.9800	1.9800	1.9800	+8.197%	20	121	-64.141%
2025-10-03	1.8300	1.8600	1.8000	1.8300	-5.670%	31	111	-61.202%
2025-10-02	1.8500	1.9800	1.8500	1.9400	+4.865%	13	105	-63.402%
2025-09-30	1.8500	1.8500	1.8500	1.8500	-0.538%	2	102	-61.622%
2025-09-29	1.8600	1.8600	1.8600	1.8600	0.000%	5	100	-61.828%
2025-09-26	1.9000	1.9000	1.8600	1.8600	-0.535%	9	95	-61.828%
2025-09-25	1.8100	1.8900	1.8100	1.8700	+3.315%	13	89	-62.032%
2025-09-24	1.8200	1.8500	1.7700	1.8100	+0.556%	64	80	-60.773%
2025-09-19	1.8800	1.8800	1.8000	1.8000	0.000%	3	30	-60.556%
2025-09-18	1.7800	1.8000	1.7400	1.8000	+1.695%	26	28	-60.556%
2025-09-17	1.8000	1.8300	1.7700	1.7700	-4.839%	4	2	-59.887%
2025-09-16	1.9200	1.9200	1.8400	1.8600	-5.584%	9	3	-61.828%
2025-09-15	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	-63.959%