Dark

KO20280121P60
KO Jan 21 2028 60.00 Put (KO280121P00060000)
option OPRA

EOD

Sep 29, 2026

1.01-1.942%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0100	1.0100	1.0100	1.0100	-1.942%	5	1,356	0.000%
2026-09-28	1.0000	1.0300	0.9500	1.0300	+3.000%	5	1,351	-1.942%
2026-09-25	0.9900	1.0000	0.9900	1.0000	+3.093%	31	1,352	+1.000%
2026-09-24	0.9700	0.9700	0.9700	0.9700	-3.960%	2	1,322	+4.124%
2026-09-22	1.0100	1.0100	1.0100	1.0100	-3.810%	5	1,322	0.000%
2026-09-17	1.0500	1.0500	1.0500	1.0500	-0.943%	2	1,322	-3.810%
2026-09-16	1.0500	1.0600	1.0500	1.0600	+0.952%	3	1,322	-4.717%
2026-09-15	1.0500	1.0500	1.0500	1.0500	-0.943%	1	1,325	-3.810%
2026-09-14	1.0600	1.0600	1.0600	1.0600	-4.505%	3	1,325	-4.717%
2026-09-10	1.1000	1.1200	1.1000	1.1100	-3.478%	6	1,328	-9.009%
2026-09-09	1.1500	1.1500	1.1500	1.1500	+9.524%	10	1,323	-12.174%
2026-09-08	1.1000	1.1000	1.0500	1.0500	-7.080%	350	1,323	-3.810%
2026-09-02	1.1300	1.1300	1.1300	1.1300	-1.739%	1	1,060	-10.619%
2026-09-01	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,059	-12.174%
2026-08-28	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,059	-8.182%
2026-08-27	1.0700	1.0800	1.0700	1.0800	-0.917%	3	1,059	-6.481%
2026-08-26	1.0800	1.0900	1.0800	1.0900	+5.825%	4	1,056	-7.339%
2026-08-20	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,056	-1.942%
2026-08-19	1.1000	1.1000	1.1000	1.1000	-5.172%	1	1,056	-8.182%
2026-08-18	1.1600	1.1600	1.1600	1.1600	-7.200%	2	1,056	-12.931%
2026-08-17	1.1400	1.2500	1.1400	1.2500	-0.794%	12	1,056	-19.200%
2026-08-12	1.1900	1.3100	1.1900	1.2600	+0.800%	22	1,052	-19.841%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-6.716%	1	1,052	-19.200%
2026-08-07	1.3400	1.3400	1.3400	1.3400	+2.290%	1	1,052	-24.627%
2026-08-06	1.3100	1.3100	1.3100	1.3100	-5.072%	3	1,053	-22.901%
2026-08-05	1.3800	1.3800	1.3800	1.3800	-1.429%	1	1,053	-26.812%
2026-08-03	1.3700	1.4900	1.2900	1.4000	+4.478%	22	1,053	-27.857%
2026-07-31	1.3300	1.3700	1.2700	1.3400	+4.688%	20	1,055	-24.627%
2026-07-30	1.3500	1.3600	1.2800	1.2800	-10.490%	75	1,057	-21.094%
2026-07-29	1.2200	1.4300	1.1800	1.4300	-18.750%	20	1,053	-29.371%
2026-07-23	1.7600	1.7600	1.7600	1.7600	+15.789%	1	1,054	-42.614%
2026-07-14	1.5200	1.5200	1.5200	1.5200	-6.748%	5	1,054	-33.553%
2026-07-09	1.6300	1.6300	1.6300	1.6300	+11.644%	1	1,049	-38.037%
2026-07-07	1.3900	1.4600	1.3900	1.4600	0.000%	13	1,048	-30.822%
2026-07-06	1.4500	1.4600	1.4500	1.4600	-7.595%	5	1,045	-30.822%
2026-07-02	1.5000	1.6000	1.4500	1.5800	-3.659%	18	1,044	-36.076%
2026-07-01	1.5800	1.6400	1.5800	1.6400	+5.128%	5	1,044	-38.415%
2026-06-30	1.5300	1.5600	1.5300	1.5600	-1.887%	26	1,043	-35.256%
2026-06-26	1.5900	1.5900	1.5900	1.5900	-9.659%	10	1,045	-36.478%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+1.149%	1	1,055	-42.614%
2026-06-23	1.6200	1.7400	1.6200	1.7400	+2.959%	3	1,054	-41.954%
2026-06-15	1.6900	1.6900	1.6900	1.6900	+1.807%	10	1,053	-40.237%
2026-06-12	1.7000	1.7000	1.5600	1.6600	-1.190%	14	1,043	-39.157%
2026-05-20	1.6800	1.6800	1.6800	1.6800	-3.448%	3	1,044	-39.881%
2026-05-19	1.7400	1.7400	1.7400	1.7400	-8.421%	2	1,049	-41.954%
2026-05-18	1.8000	1.9000	1.7500	1.9000	+8.571%	6	1,049	-46.842%
2026-05-15	1.7500	1.7500	1.7500	1.7500	-2.778%	1	1,049	-42.286%
2026-05-14	1.7600	1.8100	1.7200	1.8000	-1.639%	76	1,048	-43.889%
2026-05-13	1.8100	1.8700	1.7700	1.8300	+1.667%	58	1,024	-44.809%
2026-05-12	1.8400	1.9200	1.7800	1.8000	-10.000%	41	1,024	-43.889%
2026-05-11	1.9500	2.0500	1.9400	2.0000	+3.627%	77	1,024	-49.500%
2026-05-07	1.9500	2.0400	1.8500	1.9300	+1.579%	66	1,023	-47.668%
2026-05-06	1.9200	2.0300	1.9000	1.9000	-5.000%	23	1,006	-46.842%
2026-05-05	2.0000	2.0300	1.7500	2.0000	0.000%	30	1,009	-49.500%
2026-05-04	1.9300	2.0000	1.9000	2.0000	+0.503%	43	1,010	-49.500%
2026-05-01	1.9500	2.0300	1.8900	1.9900	-2.927%	90	1,014	-49.246%
2026-04-29	1.9400	2.0600	1.9100	2.0500	+0.985%	79	1,014	-50.732%
2026-04-28	1.9200	2.0300	1.8300	2.0300	-18.800%	189	1,010	-50.246%
2026-04-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,014	-59.600%
2026-04-21	2.5000	2.5000	2.5000	2.5000	+8.696%	1	1,014	-59.600%
2026-04-20	2.3500	2.3500	2.3000	2.3000	-8.000%	160	1,013	-56.087%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+21.951%	5	884	-59.600%
2026-04-10	2.0500	2.0500	2.0500	2.0500	-26.523%	1	879	-50.732%
2026-03-30	2.5000	2.7900	2.5000	2.7900	+3.333%	3	878	-63.799%
2026-03-26	2.7000	2.7000	2.7000	2.7000	+1.124%	5	875	-62.593%
2026-03-25	2.5000	2.6700	2.5000	2.6700	-1.838%	5	875	-62.172%
2026-03-24	2.7000	2.7200	2.6600	2.7200	-13.651%	6	874	-62.868%
2026-03-23	3.1500	3.1500	3.1500	3.1500	+20.229%	1	873	-67.937%
2026-03-19	2.6500	2.6700	2.5300	2.6200	+2.344%	10	873	-61.450%
2026-03-18	2.5500	2.5600	2.5500	2.5600	+8.936%	2	873	-60.547%
2026-03-17	2.3000	2.3700	2.3000	2.3500	-3.292%	94	872	-57.021%
2026-03-12	2.3800	2.4500	2.3700	2.4300	-0.816%	56	850	-58.436%
2026-03-11	2.5000	2.5800	2.4200	2.4500	-5.039%	26	823	-58.776%
2026-03-09	2.6400	2.6400	2.5700	2.5800	-0.386%	4	820	-60.853%
2026-03-06	2.5600	2.6200	2.5300	2.5900	+15.111%	205	816	-61.004%
2026-03-04	2.3500	2.3700	2.1200	2.2500	+12.500%	6	750	-55.111%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-1.961%	1	744	-49.500%
2026-02-24	2.0400	2.0400	2.0400	2.0400	-45.161%	1	743	-50.490%
2026-02-19	2.0500	3.7200	2.0000	3.7200	+82.353%	6	742	-72.849%
2026-02-18	1.9900	2.0400	1.9900	2.0400	+2.513%	2	739	-50.490%
2026-02-13	1.9900	1.9900	1.9900	1.9900	-0.500%	10	729	-49.246%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+3.627%	1	729	-49.500%
2026-02-11	1.9500	2.0000	1.9000	1.9300	-6.311%	56	729	-47.668%
2026-02-10	2.0500	2.0600	2.0500	2.0600	+1.478%	6	725	-50.971%
2026-02-09	2.0500	2.1300	2.0300	2.0300	+3.046%	43	719	-50.246%
2026-02-06	1.9300	1.9800	1.9000	1.9700	+2.073%	6	703	-48.731%
2026-02-05	1.9200	2.0000	1.8800	1.9300	-5.854%	902	705	-47.668%
2026-02-04	2.0600	2.1200	2.0000	2.0500	+5.128%	6	447	-50.732%
2026-02-03	1.9400	2.0000	1.8900	1.9500	-10.550%	20	447	-48.205%
2026-02-02	2.1600	2.2000	2.1300	2.1800	0.000%	6	450	-53.670%
2026-01-29	2.3000	2.3000	2.1800	2.1800	-5.217%	11	450	-53.670%
2026-01-27	2.2800	2.3100	2.2500	2.3000	-4.959%	48	460	-56.087%
2026-01-23	2.4200	2.4600	2.3800	2.4200	-3.200%	114	473	-58.264%
2026-01-21	2.5000	2.5000	2.5000	2.5000	-9.747%	5	461	-59.600%
2026-01-20	2.7700	2.7700	2.7700	2.7700	-9.180%	4	461	-63.538%
2026-01-16	2.7500	3.0500	2.7500	3.0500	+7.774%	8	457	-66.885%
2026-01-15	2.8100	2.8300	2.8100	2.8300	+3.663%	2	457	-64.311%
2026-01-14	2.7800	2.8400	2.5700	2.7300	-4.545%	5	457	-63.004%
2026-01-12	2.8600	2.8600	2.8600	2.8600	+1.060%	1	455	-64.685%
2026-01-09	3.1600	3.1600	2.8300	2.8300	-22.253%	19	456	-64.311%
2026-01-07	3.5600	3.7000	3.5600	3.6400	+4.598%	32	457	-72.253%
2026-01-06	3.4800	3.4800	3.4800	3.4800	+0.870%	10	456	-70.977%
2026-01-05	3.4500	3.4500	3.4200	3.4500	+8.491%	3	453	-70.725%
2026-01-02	3.1800	3.1800	3.1800	3.1800	+4.262%	1	453	-68.239%
2025-12-31	2.9400	3.0500	2.9400	3.0500	+1.667%	120	360	-66.885%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-0.332%	1	360	-66.333%
2025-12-26	3.0100	3.0100	3.0100	3.0100	-2.903%	1	359	-66.445%
2025-12-24	3.1000	3.1000	3.1000	3.1000	0.000%	2	357	-67.419%
2025-12-23	3.1000	3.1000	3.1000	3.1000	+1.639%	5	357	-67.419%
2025-12-22	3.0000	3.0500	3.0000	3.0500	+2.007%	102	357	-66.885%
2025-12-19	2.9900	2.9900	2.9900	2.9900	-0.333%	1	357	-66.221%
2025-12-18	3.0000	3.0000	3.0000	3.0000	0.000%	3	356	-66.333%
2025-12-17	3.0500	3.0500	3.0000	3.0000	-1.639%	12	356	-66.333%
2025-12-15	3.0500	3.0500	3.0500	3.0500	-4.688%	1	356	-66.885%
2025-12-12	3.2000	3.2000	3.1500	3.2000	-3.614%	89	356	-68.438%
2025-12-11	3.0000	3.3200	3.0000	3.3200	+3.750%	27	356	-69.578%
2025-12-10	3.2000	3.2000	3.2000	3.2000	-2.736%	1	345	-68.438%
2025-12-09	3.2900	3.2900	3.2900	3.2900	+2.813%	10	344	-69.301%
2025-12-08	3.2000	3.2000	3.2000	3.2000	+3.226%	2	334	-68.438%
2025-12-03	3.1000	3.1000	3.1000	3.1000	+3.333%	3	334	-67.419%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-17.582%	1	334	-66.333%
2025-11-10	3.6000	3.6400	3.6000	3.6400	-1.355%	19	333	-72.253%
2025-11-05	3.7000	3.7000	3.6900	3.6900	-5.385%	3	332	-72.629%
2025-11-03	3.9000	3.9000	3.9000	3.9000	+5.978%	1	328	-74.103%
2025-10-31	3.6800	3.6800	3.6800	3.6800	+1.657%	18	328	-72.554%
2025-10-30	3.6500	4.4500	3.5800	3.6200	-0.822%	63	328	-72.099%
2025-10-29	3.6500	3.6500	3.6500	3.6500	+8.955%	1	265	-72.329%
2025-10-27	3.3500	3.3500	3.3500	3.3500	+3.077%	2	262	-69.851%
2025-10-23	3.1000	3.2500	3.1000	3.2500	+4.839%	26	262	-68.923%
2025-10-22	3.1000	3.1000	3.1000	3.1000	+3.333%	2	236	-67.419%
2025-10-21	3.2500	3.2500	3.0000	3.0000	-25.000%	8	236	-66.333%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-2.200%	1	236	-74.750%
2025-10-15	4.0900	4.0900	4.0900	4.0900	-0.244%	5	235	-75.306%
2025-10-14	4.2600	4.2600	4.1000	4.1000	-4.651%	102	235	-75.366%
2025-10-13	4.3000	4.3000	4.3000	4.3000	+4.369%	20	236	-76.512%
2025-10-10	4.1200	4.1200	4.1200	4.1200	-5.505%	1	216	-75.485%
2025-10-09	4.3600	4.3600	4.3600	4.3600	+6.341%	1	217	-76.835%
2025-10-07	4.1000	4.1000	4.1000	4.1000	-5.747%	1	216	-75.366%
2025-10-06	4.2300	4.3500	4.2300	4.3500	+6.357%	2	216	-76.782%
2025-10-03	4.2000	4.2000	4.0900	4.0900	-3.765%	11	215	-75.306%
2025-09-29	4.3200	4.3300	4.2500	4.2500	+3.406%	200	205	-76.235%
2025-09-19	4.2400	4.2400	4.1100	4.1100	+1.481%	3	10	-75.426%
2025-09-17	4.0500	4.0500	4.0500	4.0500	-3.571%	1	7	-75.062%
2025-09-16	4.2000	4.2000	4.2000	4.2000	0.000%	2	6	-75.952%
2025-09-15	4.1000	4.2000	4.1000	4.2000	0.000%	4	4	-75.952%