Dark

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

EOD

Sep 29, 2026

1.50-0.662%(-0.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4900	1.5000	1.4900	1.5000	-0.662%	9	3,335	0.000%
2026-09-28	1.4800	1.5100	1.4600	1.5100	+2.721%	6	3,331	-0.662%
2026-09-25	1.4700	1.4700	1.4700	1.4700	-0.676%	1	3,331	+2.041%
2026-09-24	1.4800	1.4800	1.4800	1.4800	+3.497%	1	3,331	+1.351%
2026-09-23	1.4000	1.4300	1.3600	1.4300	-8.333%	24	3,331	+4.895%
2026-09-22	1.4700	1.5600	1.4700	1.5600	+4.000%	8	3,329	-3.846%
2026-09-21	1.4600	1.5000	1.4600	1.5000	-0.662%	25	3,325	0.000%
2026-09-18	1.5100	1.5100	1.5100	1.5100	+0.667%	1	3,300	-0.662%
2026-09-17	1.5100	1.5100	1.4700	1.5000	+0.671%	5	3,299	0.000%
2026-09-16	1.4900	1.4900	1.4900	1.4900	0.000%	1	3,295	+0.671%
2026-09-14	1.4900	1.4900	1.4900	1.4900	-9.146%	1	3,296	+0.671%
2026-09-11	1.5900	1.6400	1.5900	1.6400	+3.145%	4	3,295	-8.537%
2026-09-10	1.5800	1.6200	1.5400	1.5900	-2.454%	8	3,295	-5.660%
2026-09-04	1.5700	1.6400	1.5700	1.6300	+0.617%	4	3,291	-7.975%
2026-09-02	1.5700	1.6200	1.5700	1.6200	+5.882%	2	3,291	-7.407%
2026-08-28	1.5300	1.5300	1.5300	1.5300	-3.165%	1	3,290	-1.961%
2026-08-27	1.5700	1.6400	1.5600	1.5800	+6.757%	4	3,291	-5.063%
2026-08-26	1.4800	1.4800	1.4800	1.4800	0.000%	1	3,292	+1.351%
2026-08-24	1.4800	1.4800	1.4800	1.4800	-4.516%	1	3,292	+1.351%
2026-08-21	1.5500	1.5500	1.5500	1.5500	+4.027%	5	3,292	-3.226%
2026-08-20	1.5000	1.5000	1.4900	1.4900	-9.146%	12	3,292	+0.671%
2026-08-18	1.6400	1.6400	1.6400	1.6400	-4.651%	2	3,299	-8.537%
2026-08-17	1.6600	1.7200	1.6600	1.7200	-7.527%	2	3,298	-12.791%
2026-08-12	1.8100	1.8800	1.7200	1.8600	-0.535%	64	3,297	-19.355%
2026-08-10	1.7900	1.8700	1.6800	1.8700	-6.030%	20	3,271	-19.786%
2026-08-07	1.9900	1.9900	1.9900	1.9900	+3.646%	1	3,276	-24.623%
2026-08-05	1.9200	2.0300	1.8900	1.9200	-5.419%	41	3,277	-21.875%
2026-08-03	1.8800	2.0300	1.8800	2.0300	+7.979%	12	3,283	-26.108%
2026-07-31	1.8900	1.9700	1.8200	1.8800	+2.732%	24	3,284	-20.213%
2026-07-30	2.0500	2.0500	1.7800	1.8300	+2.235%	53	3,287	-18.033%
2026-07-29	1.6800	1.8300	1.6000	1.7900	0.000%	100	3,268	-16.201%
2026-07-28	1.7500	2.0300	1.7500	1.7900	-17.512%	4	3,258	-16.201%
2026-07-27	2.2600	2.3600	2.1100	2.1700	-14.229%	121	3,257	-30.876%
2026-07-24	2.5500	2.5500	2.3700	2.5300	+7.203%	4	3,246	-40.711%
2026-07-21	2.3500	2.4000	2.3300	2.3600	+12.381%	104	3,244	-36.441%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-12.134%	2	3,198	-28.571%
2026-07-15	2.3900	2.3900	2.3900	2.3900	+8.636%	1	3,198	-37.238%
2026-07-14	2.1900	2.2000	2.1900	2.2000	-4.348%	5	3,198	-31.818%
2026-07-09	2.4000	2.4000	2.3000	2.3000	+10.048%	3	3,194	-34.783%
2026-07-07	1.9600	2.1100	1.9500	2.0900	0.000%	7	3,196	-28.230%
2026-07-06	2.1300	2.1300	2.0900	2.0900	-10.684%	20	3,197	-28.230%
2026-07-01	2.3000	2.3600	2.2700	2.3400	+1.299%	16	3,190	-35.897%
2026-06-30	2.2500	2.3200	2.2300	2.3100	+4.525%	4	3,190	-35.065%
2026-06-29	2.2700	2.3300	2.1700	2.2100	-3.913%	28	3,191	-32.127%
2026-06-26	2.4000	2.4000	2.3000	2.3000	-5.738%	129	3,188	-34.783%
2026-06-24	2.4000	2.4500	2.3500	2.4400	-0.408%	12	3,289	-38.525%
2026-06-23	2.4100	2.4500	2.4100	2.4500	-2.778%	15	3,291	-38.776%
2026-06-15	2.3600	2.5200	2.3600	2.5200	+3.279%	12	3,293	-40.476%
2026-06-12	2.3500	2.5100	2.3000	2.4400	+7.018%	18	3,281	-38.525%
2026-06-11	2.3200	2.3900	2.1600	2.2800	+1.333%	74	3,281	-34.211%
2026-06-10	2.2500	2.2700	2.2000	2.2500	-10.000%	60	3,282	-33.333%
2026-06-09	2.4500	2.5000	2.4400	2.5000	-9.091%	143	3,322	-40.000%
2026-06-08	2.7500	2.7500	2.7500	2.7500	-4.514%	1	3,322	-45.455%
2026-06-01	2.8800	2.8800	2.8800	2.8800	-14.030%	37	3,322	-47.917%
2026-05-29	2.5900	3.3500	2.5900	3.3500	+36.735%	2	3,359	-55.224%
2026-05-26	2.4500	2.4500	2.4500	2.4500	+2.083%	1	3,359	-38.776%
2026-05-22	2.4400	2.4500	2.3300	2.4000	+2.128%	86	3,359	-37.500%
2026-05-21	2.3500	2.3500	2.3500	2.3500	-7.480%	2,500	855	-36.170%
2026-05-15	2.5100	2.5600	2.4800	2.5400	-2.308%	28	855	-40.945%
2026-05-14	2.5400	2.6200	2.4600	2.6000	-1.141%	89	856	-42.308%
2026-05-13	2.6200	2.6300	2.6200	2.6300	-7.394%	2	854	-42.966%
2026-05-08	2.8000	2.8600	2.7600	2.8400	+0.353%	30	854	-47.183%
2026-05-06	2.8000	2.8800	2.7400	2.8300	-4.068%	88	856	-46.996%
2026-05-05	2.9000	2.9500	2.7000	2.9500	+3.509%	184	859	-49.153%
2026-05-04	2.7900	2.8500	2.7700	2.8500	-4.682%	8	870	-47.368%
2026-05-01	2.7500	2.9900	2.7100	2.9900	+3.103%	83	828	-49.833%
2026-04-30	3.1000	3.1000	2.6900	2.9000	+1.754%	216	828	-48.276%
2026-04-29	2.8000	2.9400	2.7500	2.8500	-3.061%	98	807	-47.368%
2026-04-28	2.7000	2.9400	2.5600	2.9400	-10.909%	175	809	-48.980%
2026-04-23	3.5000	3.5000	3.3000	3.3000	-9.836%	19	800	-54.545%
2026-04-22	3.6500	3.7000	3.5500	3.6600	0.000%	220	781	-59.016%
2026-04-21	3.6600	3.6600	3.6600	3.6600	+6.087%	18	603	-59.016%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-4.167%	1	603	-56.522%
2026-04-17	3.6000	3.6300	3.6000	3.6000	-2.703%	120	602	-58.333%
2026-04-16	3.6000	3.7000	3.5500	3.7000	-2.632%	89	503	-59.459%
2026-04-15	3.9000	3.9000	3.7000	3.8000	+13.772%	155	424	-60.526%
2026-04-13	3.4500	3.4500	3.3400	3.3400	+4.375%	3	375	-55.090%
2026-04-10	3.0500	3.2000	3.0500	3.2000	-12.329%	39	373	-53.125%
2026-04-08	3.8500	3.8500	3.6500	3.6500	+2.817%	93	335	-58.904%
2026-04-06	3.6000	3.6000	3.4000	3.5500	-14.458%	4	288	-57.746%
2026-04-01	4.1500	4.1500	4.1500	4.1500	+9.211%	1	286	-63.855%
2026-03-30	3.8000	3.8000	3.8000	3.8000	-2.564%	20	286	-60.526%
2026-03-27	3.9000	3.9000	3.9000	3.9000	+1.563%	10	286	-61.538%
2026-03-26	3.8400	3.8400	3.8400	3.8400	-5.185%	18	286	-60.938%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+4.922%	2	296	-62.963%
2026-03-24	3.8600	3.8600	3.8600	3.8600	-5.623%	18	296	-61.140%
2026-03-23	4.0000	4.0900	4.0000	4.0900	+9.067%	19	278	-63.325%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+3.591%	36	277	-60.000%
2026-03-09	3.7000	3.7000	3.6000	3.6200	+2.550%	8	270	-58.564%
2026-03-06	3.5300	3.5300	3.5300	3.5300	+4.748%	1	268	-57.507%
2026-03-04	3.3000	3.3700	3.0500	3.3700	+8.013%	22	267	-55.490%
2026-03-03	2.9600	3.1200	2.9600	3.1200	+10.638%	3	255	-51.923%
2026-02-26	2.8200	2.8200	2.8200	2.8200	-1.053%	1	257	-46.809%
2026-02-23	2.8500	2.8500	2.8500	2.8500	-1.384%	1	256	-47.368%
2026-02-19	2.8500	2.8900	2.8500	2.8900	+1.761%	2	257	-48.097%
2026-02-18	2.8500	2.8800	2.7800	2.8400	-3.729%	8	255	-47.183%
2026-02-13	2.9100	3.2000	2.9100	2.9500	+1.027%	12	251	-49.153%
2026-02-11	2.8000	2.9200	2.8000	2.9200	+0.690%	21	251	-48.630%
2026-02-10	2.9500	3.2000	2.9000	2.9000	-2.685%	22	269	-48.276%
2026-02-09	2.9800	2.9800	2.9800	2.9800	+4.561%	1	267	-49.664%
2026-02-06	2.8200	2.8900	2.8200	2.8500	+1.064%	7	267	-47.368%
2026-02-05	2.8100	2.8400	2.7500	2.8200	-0.704%	60	266	-46.809%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-0.699%	1	294	-47.183%
2026-02-03	2.9700	2.9700	2.8400	2.8600	-6.230%	44	294	-47.552%
2026-02-02	3.2000	3.2000	3.0500	3.0500	-9.763%	2	295	-50.820%
2026-01-29	3.3800	3.3800	3.3800	3.3800	-2.029%	18	296	-55.621%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-11.538%	3	278	-56.522%
2026-01-27	3.5700	3.9000	3.5000	3.9000	+11.429%	3	279	-61.538%
2026-01-26	3.4900	3.5000	3.4000	3.5000	-2.778%	10	280	-57.143%
2026-01-23	3.6000	3.6000	3.6000	3.6000	-1.370%	12	276	-58.333%
2026-01-21	3.6500	3.6500	3.6500	3.6500	-17.045%	1	288	-58.904%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+2.326%	1	289	-65.909%
2026-01-15	4.1600	4.3000	4.1600	4.3000	+4.878%	2	290	-65.116%
2026-01-14	4.1000	4.1000	4.1000	4.1000	-3.302%	1	288	-63.415%
2026-01-12	4.0000	4.2400	4.0000	4.2400	+1.193%	66	287	-64.623%
2026-01-09	4.2600	4.2600	4.1900	4.1900	-10.851%	150	221	-64.200%
2026-01-08	5.5000	5.5000	4.7000	4.7000	-11.985%	2	306	-68.085%
2026-01-07	5.2300	5.3500	5.2300	5.3400	+2.692%	202	306	-71.910%
2026-01-06	5.2000	5.2000	5.2000	5.2000	-0.383%	1	173	-71.154%
2026-01-05	5.2200	5.2200	5.2200	5.2200	+10.359%	50	173	-71.264%
2026-01-02	4.7300	4.7300	4.7300	4.7300	+7.500%	1	173	-68.288%
2025-12-26	4.4000	4.4000	4.4000	4.4000	-3.297%	1	173	-65.909%
2025-12-23	4.5500	4.5500	4.5500	4.5500	+2.247%	7	173	-67.033%
2025-12-22	4.4500	4.4500	4.4500	4.4500	+0.451%	6	173	-66.292%
2025-12-18	4.4300	4.4300	4.4300	4.4300	-2.637%	5	173	-66.140%
2025-12-16	4.5500	4.5500	4.5500	4.5500	+7.059%	8	173	-67.033%
2025-12-15	4.2500	4.2500	4.2500	4.2500	-8.207%	1	181	-64.706%
2025-12-11	4.7500	4.7500	4.6300	4.6300	+0.652%	18	181	-67.603%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+2.222%	2	181	-67.391%
2025-12-04	4.5000	4.5000	4.5000	4.5000	+5.882%	1	181	-66.667%
2025-12-03	4.2500	4.2500	4.2500	4.2500	+4.938%	1	180	-64.706%
2025-11-25	4.0500	4.0500	4.0500	4.0500	-7.955%	4	179	-62.963%
2025-11-24	4.4000	4.4000	4.4000	4.4000	+1.149%	1	175	-65.909%
2025-11-19	4.3500	4.3500	4.3500	4.3500	-2.247%	1	176	-65.517%
2025-11-18	4.4500	4.4500	4.4500	4.4500	-2.198%	2	175	-66.292%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+2.247%	1	175	-67.033%
2025-11-13	4.4500	4.4500	4.4500	4.4500	-17.593%	1	175	-66.292%
2025-11-10	5.4000	5.4000	5.4000	5.4000	+10.204%	1	176	-72.222%
2025-11-07	5.0500	5.0500	4.5000	4.9000	-10.909%	9	176	-69.388%
2025-11-05	5.5000	5.5000	5.5000	5.5000	+3.774%	1	181	-72.727%
2025-11-03	5.2500	5.3000	5.2500	5.3000	+1.533%	36	181	-71.698%
2025-10-31	5.2200	5.2200	5.2200	5.2200	-4.220%	5	181	-71.264%
2025-10-30	5.3000	5.4500	5.1000	5.4500	+2.830%	8	181	-72.477%
2025-10-29	5.3200	5.3200	5.3000	5.3000	+9.731%	2	189	-71.698%
2025-10-27	4.8300	4.8300	4.8300	4.8300	+1.684%	2	186	-68.944%
2025-10-23	4.5000	4.7500	4.5000	4.7500	+16.137%	13	186	-68.421%
2025-10-22	4.4400	4.4400	4.0900	4.0900	-12.979%	8	186	-63.325%
2025-10-21	4.5600	4.7000	4.5600	4.7000	-19.658%	13	184	-68.085%
2025-10-16	5.8500	5.8500	5.8500	5.8500	0.000%	103	177	-74.359%
2025-10-15	5.8500	5.8500	5.8500	5.8500	-4.098%	1	178	-74.359%
2025-10-13	6.3000	6.3500	6.1000	6.1000	+0.826%	42	178	-75.410%
2025-10-10	6.0500	6.0500	6.0500	6.0500	-1.626%	1	157	-75.207%
2025-10-09	6.1500	6.1500	6.1500	6.1500	-2.381%	1	156	-75.610%
2025-10-08	6.2300	6.3000	6.2000	6.3000	+7.325%	102	157	-76.190%
2025-10-07	5.9100	5.9100	5.8700	5.8700	-6.825%	6	228	-74.446%
2025-10-06	6.1000	6.3000	6.1000	6.3000	+5.000%	3	222	-76.190%
2025-10-03	6.1000	6.1000	6.0000	6.0000	-3.692%	4	220	-75.000%
2025-10-02	5.9500	6.2300	5.9500	6.2300	+4.706%	3	217	-75.923%
2025-10-01	5.9500	5.9500	5.9500	5.9500	-0.833%	1	216	-74.790%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-1.639%	1	215	-75.000%
2025-09-29	6.2500	6.2500	6.0500	6.1000	0.000%	205	214	-75.410%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+0.826%	1	11	-75.410%
2025-09-25	6.0500	6.0500	6.0500	6.0500	+4.310%	1	11	-75.207%
2025-09-24	5.8100	5.9000	5.8000	5.8000	-3.333%	4	11	-74.138%
2025-09-22	6.0000	6.0000	6.0000	6.0000	+2.740%	1	8	-75.000%
2025-09-18	5.8400	5.8400	5.8400	5.8400	+0.690%	1	7	-74.315%
2025-09-17	5.8500	5.8500	5.8000	5.8000	-3.333%	3	6	-74.138%
2025-09-16	6.1000	6.1000	6.0000	6.0000	-2.439%	2	4	-75.000%
2025-09-15	6.0000	6.1500	6.0000	6.1500	0.000%	4	2	-75.610%