Dark

KO20280121P65
KO Jan 21 2028 65.00 Put (KO280121P00065000)
option OPRA

EOD

Aug 3, 2026

2.03+7.979%(+0.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.8800	2.0300	1.8800	2.0300	+7.979%	12	3,283	0.000%
2026-07-31	1.8900	1.9700	1.8200	1.8800	+2.732%	24	3,284	+7.979%
2026-07-30	2.0500	2.0500	1.7800	1.8300	+2.235%	53	3,287	+10.929%
2026-07-29	1.6800	1.8300	1.6000	1.7900	0.000%	100	3,268	+13.408%
2026-07-28	1.7500	2.0300	1.7500	1.7900	-17.512%	4	3,258	+13.408%
2026-07-27	2.2600	2.3600	2.1100	2.1700	-14.229%	121	3,257	-6.452%
2026-07-24	2.5500	2.5500	2.3700	2.5300	+7.203%	4	3,246	-19.763%
2026-07-21	2.3500	2.4000	2.3300	2.3600	+12.381%	104	3,244	-13.983%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-12.134%	2	3,198	-3.333%
2026-07-15	2.3900	2.3900	2.3900	2.3900	+8.636%	1	3,198	-15.063%
2026-07-14	2.1900	2.2000	2.1900	2.2000	-4.348%	5	3,198	-7.727%
2026-07-09	2.4000	2.4000	2.3000	2.3000	+10.048%	3	3,194	-11.739%
2026-07-07	1.9600	2.1100	1.9500	2.0900	0.000%	7	3,196	-2.871%
2026-07-06	2.1300	2.1300	2.0900	2.0900	-10.684%	20	3,197	-2.871%
2026-07-01	2.3000	2.3600	2.2700	2.3400	+1.299%	16	3,190	-13.248%
2026-06-30	2.2500	2.3200	2.2300	2.3100	+4.525%	4	3,190	-12.121%
2026-06-29	2.2700	2.3300	2.1700	2.2100	-3.913%	28	3,191	-8.145%
2026-06-26	2.4000	2.4000	2.3000	2.3000	-5.738%	129	3,188	-11.739%
2026-06-24	2.4000	2.4500	2.3500	2.4400	-0.408%	12	3,289	-16.803%
2026-06-23	2.4100	2.4500	2.4100	2.4500	-2.778%	15	3,291	-17.143%
2026-06-15	2.3600	2.5200	2.3600	2.5200	+3.279%	12	3,293	-19.444%
2026-06-12	2.3500	2.5100	2.3000	2.4400	+7.018%	18	3,281	-16.803%
2026-06-11	2.3200	2.3900	2.1600	2.2800	+1.333%	74	3,281	-10.965%
2026-06-10	2.2500	2.2700	2.2000	2.2500	-10.000%	60	3,282	-9.778%
2026-06-09	2.4500	2.5000	2.4400	2.5000	-9.091%	143	3,322	-18.800%
2026-06-08	2.7500	2.7500	2.7500	2.7500	-4.514%	1	3,322	-26.182%
2026-06-01	2.8800	2.8800	2.8800	2.8800	-14.030%	37	3,322	-29.514%
2026-05-29	2.5900	3.3500	2.5900	3.3500	+36.735%	2	3,359	-39.403%
2026-05-26	2.4500	2.4500	2.4500	2.4500	+2.083%	1	3,359	-17.143%
2026-05-22	2.4400	2.4500	2.3300	2.4000	+2.128%	86	3,359	-15.417%
2026-05-21	2.3500	2.3500	2.3500	2.3500	-7.480%	2,500	855	-13.617%
2026-05-15	2.5100	2.5600	2.4800	2.5400	-2.308%	28	855	-20.079%
2026-05-14	2.5400	2.6200	2.4600	2.6000	-1.141%	89	856	-21.923%
2026-05-13	2.6200	2.6300	2.6200	2.6300	-7.394%	2	854	-22.814%
2026-05-08	2.8000	2.8600	2.7600	2.8400	+0.353%	30	854	-28.521%
2026-05-06	2.8000	2.8800	2.7400	2.8300	-4.068%	88	856	-28.269%
2026-05-05	2.9000	2.9500	2.7000	2.9500	+3.509%	184	859	-31.186%
2026-05-04	2.7900	2.8500	2.7700	2.8500	-4.682%	8	870	-28.772%
2026-05-01	2.7500	2.9900	2.7100	2.9900	+3.103%	83	828	-32.107%
2026-04-30	3.1000	3.1000	2.6900	2.9000	+1.754%	216	828	-30.000%
2026-04-29	2.8000	2.9400	2.7500	2.8500	-3.061%	98	807	-28.772%
2026-04-28	2.7000	2.9400	2.5600	2.9400	-10.909%	175	809	-30.952%
2026-04-23	3.5000	3.5000	3.3000	3.3000	-9.836%	19	800	-38.485%
2026-04-22	3.6500	3.7000	3.5500	3.6600	0.000%	220	781	-44.536%
2026-04-21	3.6600	3.6600	3.6600	3.6600	+6.087%	18	603	-44.536%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-4.167%	1	603	-41.159%
2026-04-17	3.6000	3.6300	3.6000	3.6000	-2.703%	120	602	-43.611%
2026-04-16	3.6000	3.7000	3.5500	3.7000	-2.632%	89	503	-45.135%
2026-04-15	3.9000	3.9000	3.7000	3.8000	+13.772%	155	424	-46.579%
2026-04-13	3.4500	3.4500	3.3400	3.3400	+4.375%	3	375	-39.222%
2026-04-10	3.0500	3.2000	3.0500	3.2000	-12.329%	39	373	-36.563%
2026-04-08	3.8500	3.8500	3.6500	3.6500	+2.817%	93	335	-44.384%
2026-04-06	3.6000	3.6000	3.4000	3.5500	-14.458%	4	288	-42.817%
2026-04-01	4.1500	4.1500	4.1500	4.1500	+9.211%	1	286	-51.084%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-2.564%	20	286	-46.579%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+1.563%	10	286	-47.949%
2026-03-26	3.8400	3.8400	3.8400	3.8400	-5.185%	18	286	-47.135%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+4.922%	2	296	-49.877%
2026-03-24	3.8600	3.8600	3.8600	3.8600	-5.623%	18	296	-47.409%
2026-03-23	4.0000	4.0900	4.0000	4.0900	+9.067%	19	278	-50.367%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+3.591%	36	277	-45.867%
2026-03-09	3.7000	3.7000	3.6000	3.6200	+2.550%	8	270	-43.923%
2026-03-06	3.5300	3.5300	3.5300	3.5300	+4.748%	1	268	-42.493%
2026-03-04	3.3000	3.3700	3.0500	3.3700	+8.013%	22	267	-39.763%
2026-03-03	2.9600	3.1200	2.9600	3.1200	+10.638%	3	255	-34.936%
2026-02-26	2.8200	2.8200	2.8200	2.8200	-1.053%	1	257	-28.014%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-1.384%	1	256	-28.772%
2026-02-19	2.8500	2.8900	2.8500	2.8900	+1.761%	2	257	-29.758%
2026-02-18	2.8500	2.8800	2.7800	2.8400	-3.729%	8	255	-28.521%
2026-02-13	2.9100	3.2000	2.9100	2.9500	+1.027%	12	251	-31.186%
2026-02-11	2.8000	2.9200	2.8000	2.9200	+0.690%	21	251	-30.479%
2026-02-10	2.9500	3.2000	2.9000	2.9000	-2.685%	22	269	-30.000%
2026-02-09	2.9800	2.9800	2.9800	2.9800	+4.561%	1	267	-31.879%
2026-02-06	2.8200	2.8900	2.8200	2.8500	+1.064%	7	267	-28.772%
2026-02-05	2.8100	2.8400	2.7500	2.8200	-0.704%	60	266	-28.014%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-0.699%	1	294	-28.521%
2026-02-03	2.9700	2.9700	2.8400	2.8600	-6.230%	44	294	-29.021%
2026-02-02	3.2000	3.2000	3.0500	3.0500	-9.763%	2	295	-33.443%
2026-01-29	3.3800	3.3800	3.3800	3.3800	-2.029%	18	296	-39.941%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-11.538%	3	278	-41.159%
2026-01-27	3.5700	3.9000	3.5000	3.9000	+11.429%	3	279	-47.949%
2026-01-26	3.4900	3.5000	3.4000	3.5000	-2.778%	10	280	-42.000%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-1.370%	12	276	-43.611%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-17.045%	1	288	-44.384%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	289	-53.864%
2026-01-15	4.1600	4.3000	4.1600	4.3000	+4.878%	2	290	-52.791%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-3.302%	1	288	-50.488%
2026-01-12	4.0000	4.2400	4.0000	4.2400	+1.193%	66	287	-52.123%
2026-01-09	4.2600	4.2600	4.1900	4.1900	-10.851%	150	221	-51.551%
2026-01-08	5.5000	5.5000	4.7000	4.7000	-11.985%	2	306	-56.809%
2026-01-07	5.2300	5.3500	5.2300	5.3400	+2.692%	202	306	-61.985%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-0.383%	1	173	-60.962%
2026-01-05	5.2200	5.2200	5.2200	5.2200	+10.359%	50	173	-61.111%
2026-01-02	4.7300	4.7300	4.7300	4.7300	+7.500%	1	173	-57.082%
2025-12-26	4.4000	4.4000	4.4000	4.4000	-3.297%	1	173	-53.864%
2025-12-23	4.5500	4.5500	4.5500	4.5500	+2.247%	7	173	-55.385%
2025-12-22	4.4500	4.4500	4.4500	4.4500	+0.451%	6	173	-54.382%
2025-12-18	4.4300	4.4300	4.4300	4.4300	-2.637%	5	173	-54.176%
2025-12-16	4.5500	4.5500	4.5500	4.5500	+7.059%	8	173	-55.385%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-8.207%	1	181	-52.235%
2025-12-11	4.7500	4.7500	4.6300	4.6300	+0.652%	18	181	-56.156%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+2.222%	2	181	-55.870%
2025-12-04	4.5000	4.5000	4.5000	4.5000	+5.882%	1	181	-54.889%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+4.938%	1	180	-52.235%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-7.955%	4	179	-49.877%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+1.149%	1	175	-53.864%
2025-11-19	4.3500	4.3500	4.3500	4.3500	-2.247%	1	176	-53.333%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-2.198%	2	175	-54.382%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+2.247%	1	175	-55.385%
2025-11-13	4.4500	4.4500	4.4500	4.4500	-17.593%	1	175	-54.382%
2025-11-10	5.4000	5.4000	5.4000	5.4000	+10.204%	1	176	-62.407%
2025-11-07	5.0500	5.0500	4.5000	4.9000	-10.909%	9	176	-58.571%
2025-11-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	181	-63.091%
2025-11-03	5.2500	5.3000	5.2500	5.3000	+1.533%	36	181	-61.698%
2025-10-31	5.2200	5.2200	5.2200	5.2200	-4.220%	5	181	-61.111%
2025-10-30	5.3000	5.4500	5.1000	5.4500	+2.830%	8	181	-62.752%
2025-10-29	5.3200	5.3200	5.3000	5.3000	+9.731%	2	189	-61.698%
2025-10-27	4.8300	4.8300	4.8300	4.8300	+1.684%	2	186	-57.971%
2025-10-23	4.5000	4.7500	4.5000	4.7500	+16.137%	13	186	-57.263%
2025-10-22	4.4400	4.4400	4.0900	4.0900	-12.979%	8	186	-50.367%
2025-10-21	4.5600	4.7000	4.5600	4.7000	-19.658%	13	184	-56.809%
2025-10-16	5.8500	5.8500	5.8500	5.8500	0.000%	103	177	-65.299%
2025-10-15	5.8500	5.8500	5.8500	5.8500	-4.098%	1	178	-65.299%
2025-10-13	6.3000	6.3500	6.1000	6.1000	+0.826%	42	178	-66.721%
2025-10-10	6.0500	6.0500	6.0500	6.0500	-1.626%	1	157	-66.446%
2025-10-09	6.1500	6.1500	6.1500	6.1500	-2.381%	1	156	-66.992%
2025-10-08	6.2300	6.3000	6.2000	6.3000	+7.325%	102	157	-67.778%
2025-10-07	5.9100	5.9100	5.8700	5.8700	-6.825%	6	228	-65.417%
2025-10-06	6.1000	6.3000	6.1000	6.3000	+5.000%	3	222	-67.778%
2025-10-03	6.1000	6.1000	6.0000	6.0000	-3.692%	4	220	-66.167%
2025-10-02	5.9500	6.2300	5.9500	6.2300	+4.706%	3	217	-67.416%
2025-10-01	5.9500	5.9500	5.9500	5.9500	-0.833%	1	216	-65.882%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-1.639%	1	215	-66.167%
2025-09-29	6.2500	6.2500	6.0500	6.1000	0.000%	205	214	-66.721%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+0.826%	1	11	-66.721%
2025-09-25	6.0500	6.0500	6.0500	6.0500	+4.310%	1	11	-66.446%
2025-09-24	5.8100	5.9000	5.8000	5.8000	-3.333%	4	11	-65.000%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+2.740%	1	8	-66.167%
2025-09-18	5.8400	5.8400	5.8400	5.8400	+0.690%	1	7	-65.240%
2025-09-17	5.8500	5.8500	5.8000	5.8000	-3.333%	3	6	-65.000%
2025-09-16	6.1000	6.1000	6.0000	6.0000	-2.439%	2	4	-66.167%
2025-09-15	6.0000	6.1500	6.0000	6.1500	0.000%	4	2	-66.992%