Dark

KO20280121P62.5
KO Jan 21 2028 62.50 Put (KO280121P00062500)
option OPRA

EOD

Aug 3, 2026

1.71+6.875%(+0.11)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.6000	1.7400	1.6000	1.7100	+6.875%	29	333	0.000%
2026-07-31	1.5800	1.6600	1.5400	1.6000	+8.844%	18	331	+6.875%
2026-07-30	1.7600	1.7600	1.3500	1.4700	-3.289%	75	328	+16.327%
2026-07-29	1.4500	1.5400	1.3300	1.5200	-12.139%	124	311	+12.500%
2026-07-27	1.8400	1.9000	1.7300	1.7300	-17.619%	167	306	-1.156%
2026-07-24	1.9500	2.1000	1.9500	2.1000	-0.474%	2	222	-18.571%
2026-07-23	2.1100	2.1100	2.1100	2.1100	+8.763%	1	222	-18.957%
2026-07-21	1.9500	2.0000	1.9100	1.9400	+31.081%	30	221	-11.856%
2026-07-16	1.4800	1.4800	1.4800	1.4800	-15.909%	1	221	+15.541%
2026-07-14	1.8000	1.8000	1.7600	1.7600	-11.558%	2	221	-2.841%
2026-07-09	1.9900	1.9900	1.9900	1.9900	+13.714%	2	221	-14.070%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-6.417%	20	221	-2.286%
2026-07-02	1.8100	1.8800	1.7900	1.8700	-4.103%	14	240	-8.556%
2026-07-01	1.9500	2.0500	1.9000	1.9500	+2.632%	14	240	-12.308%
2026-06-30	1.7800	1.9000	1.7800	1.9000	+4.396%	2	240	-10.000%
2026-06-29	1.8500	1.9500	1.7800	1.8200	-10.345%	30	240	-6.044%
2026-06-25	2.0300	2.0300	2.0300	2.0300	-6.019%	6	239	-15.764%
2026-06-18	2.1600	2.1600	2.1600	2.1600	+7.463%	1	245	-20.833%
2026-06-16	2.0100	2.0100	2.0100	2.0100	0.000%	5	245	-14.925%
2026-06-15	2.0500	2.1700	2.0100	2.0100	0.000%	57	240	-14.925%
2026-06-12	2.0500	2.1200	1.9200	2.0100	+2.551%	70	233	-14.925%
2026-06-11	1.9400	1.9700	1.8600	1.9600	-21.600%	51	233	-12.755%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-12.281%	2	248	-31.600%
2026-05-29	2.1100	2.8500	2.1100	2.8500	+32.558%	2	250	-40.000%
2026-05-26	2.0500	2.1500	2.0500	2.1500	+3.365%	2	249	-20.465%
2026-05-22	2.0000	2.1200	1.9000	2.0800	+8.333%	54	250	-17.788%
2026-05-20	1.9200	1.9200	1.9200	1.9200	-13.901%	10	253	-10.938%
2026-05-18	2.1500	2.3000	2.0900	2.2300	+3.241%	50	244	-23.318%
2026-05-15	2.1000	2.1800	2.0700	2.1600	-0.461%	60	244	-20.833%
2026-05-14	2.1000	2.2000	2.0400	2.1700	0.000%	64	214	-21.198%
2026-05-13	2.1700	2.1800	2.1000	2.1700	-2.252%	4	210	-21.198%
2026-05-12	2.2000	2.2800	2.1600	2.2200	-8.642%	40	210	-22.973%
2026-05-11	2.1200	2.4700	2.1200	2.4300	+3.404%	26	210	-29.630%
2026-05-08	2.3500	2.3800	2.2600	2.3500	+1.293%	24	205	-27.234%
2026-05-07	2.2800	2.3800	2.2500	2.3200	-2.929%	38	205	-26.293%
2026-05-06	2.3500	2.4100	2.3000	2.3900	-2.049%	32	205	-28.452%
2026-05-05	2.3200	2.4600	2.1500	2.4400	+5.628%	39	205	-29.918%
2026-05-04	2.3500	2.4300	2.3000	2.3100	-3.750%	165	205	-25.974%
2026-05-01	2.3500	2.4400	2.1500	2.4000	-1.235%	64	114	-28.750%
2026-04-30	2.4500	2.5400	2.2200	2.4300	0.000%	183	114	-29.630%
2026-04-29	2.3900	2.4900	2.2400	2.4300	-1.220%	88	106	-29.630%
2026-04-28	2.1500	2.4600	2.1500	2.4600	-17.726%	170	97	-30.488%
2026-04-23	3.3500	3.3500	2.9900	2.9900	-0.333%	20	100	-42.809%
2026-04-22	3.0500	3.0500	3.0000	3.0000	+3.806%	2	102	-43.000%
2026-04-21	2.8900	2.8900	2.8900	2.8900	-3.020%	18	86	-40.830%
2026-04-16	3.0000	3.0000	2.9800	2.9800	-0.667%	22	86	-42.617%
2026-04-15	3.1800	3.1800	3.0000	3.0000	+4.530%	19	96	-43.000%
2026-04-13	2.8700	2.8700	2.8700	2.8700	-11.692%	1	78	-40.418%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-0.915%	18	79	-47.385%
2026-03-26	3.2200	3.2800	3.2200	3.2800	-0.304%	19	97	-47.866%
2026-03-24	3.2900	3.2900	3.2900	3.2900	0.000%	18	97	-48.024%
2026-03-23	3.2900	3.2900	3.2900	3.2900	+16.667%	18	115	-48.024%
2026-03-17	2.8200	2.8200	2.8200	2.8200	+16.529%	1	97	-39.362%
2026-02-27	2.4000	2.4500	2.3800	2.4200	0.000%	40	97	-29.339%
2026-02-26	2.4200	2.4200	2.4200	2.4200	0.000%	2	84	-29.339%
2026-02-18	2.4100	2.4200	2.3500	2.4200	-3.200%	4	85	-29.339%
2026-02-17	2.5000	2.5000	2.5000	2.5000	0.000%	6	87	-31.600%
2026-02-13	2.4600	2.5000	2.4300	2.5000	+7.759%	6	92	-31.600%
2026-02-11	2.3000	2.3600	2.2900	2.3200	-3.734%	34	92	-26.293%
2026-02-10	2.4100	2.4100	2.4100	2.4100	-3.984%	1	88	-29.046%
2026-02-09	2.3900	2.5600	2.3900	2.5100	+6.809%	8	87	-31.873%
2026-02-06	2.3800	2.4000	2.3200	2.3500	-1.674%	26	86	-27.234%
2026-02-05	2.4200	2.4200	2.3300	2.3900	-2.846%	9	79	-28.452%
2026-02-04	2.4700	2.4800	2.4000	2.4600	+2.500%	14	84	-30.488%
2026-02-03	2.5100	2.5100	2.3200	2.4000	-7.692%	28	86	-28.750%
2026-02-02	2.6000	2.6200	2.5500	2.6000	-6.137%	7	101	-34.231%
2026-01-27	2.7700	2.7700	2.7700	2.7700	-5.137%	18	99	-38.267%
2026-01-26	2.9000	2.9200	2.8800	2.9200	-1.351%	4	81	-41.438%
2026-01-23	2.9700	2.9700	2.9600	2.9600	-7.500%	20	80	-42.230%
2026-01-21	3.0000	3.2500	3.0000	3.2000	-17.949%	10	60	-46.563%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+4.839%	5	60	-56.154%
2026-01-16	3.6500	3.9000	3.6500	3.7200	+6.286%	4	65	-54.032%
2026-01-15	3.5200	3.5200	3.5000	3.5000	-5.914%	3	65	-51.143%
2026-01-13	3.4500	3.7200	3.4000	3.7200	+6.286%	25	64	-54.032%
2026-01-12	3.1300	3.5000	3.1300	3.5000	-20.455%	2	53	-51.143%
2026-01-07	4.4000	4.4000	4.4000	4.4000	+4.762%	2	51	-61.136%
2026-01-06	4.2000	4.2000	4.2000	4.2000	+13.514%	6	49	-59.286%
2025-12-22	3.7500	3.7500	3.7000	3.7000	+0.817%	8	45	-53.784%
2025-12-18	3.6700	3.6700	3.6700	3.6700	-1.872%	2	37	-53.406%
2025-12-17	3.7500	3.7500	3.7400	3.7400	-2.094%	2	35	-54.278%
2025-12-12	3.8200	3.8200	3.8200	3.8200	-4.500%	10	34	-55.236%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+5.263%	1	24	-57.250%
2025-12-10	3.8000	3.8000	3.8000	3.8000	+4.110%	3	23	-55.000%
2025-12-03	3.6500	3.6500	3.6500	3.6500	+5.797%	1	20	-53.151%
2025-12-01	3.4500	3.4500	3.4500	3.4500	0.000%	2	19	-50.435%
2025-11-26	3.4500	3.4500	3.4500	3.4500	-6.757%	1	19	-50.435%
2025-11-24	3.7000	3.7000	3.7000	3.7000	+0.271%	2	19	-53.784%
2025-11-19	3.8000	3.8000	3.6900	3.6900	+0.272%	6	19	-53.659%
2025-11-18	3.6800	3.6800	3.6800	3.6800	+0.822%	5	13	-53.533%
2025-11-17	3.6500	3.6500	3.6500	3.6500	-2.667%	1	13	-53.151%
2025-11-14	3.7500	3.7500	3.7500	3.7500	+2.740%	5	12	-54.400%
2025-11-12	3.6500	3.6500	3.6500	3.6500	-5.195%	2	5	-53.151%
2025-10-22	3.8500	3.8500	3.8500	3.8500	-23.000%	1	5	-55.584%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-1.575%	2	5	-65.800%
2025-10-14	5.0800	5.0800	5.0800	5.0800	-4.151%	1	3	-66.339%
2025-10-06	5.3000	5.3000	5.3000	5.3000	+3.922%	1	3	-67.736%
2025-09-26	5.1000	5.1000	5.1000	5.1000	+5.155%	1	2	-66.471%
2025-09-18	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	-64.742%