Dark

KO20280121P70
KO Jan 21 2028 70.00 Put (KO280121P00070000)
option OPRA

EOD

Sep 30, 2026

2.32+9.434%(+0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3200	2.3200	2.3200	2.3200	+9.434%	7	2,875	0.000%
2026-09-28	2.1200	2.1200	2.1200	2.1200	+7.071%	1	2,875	+9.434%
2026-09-24	1.9800	1.9800	1.9800	1.9800	-4.348%	1	2,875	+17.172%
2026-09-23	2.0700	2.0700	2.0700	2.0700	-2.817%	5	2,874	+12.077%
2026-09-21	2.0800	2.1400	2.0800	2.1300	+0.472%	8	2,874	+8.920%
2026-09-18	2.1700	2.1700	2.0800	2.1200	-3.636%	12	2,876	+9.434%
2026-09-17	2.1700	2.2000	2.1700	2.2000	+2.326%	2	2,880	+5.455%
2026-09-16	2.1400	2.2300	2.0800	2.1500	-2.273%	24	2,880	+7.907%
2026-09-15	2.1500	2.2000	2.1500	2.2000	+5.769%	4	2,880	+5.455%
2026-09-14	2.0800	2.0800	2.0800	2.0800	-9.565%	1	2,881	+11.538%
2026-09-10	2.3000	2.3000	2.3000	2.3000	-0.862%	1	2,881	+0.870%
2026-09-08	2.2800	2.3200	2.2800	2.3200	+2.203%	2	2,880	0.000%
2026-09-04	2.2300	2.2700	2.2000	2.2700	+3.182%	10	2,881	+2.203%
2026-09-03	2.2000	2.2000	2.2000	2.2000	-1.786%	1	2,881	+5.455%
2026-09-02	2.2400	2.2400	2.2400	2.2400	-1.322%	1	2,882	+3.571%
2026-09-01	2.1700	2.2700	2.1500	2.2700	+1.794%	15	2,881	+2.203%
2026-08-31	2.2300	2.2300	2.2300	2.2300	+1.826%	10	2,881	+4.036%
2026-08-28	2.2600	2.2600	2.1000	2.1900	+3.791%	16	2,871	+5.936%
2026-08-25	2.0400	2.1300	2.0300	2.1100	+3.941%	19	2,872	+9.953%
2026-08-24	2.0100	2.0300	2.0100	2.0300	-5.140%	22	2,870	+14.286%
2026-08-21	2.1300	2.1900	2.1300	2.1400	+0.943%	3	2,870	+8.411%
2026-08-20	2.1200	2.1200	2.0300	2.1200	-3.636%	58	2,871	+9.434%
2026-08-19	2.2600	2.2900	2.2000	2.2000	-6.383%	3	2,887	+5.455%
2026-08-18	2.3500	2.3500	2.3500	2.3500	-0.844%	3	2,888	-1.277%
2026-08-17	2.3700	2.3700	2.3700	2.3700	+0.851%	2	2,890	-2.110%
2026-08-14	2.4500	2.4500	2.3500	2.3500	-4.082%	4	2,890	-1.277%
2026-08-13	2.5100	2.5800	2.4300	2.4500	-6.130%	16	2,887	-5.306%
2026-08-12	2.5600	2.6200	2.5300	2.6100	+1.163%	11	2,886	-11.111%
2026-08-11	2.6000	2.6400	2.5400	2.5800	+0.781%	14	2,884	-10.078%
2026-08-10	2.6300	2.6300	2.5200	2.5600	-2.290%	5	2,884	-9.375%
2026-08-07	2.6100	2.7300	2.4900	2.6200	-1.132%	14	2,885	-11.450%
2026-08-06	2.5800	2.6500	2.5500	2.6500	-3.285%	4	2,883	-12.453%
2026-08-05	2.7500	2.8300	2.6800	2.7400	-6.164%	28	2,882	-15.328%
2026-08-04	2.8000	2.9200	2.8000	2.9200	+4.659%	2	2,878	-20.548%
2026-08-03	2.6500	2.8000	2.6500	2.7900	+2.574%	8	2,878	-16.846%
2026-07-31	2.7000	2.7200	2.6100	2.7200	+0.741%	16	2,877	-14.706%
2026-07-30	2.6800	2.7000	2.4600	2.7000	-5.263%	33	2,874	-14.074%
2026-07-29	2.4400	2.8500	2.3800	2.8500	+11.328%	38	2,863	-18.596%
2026-07-28	2.4300	2.5600	2.2500	2.5600	-17.152%	28	2,868	-9.375%
2026-07-27	3.2800	3.2800	2.7900	3.0900	-16.486%	1,546	2,775	-24.919%
2026-07-23	3.7000	3.7000	3.7000	3.7000	+8.187%	1	2,269	-37.297%
2026-07-22	3.3500	3.4200	3.3500	3.4200	+0.588%	4	2,269	-32.164%
2026-07-21	3.4500	3.4500	3.4000	3.4000	-2.857%	20	2,269	-31.765%
2026-07-20	3.4500	3.5000	3.4500	3.5000	+1.449%	7	2,269	-33.714%
2026-07-17	3.5000	3.5000	3.4300	3.4500	+18.151%	11	2,269	-32.754%
2026-07-16	3.0100	3.0100	2.9200	2.9200	-2.667%	13	2,268	-20.548%
2026-07-14	2.9500	3.0000	2.9500	3.0000	-0.990%	902	2,268	-22.667%
2026-07-13	3.0300	3.0300	3.0300	3.0300	-8.735%	2	1,368	-23.432%
2026-07-09	3.1000	3.3300	3.1000	3.3200	+9.571%	18	1,368	-30.120%
2026-07-08	2.9600	3.0600	2.9600	3.0300	-1.623%	7	1,368	-23.432%
2026-07-06	2.9900	3.1000	2.9900	3.0800	+4.407%	19	1,368	-24.675%
2026-07-02	3.0100	3.0100	2.9500	2.9500	-7.813%	6	1,384	-21.356%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-7.781%	2	1,384	-27.500%
2026-06-29	3.4700	3.4700	3.4700	3.4700	+6.116%	1	1,386	-33.141%
2026-06-26	3.2700	3.2700	3.2700	3.2700	-9.167%	1	1,387	-29.052%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+2.857%	5	1,386	-35.556%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-8.377%	1	1,386	-33.714%
2026-06-18	3.8000	3.8200	3.8000	3.8200	+15.758%	7	1,386	-39.267%
2026-06-10	3.2500	3.3000	3.2500	3.3000	-8.333%	4	1,386	-29.697%
2026-06-09	3.7100	3.7100	3.6000	3.6000	-6.977%	20	1,385	-35.556%
2026-06-05	3.8500	3.8700	3.8500	3.8700	-9.368%	41	1,383	-40.052%
2026-06-02	4.2000	4.4800	4.1600	4.2700	+3.893%	38	1,414	-45.667%
2026-06-01	4.0700	4.1100	4.0000	4.1100	+8.158%	753	1,413	-43.552%
2026-05-29	3.8000	3.8000	3.8000	3.8000	+18.750%	5	773	-38.947%
2026-05-27	3.2500	3.2500	3.2000	3.2000	-5.882%	19	778	-27.500%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+0.592%	10	778	-31.765%
2026-05-20	3.3800	3.3800	3.3800	3.3800	+2.424%	3	778	-31.361%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+3.125%	9	775	-29.697%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-12.329%	10	775	-27.500%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-1.351%	1	775	-36.438%
2026-05-14	3.6500	3.7000	3.6500	3.7000	0.000%	20	786	-37.297%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-10.412%	2	786	-37.297%
2026-05-12	4.1300	4.1300	4.1300	4.1300	+1.225%	18	786	-43.826%
2026-05-11	4.0800	4.0800	4.0800	4.0800	+2.513%	1	786	-43.137%
2026-05-08	4.3000	4.3000	3.9500	3.9800	-0.748%	5	786	-41.709%
2026-05-07	4.0000	4.0100	4.0000	4.0100	+0.250%	2	786	-42.145%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	786	-42.000%
2026-05-04	4.0500	4.1000	4.0500	4.1000	-1.205%	5	786	-43.415%
2026-04-29	3.8500	4.1500	3.8500	4.1500	+7.792%	601	735	-44.096%
2026-04-28	4.1500	4.1500	3.8500	3.8500	-19.792%	31	919	-39.740%
2026-04-24	5.4000	5.4000	4.8000	4.8000	-7.692%	7	917	-51.667%
2026-04-21	5.0100	5.2000	5.0100	5.2000	+6.122%	31	910	-55.385%
2026-04-14	4.9500	4.9500	4.9000	4.9000	+7.692%	28	910	-52.653%
2026-04-10	4.5500	4.5500	4.5500	4.5500	0.000%	3	918	-49.011%
2026-04-09	5.1000	5.1000	4.5500	4.5500	-8.451%	74	918	-49.011%
2026-04-08	5.0300	5.1900	4.9300	4.9700	+0.607%	279	973	-53.320%
2026-04-06	5.0300	5.0500	4.8100	4.9400	-2.372%	285	1,252	-53.036%
2026-04-02	5.0600	5.0700	5.0600	5.0600	-1.365%	16	1,524	-54.150%
2026-04-01	5.2500	5.3500	4.9700	5.1300	-6.727%	241	1,524	-54.776%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+5.769%	2	1,715	-57.818%
2026-03-30	5.2000	5.2000	5.2000	5.2000	-3.882%	21	1,715	-55.385%
2026-03-23	5.4200	5.4200	5.4100	5.4100	-1.636%	14	1,694	-57.116%
2026-03-20	5.5000	5.5000	5.4500	5.5000	+12.245%	21	1,708	-57.818%
2026-03-19	5.0000	5.0000	4.9000	4.9000	+4.034%	3	1,708	-52.653%
2026-03-17	4.7500	4.7500	4.6500	4.7100	-5.800%	7	1,708	-50.743%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+3.950%	3	1,706	-53.600%
2026-03-05	4.8100	4.8100	4.8100	4.8100	+10.575%	5	1,709	-51.767%
2026-03-03	4.4000	4.5000	4.0500	4.3500	+4.819%	170	1,709	-46.667%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,683	-44.096%
2026-02-27	3.9500	3.9500	3.9000	3.9000	-1.015%	4	1,682	-40.513%
2026-02-26	3.9000	3.9500	3.8500	3.9400	-0.253%	21	1,682	-41.117%
2026-02-25	4.1000	4.1500	3.8500	3.9500	-2.948%	184	1,657	-41.266%
2026-02-23	3.9500	4.0700	3.9500	4.0700	-12.473%	22	1,657	-42.998%
2026-02-20	4.6500	4.6500	4.6500	4.6500	+8.645%	1	1,635	-50.108%
2026-02-19	4.3000	4.3000	4.2600	4.2800	+1.905%	21	1,635	-45.794%
2026-02-13	4.2500	4.2500	4.2000	4.2000	+7.692%	4	1,616	-44.762%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-11.364%	87	1,616	-40.513%
2026-02-10	4.3500	4.5000	4.3500	4.4000	+3.529%	24	1,555	-47.273%
2026-02-09	4.0000	4.2800	3.9500	4.2500	+5.198%	18	1,555	-45.412%
2026-02-06	4.1000	4.1000	3.9700	4.0400	-2.651%	5	1,548	-42.574%
2026-02-05	4.0500	4.1500	4.0500	4.1500	+2.469%	2	1,547	-44.096%
2026-02-04	4.0000	4.1000	3.8800	4.0500	-2.410%	135	1,548	-42.716%
2026-02-03	4.4000	4.4000	4.0000	4.1500	-10.367%	89	1,540	-44.096%
2026-02-02	4.6300	4.6300	4.6300	4.6300	-8.317%	1	1,455	-49.892%
2026-01-30	4.9000	5.0500	4.9000	5.0500	+3.484%	2	1,455	-54.059%
2026-01-29	5.0000	5.0000	4.8800	4.8800	-2.400%	6	1,454	-52.459%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,459	-53.600%
2026-01-26	4.9500	5.1500	4.9500	5.1500	-0.962%	2	1,459	-54.951%
2026-01-23	5.5000	5.5000	5.2000	5.2000	-5.455%	24	1,460	-55.385%
2026-01-22	5.4000	5.6100	5.3300	5.5000	-1.786%	531	1,438	-57.818%
2026-01-21	5.8000	5.8700	5.5800	5.6000	-2.609%	119	908	-58.571%
2026-01-20	5.6000	5.8000	5.6000	5.7500	-3.361%	145	789	-59.652%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-1.653%	1	654	-61.008%
2026-01-14	5.9500	6.0500	5.9500	6.0500	-4.423%	604	654	-61.653%
2026-01-12	6.2000	6.3300	6.2000	6.3300	-1.860%	2	82	-63.349%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-14.456%	1	82	-64.031%
2026-01-08	7.5400	7.5400	7.5400	7.5400	+11.374%	7	82	-69.231%
2026-01-02	6.7700	6.7700	6.7700	6.7700	+5.288%	11	82	-65.731%
2025-12-30	6.3900	6.4300	6.3500	6.4300	+0.469%	4	71	-63.919%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-1.538%	11	69	-63.750%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+1.562%	6	69	-64.308%
2025-12-22	6.5000	6.5000	6.4000	6.4000	0.000%	18	63	-63.750%
2025-12-19	6.4000	6.4000	6.4000	6.4000	+2.073%	1	54	-63.750%
2025-12-18	6.1500	6.2700	6.1500	6.2700	-2.791%	2	55	-62.998%
2025-12-17	6.4500	6.4500	6.4500	6.4500	+5.911%	2	55	-64.031%
2025-12-16	6.0900	6.0900	6.0900	6.0900	-0.164%	4	55	-61.905%
2025-12-15	6.1500	6.2500	6.1000	6.1000	-1.613%	24	51	-61.967%
2025-12-12	6.2000	6.2000	6.2000	6.2000	-5.344%	1	34	-62.581%
2025-12-10	6.5500	6.5500	6.5500	6.5500	+3.150%	1	35	-64.580%
2025-12-09	6.3200	6.3500	6.3200	6.3500	-2.905%	2	34	-63.465%
2025-12-08	6.8000	6.8000	6.5400	6.5400	+3.810%	2	34	-64.526%
2025-12-03	6.3000	6.3000	6.3000	6.3000	+6.780%	1	33	-63.175%
2025-11-26	5.9000	5.9000	5.9000	5.9000	-0.506%	1	31	-60.678%
2025-11-24	5.9000	6.3000	5.9000	5.9300	-5.873%	20	31	-60.877%
2025-11-19	6.4500	6.5100	6.3000	6.3000	-1.408%	8	24	-63.175%
2025-11-18	6.3500	6.3900	6.3500	6.3900	+1.429%	4	25	-63.693%
2025-11-17	6.3000	6.3000	6.3000	6.3000	-0.787%	1	28	-63.175%
2025-11-14	6.3500	6.3500	6.3500	6.3500	0.000%	2	27	-63.465%
2025-11-13	5.9500	6.3500	5.9500	6.3500	+2.419%	2	25	-63.465%
2025-11-12	6.2500	6.2500	6.2000	6.2000	+2.479%	2	26	-62.581%
2025-11-11	6.7500	6.7500	6.0500	6.0500	-12.950%	3	26	-61.653%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+1.460%	3	25	-66.619%
2025-11-07	6.8500	6.8500	6.8500	6.8500	-7.682%	1	22	-66.131%
2025-11-06	7.4000	7.4200	7.4000	7.4200	+0.815%	10	21	-68.733%
2025-10-30	7.3600	7.3600	7.3600	7.3600	-3.158%	4	15	-68.478%
2025-10-29	7.6000	7.6000	7.6000	7.6000	+9.353%	1	11	-69.474%
2025-10-27	6.9500	6.9500	6.9500	6.9500	+8.594%	1	9	-66.619%
2025-10-23	6.4000	6.4000	6.4000	6.4000	+2.400%	3	9	-63.750%
2025-10-22	6.5000	6.5000	6.2500	6.2500	-1.575%	2	6	-62.880%
2025-10-21	6.8000	6.8000	6.3500	6.3500	-20.625%	2	6	-63.465%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-6.977%	1	4	-71.000%
2025-10-08	8.6000	8.6000	8.6000	8.6000	+4.242%	1	5	-73.023%
2025-10-07	8.1500	8.2500	8.1500	8.2500	-4.624%	5	4	-71.879%
2025-10-06	8.6500	8.6500	8.6500	8.6500	+4.848%	1	4	-73.179%
2025-09-30	8.2500	8.2500	8.2500	8.2500	-3.509%	1	3	-71.879%
2025-09-29	8.5500	8.5500	8.5500	8.5500	0.000%	2	2	-72.865%