Dark

KO20280121P55
KO Jan 21 2028 55.00 Put (KO280121P00055000)
option OPRA

EOD

Sep 25, 2026

0.6900-5.479%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6900	0.6900	0.6900	0.6900	-5.479%	2	795	0.000%
2026-09-21	0.7900	0.7900	0.7300	0.7300	-1.351%	35	795	-5.479%
2026-09-18	0.7300	0.7400	0.7300	0.7400	-1.333%	2	775	-6.757%
2026-09-16	0.7500	0.7600	0.7500	0.7500	+1.351%	3	775	-8.000%
2026-09-14	0.7400	0.7400	0.7400	0.7400	-6.329%	2	778	-6.757%
2026-09-10	0.7900	0.7900	0.7900	0.7900	+1.282%	2	778	-12.658%
2026-08-27	0.8100	0.8100	0.7800	0.7800	+1.299%	7	778	-11.538%
2026-08-26	0.7600	0.7700	0.7600	0.7700	-2.532%	4	783	-10.390%
2026-08-25	0.7400	0.7900	0.7400	0.7900	+5.333%	4	783	-12.658%
2026-08-24	0.7300	0.7500	0.7300	0.7500	-3.846%	2	787	-8.000%
2026-08-21	0.7800	0.7800	0.7800	0.7800	+2.632%	5	787	-11.538%
2026-08-19	0.7600	0.7600	0.7600	0.7600	-7.317%	1	792	-9.211%
2026-08-18	0.8200	0.8200	0.8200	0.8200	-6.818%	2	792	-15.854%
2026-08-12	0.8800	0.8800	0.8800	0.8800	-1.124%	1	794	-21.591%
2026-08-10	0.8900	0.8900	0.8900	0.8900	-14.423%	1	794	-22.472%
2026-08-07	1.0400	1.0400	1.0400	1.0400	+10.638%	1	794	-33.654%
2026-08-06	0.9400	0.9400	0.9400	0.9400	-1.053%	1	795	-26.596%
2026-08-05	0.9500	0.9500	0.9500	0.9500	+1.064%	1	795	-27.368%
2026-08-03	0.8500	0.9400	0.8500	0.9400	0.000%	3	795	-26.596%
2026-07-31	0.9700	0.9700	0.9400	0.9400	+3.297%	2	795	-26.596%
2026-07-30	1.0000	1.0500	0.9000	0.9100	-8.081%	53	795	-24.176%
2026-07-29	0.8400	1.0100	0.8400	0.9900	+19.277%	7	790	-30.303%
2026-07-28	0.8000	0.8300	0.8000	0.8300	-27.826%	5	787	-16.867%
2026-07-17	1.1500	1.1500	1.1500	1.1500	+8.491%	5	782	-40.000%
2026-07-15	1.0600	1.0600	1.0600	1.0600	+3.922%	5	777	-34.906%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-8.108%	20	772	-32.353%
2026-07-06	1.1100	1.1100	1.1100	1.1100	+0.909%	1	752	-37.838%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-4.348%	1	753	-37.273%
2026-07-01	1.1500	1.1500	1.1500	1.1500	-1.709%	20	753	-40.000%
2026-06-30	1.1700	1.1700	1.1700	1.1700	+17.000%	1	771	-41.026%
2026-06-29	1.0400	1.0400	1.0000	1.0000	-16.667%	4	770	-31.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+15.385%	2	770	-42.500%
2026-06-11	1.0400	1.0400	1.0400	1.0400	-9.565%	5	772	-33.654%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-8.730%	1	767	-40.000%
2026-06-05	1.3200	1.3200	1.2400	1.2600	-6.667%	167	768	-45.238%
2026-06-04	1.3500	1.3500	1.3500	1.3500	+3.846%	15	773	-48.889%
2026-06-03	1.5000	1.5000	1.3000	1.3000	-0.763%	301	666	-46.923%
2026-06-02	1.4900	2.0000	1.3100	1.3100	+1.550%	11	475	-47.328%
2026-05-29	1.2900	1.2900	1.2900	1.2900	+9.322%	22	476	-46.512%
2026-05-28	1.1800	1.1800	1.1800	1.1800	+2.609%	20	454	-41.525%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-4.167%	1	454	-40.000%
2026-05-15	1.2000	1.2000	1.2000	1.2000	-4.762%	5	454	-42.500%
2026-05-13	1.2900	1.2900	1.2400	1.2600	-1.563%	5	454	-45.238%
2026-05-12	1.2700	1.3600	1.1500	1.2800	-5.882%	82	452	-46.094%
2026-05-11	1.3600	1.3600	1.3600	1.3600	+1.493%	2	452	-49.265%
2026-05-07	1.3300	1.4200	1.2900	1.3400	-0.741%	44	447	-48.507%
2026-05-04	1.3200	1.4000	1.3200	1.3500	-3.571%	36	446	-48.889%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+7.692%	2	433	-50.714%
2026-04-28	1.3400	1.3400	1.3000	1.3000	-16.129%	4	433	-46.923%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-8.824%	2	433	-55.484%
2026-04-17	1.8000	1.8000	1.7000	1.7000	-1.734%	9	435	-59.412%
2026-04-16	1.7300	1.7300	1.7300	1.7300	+1.170%	3	444	-60.116%
2026-04-14	1.7300	1.7300	1.7100	1.7100	-14.070%	5	441	-59.649%
2026-04-08	1.8600	1.9900	1.8600	1.9900	+8.152%	2	444	-65.327%
2026-04-07	1.7100	1.8400	1.7000	1.8400	-3.158%	14	442	-62.500%
2026-04-06	1.9000	1.9000	1.9000	1.9000	-3.061%	5	453	-63.684%
2026-03-31	2.0200	2.0200	1.9600	1.9600	+2.083%	4	448	-64.796%
2026-03-30	1.9200	1.9200	1.9200	1.9200	-3.518%	1	449	-64.063%
2026-03-23	1.9900	1.9900	1.9900	1.9900	+8.743%	6	448	-65.327%
2026-03-19	1.7800	1.8500	1.7800	1.8300	+3.977%	5	448	-62.295%
2026-03-18	1.7000	1.7600	1.7000	1.7600	+4.142%	103	447	-60.795%
2026-03-13	1.6800	1.6900	1.6800	1.6900	+0.595%	3	346	-59.172%
2026-03-12	1.6900	1.7100	1.6600	1.6800	-4.545%	14	343	-58.929%
2026-03-11	1.7600	1.7600	1.7600	1.7600	-4.348%	2	343	-60.795%
2026-03-06	1.8000	1.8700	1.7800	1.8400	+5.747%	198	343	-62.500%
2026-03-04	1.7200	1.7400	1.7200	1.7400	+15.232%	3	347	-60.345%
2026-03-02	1.5000	1.5100	1.5000	1.5100	-0.658%	3	347	-54.305%
2026-02-25	1.5200	1.5200	1.5200	1.5200	+4.110%	2	347	-54.605%
2026-02-23	1.4700	1.4700	1.4600	1.4600	+7.353%	3	347	-52.740%
2026-02-18	1.3900	1.3900	1.3600	1.3600	-4.225%	3	347	-49.265%
2026-02-17	1.4200	1.4200	1.4200	1.4200	0.000%	2	347	-51.408%
2026-02-13	1.4600	1.4600	1.3900	1.4200	+9.231%	32	345	-51.408%
2026-02-11	1.3500	1.3500	1.3000	1.3000	-7.143%	5	345	-46.923%
2026-02-09	1.3200	1.4000	1.3200	1.4000	+5.263%	4	345	-50.714%
2026-02-05	1.3300	1.3300	1.3300	1.3300	+5.556%	1	344	-48.120%
2026-02-04	1.2600	1.3000	1.2600	1.2600	-3.077%	9	343	-45.238%
2026-02-03	1.3000	1.3000	1.3000	1.3000	-9.091%	7	342	-46.923%
2026-02-02	1.4300	1.4300	1.4300	1.4300	-6.536%	2	337	-51.748%
2026-01-30	1.5300	1.5300	1.5300	1.5300	+8.511%	2	335	-54.902%
2026-01-29	1.4400	1.4400	1.4100	1.4100	-15.060%	107	333	-51.064%
2026-01-28	1.6600	1.6600	1.6600	1.6600	+8.497%	3	251	-58.434%
2026-01-27	1.5300	1.5600	1.4800	1.5300	-4.375%	16	248	-54.902%
2026-01-23	1.6000	1.6200	1.5800	1.6000	-22.330%	26	242	-56.875%
2026-01-20	2.0600	2.0600	2.0600	2.0600	+9.574%	6	259	-66.505%
2026-01-15	1.8400	1.9600	1.8400	1.8800	+0.535%	22	265	-63.298%
2026-01-12	1.9300	1.9300	1.8200	1.8700	+0.538%	13	258	-63.102%
2026-01-09	1.9800	1.9800	1.8600	1.8600	-19.130%	24	269	-62.903%
2026-01-08	2.3000	2.3000	2.3000	2.3000	-3.766%	3	245	-70.000%
2026-01-07	2.4000	2.4100	2.3900	2.3900	+3.463%	14	248	-71.130%
2026-01-06	2.2500	2.3100	2.2500	2.3100	+0.435%	3	253	-70.130%
2026-01-05	2.3000	2.3000	2.3000	2.3000	+13.861%	10	242	-70.000%
2026-01-02	2.0000	2.0200	2.0000	2.0200	+3.590%	2	242	-65.842%
2025-12-31	1.9500	1.9500	1.9500	1.9500	-2.500%	10	230	-64.615%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-5.660%	3	230	-65.500%
2025-12-23	2.0800	2.1200	2.0800	2.1200	+6.000%	20	230	-67.453%
2025-12-22	2.0000	2.0000	1.9800	2.0000	0.000%	18	217	-65.500%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-3.382%	1	199	-65.500%
2025-12-12	2.0700	2.0700	2.0700	2.0700	+1.471%	10	198	-66.667%
2025-12-10	2.0500	2.0500	2.0400	2.0400	-1.449%	2	198	-66.176%
2025-12-08	2.0600	2.0700	2.0600	2.0700	+3.500%	83	196	-66.667%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+4.167%	1	113	-65.500%
2025-11-24	1.9200	1.9200	1.9200	1.9200	-21.951%	1	114	-64.063%
2025-11-05	2.4600	2.4600	2.4600	2.4600	-3.529%	20	113	-71.951%
2025-11-03	2.5500	2.5500	2.5500	2.5500	+4.082%	4	98	-72.941%
2025-10-31	2.4500	2.4500	2.4500	2.4500	+23.116%	2	98	-71.837%
2025-10-28	1.9100	1.9900	1.9100	1.9900	-10.360%	61	96	-65.327%
2025-10-27	2.2200	2.2200	2.2200	2.2200	+1.370%	2	33	-68.919%
2025-10-24	2.1900	2.1900	2.1900	2.1900	0.000%	1	33	-68.493%
2025-10-21	2.3000	2.3000	2.1900	2.1900	-19.485%	6	32	-68.493%
2025-10-17	2.6200	2.7200	2.6200	2.7200	-8.108%	4	37	-74.632%
2025-10-14	2.9600	2.9600	2.9600	2.9600	+2.069%	10	37	-76.689%
2025-10-13	3.0200	3.0200	2.9000	2.9000	-1.361%	4	27	-76.207%
2025-10-09	2.9800	2.9800	2.9400	2.9400	+3.158%	20	25	-76.531%
2025-09-26	2.8400	2.8700	2.8400	2.8500	+1.786%	18	25	-75.789%
2025-09-25	2.8600	2.8600	2.8000	2.8000	+1.083%	2	13	-75.357%
2025-09-24	2.8100	2.8100	2.7500	2.7700	-1.071%	8	12	-75.090%
2025-09-19	2.8000	2.8000	2.8000	2.8000	+2.564%	1	9	-75.357%
2025-09-18	2.6900	2.7300	2.6900	2.7300	+1.866%	2	8	-74.725%
2025-09-17	2.7200	2.7200	2.6700	2.6800	-5.300%	7	8	-74.254%
2025-09-16	2.8700	2.9000	2.8200	2.8300	-1.394%	6	3	-75.618%
2025-09-15	2.8700	2.8700	2.8700	2.8700	0.000%	1	1	-75.958%