Dark

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

EOD

Aug 4, 2026

2.92+4.659%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.8000	2.9200	2.8000	2.9200	+4.659%	2	2,878	0.000%
2026-08-03	2.6500	2.8000	2.6500	2.7900	+2.574%	8	2,878	+4.659%
2026-07-31	2.7000	2.7200	2.6100	2.7200	+0.741%	16	2,877	+7.353%
2026-07-30	2.6800	2.7000	2.4600	2.7000	-5.263%	33	2,874	+8.148%
2026-07-29	2.4400	2.8500	2.3800	2.8500	+11.328%	38	2,863	+2.456%
2026-07-28	2.4300	2.5600	2.2500	2.5600	-17.152%	28	2,868	+14.063%
2026-07-27	3.2800	3.2800	2.7900	3.0900	-16.486%	1,546	2,775	-5.502%
2026-07-23	3.7000	3.7000	3.7000	3.7000	+8.187%	1	2,269	-21.081%
2026-07-22	3.3500	3.4200	3.3500	3.4200	+0.588%	4	2,269	-14.620%
2026-07-21	3.4500	3.4500	3.4000	3.4000	-2.857%	20	2,269	-14.118%
2026-07-20	3.4500	3.5000	3.4500	3.5000	+1.449%	7	2,269	-16.571%
2026-07-17	3.5000	3.5000	3.4300	3.4500	+18.151%	11	2,269	-15.362%
2026-07-16	3.0100	3.0100	2.9200	2.9200	-2.667%	13	2,268	0.000%
2026-07-14	2.9500	3.0000	2.9500	3.0000	-0.990%	902	2,268	-2.667%
2026-07-13	3.0300	3.0300	3.0300	3.0300	-8.735%	2	1,368	-3.630%
2026-07-09	3.1000	3.3300	3.1000	3.3200	+9.571%	18	1,368	-12.048%
2026-07-08	2.9600	3.0600	2.9600	3.0300	-1.623%	7	1,368	-3.630%
2026-07-06	2.9900	3.1000	2.9900	3.0800	+4.407%	19	1,368	-5.195%
2026-07-02	3.0100	3.0100	2.9500	2.9500	-7.813%	6	1,384	-1.017%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-7.781%	2	1,384	-8.750%
2026-06-29	3.4700	3.4700	3.4700	3.4700	+6.116%	1	1,386	-15.850%
2026-06-26	3.2700	3.2700	3.2700	3.2700	-9.167%	1	1,387	-10.703%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+2.857%	5	1,386	-18.889%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-8.377%	1	1,386	-16.571%
2026-06-18	3.8000	3.8200	3.8000	3.8200	+15.758%	7	1,386	-23.560%
2026-06-10	3.2500	3.3000	3.2500	3.3000	-8.333%	4	1,386	-11.515%
2026-06-09	3.7100	3.7100	3.6000	3.6000	-6.977%	20	1,385	-18.889%
2026-06-05	3.8500	3.8700	3.8500	3.8700	-9.368%	41	1,383	-24.548%
2026-06-02	4.2000	4.4800	4.1600	4.2700	+3.893%	38	1,414	-31.616%
2026-06-01	4.0700	4.1100	4.0000	4.1100	+8.158%	753	1,413	-28.954%
2026-05-29	3.8000	3.8000	3.8000	3.8000	+18.750%	5	773	-23.158%
2026-05-27	3.2500	3.2500	3.2000	3.2000	-5.882%	19	778	-8.750%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+0.592%	10	778	-14.118%
2026-05-20	3.3800	3.3800	3.3800	3.3800	+2.424%	3	778	-13.609%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+3.125%	9	775	-11.515%
2026-05-18	3.2000	3.2000	3.2000	3.2000	-12.329%	10	775	-8.750%
2026-05-15	3.6500	3.6500	3.6500	3.6500	-1.351%	1	775	-20.000%
2026-05-14	3.6500	3.7000	3.6500	3.7000	0.000%	20	786	-21.081%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-10.412%	2	786	-21.081%
2026-05-12	4.1300	4.1300	4.1300	4.1300	+1.225%	18	786	-29.298%
2026-05-11	4.0800	4.0800	4.0800	4.0800	+2.513%	1	786	-28.431%
2026-05-08	4.3000	4.3000	3.9500	3.9800	-0.748%	5	786	-26.633%
2026-05-07	4.0000	4.0100	4.0000	4.0100	+0.250%	2	786	-27.182%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-2.439%	1	786	-27.000%
2026-05-04	4.0500	4.1000	4.0500	4.1000	-1.205%	5	786	-28.780%
2026-04-29	3.8500	4.1500	3.8500	4.1500	+7.792%	601	735	-29.639%
2026-04-28	4.1500	4.1500	3.8500	3.8500	-19.792%	31	919	-24.156%
2026-04-24	5.4000	5.4000	4.8000	4.8000	-7.692%	7	917	-39.167%
2026-04-21	5.0100	5.2000	5.0100	5.2000	+6.122%	31	910	-43.846%
2026-04-14	4.9500	4.9500	4.9000	4.9000	+7.692%	28	910	-40.408%
2026-04-10	4.5500	4.5500	4.5500	4.5500	0.000%	3	918	-35.824%
2026-04-09	5.1000	5.1000	4.5500	4.5500	-8.451%	74	918	-35.824%
2026-04-08	5.0300	5.1900	4.9300	4.9700	+0.607%	279	973	-41.247%
2026-04-06	5.0300	5.0500	4.8100	4.9400	-2.372%	285	1,252	-40.891%
2026-04-02	5.0600	5.0700	5.0600	5.0600	-1.365%	16	1,524	-42.292%
2026-04-01	5.2500	5.3500	4.9700	5.1300	-6.727%	241	1,524	-43.080%
2026-03-31	5.5000	5.5000	5.5000	5.5000	+5.769%	2	1,715	-46.909%
2026-03-30	5.2000	5.2000	5.2000	5.2000	-3.882%	21	1,715	-43.846%
2026-03-23	5.4200	5.4200	5.4100	5.4100	-1.636%	14	1,694	-46.026%
2026-03-20	5.5000	5.5000	5.4500	5.5000	+12.245%	21	1,708	-46.909%
2026-03-19	5.0000	5.0000	4.9000	4.9000	+4.034%	3	1,708	-40.408%
2026-03-17	4.7500	4.7500	4.6500	4.7100	-5.800%	7	1,708	-38.004%
2026-03-06	5.0000	5.0000	5.0000	5.0000	+3.950%	3	1,706	-41.600%
2026-03-05	4.8100	4.8100	4.8100	4.8100	+10.575%	5	1,709	-39.293%
2026-03-03	4.4000	4.5000	4.0500	4.3500	+4.819%	170	1,709	-32.874%
2026-03-02	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,683	-29.639%
2026-02-27	3.9500	3.9500	3.9000	3.9000	-1.015%	4	1,682	-25.128%
2026-02-26	3.9000	3.9500	3.8500	3.9400	-0.253%	21	1,682	-25.888%
2026-02-25	4.1000	4.1500	3.8500	3.9500	-2.948%	184	1,657	-26.076%
2026-02-23	3.9500	4.0700	3.9500	4.0700	-12.473%	22	1,657	-28.256%
2026-02-20	4.6500	4.6500	4.6500	4.6500	+8.645%	1	1,635	-37.204%
2026-02-19	4.3000	4.3000	4.2600	4.2800	+1.905%	21	1,635	-31.776%
2026-02-13	4.2500	4.2500	4.2000	4.2000	+7.692%	4	1,616	-30.476%
2026-02-12	3.9000	3.9000	3.9000	3.9000	-11.364%	87	1,616	-25.128%
2026-02-10	4.3500	4.5000	4.3500	4.4000	+3.529%	24	1,555	-33.636%
2026-02-09	4.0000	4.2800	3.9500	4.2500	+5.198%	18	1,555	-31.294%
2026-02-06	4.1000	4.1000	3.9700	4.0400	-2.651%	5	1,548	-27.723%
2026-02-05	4.0500	4.1500	4.0500	4.1500	+2.469%	2	1,547	-29.639%
2026-02-04	4.0000	4.1000	3.8800	4.0500	-2.410%	135	1,548	-27.901%
2026-02-03	4.4000	4.4000	4.0000	4.1500	-10.367%	89	1,540	-29.639%
2026-02-02	4.6300	4.6300	4.6300	4.6300	-8.317%	1	1,455	-36.933%
2026-01-30	4.9000	5.0500	4.9000	5.0500	+3.484%	2	1,455	-42.178%
2026-01-29	5.0000	5.0000	4.8800	4.8800	-2.400%	6	1,454	-40.164%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-2.913%	1	1,459	-41.600%
2026-01-26	4.9500	5.1500	4.9500	5.1500	-0.962%	2	1,459	-43.301%
2026-01-23	5.5000	5.5000	5.2000	5.2000	-5.455%	24	1,460	-43.846%
2026-01-22	5.4000	5.6100	5.3300	5.5000	-1.786%	531	1,438	-46.909%
2026-01-21	5.8000	5.8700	5.5800	5.6000	-2.609%	119	908	-47.857%
2026-01-20	5.6000	5.8000	5.6000	5.7500	-3.361%	145	789	-49.217%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-1.653%	1	654	-50.924%
2026-01-14	5.9500	6.0500	5.9500	6.0500	-4.423%	604	654	-51.736%
2026-01-12	6.2000	6.3300	6.2000	6.3300	-1.860%	2	82	-53.870%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-14.456%	1	82	-54.729%
2026-01-08	7.5400	7.5400	7.5400	7.5400	+11.374%	7	82	-61.273%
2026-01-02	6.7700	6.7700	6.7700	6.7700	+5.288%	11	82	-56.869%
2025-12-30	6.3900	6.4300	6.3500	6.4300	+0.469%	4	71	-54.588%
2025-12-29	6.4000	6.4000	6.4000	6.4000	-1.538%	11	69	-54.375%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+1.562%	6	69	-55.077%
2025-12-22	6.5000	6.5000	6.4000	6.4000	0.000%	18	63	-54.375%
2025-12-19	6.4000	6.4000	6.4000	6.4000	+2.073%	1	54	-54.375%
2025-12-18	6.1500	6.2700	6.1500	6.2700	-2.791%	2	55	-53.429%
2025-12-17	6.4500	6.4500	6.4500	6.4500	+5.911%	2	55	-54.729%
2025-12-16	6.0900	6.0900	6.0900	6.0900	-0.164%	4	55	-52.053%
2025-12-15	6.1500	6.2500	6.1000	6.1000	-1.613%	24	51	-52.131%
2025-12-12	6.2000	6.2000	6.2000	6.2000	-5.344%	1	34	-52.903%
2025-12-10	6.5500	6.5500	6.5500	6.5500	+3.150%	1	35	-55.420%
2025-12-09	6.3200	6.3500	6.3200	6.3500	-2.905%	2	34	-54.016%
2025-12-08	6.8000	6.8000	6.5400	6.5400	+3.810%	2	34	-55.352%
2025-12-03	6.3000	6.3000	6.3000	6.3000	+6.780%	1	33	-53.651%
2025-11-26	5.9000	5.9000	5.9000	5.9000	-0.506%	1	31	-50.508%
2025-11-24	5.9000	6.3000	5.9000	5.9300	-5.873%	20	31	-50.759%
2025-11-19	6.4500	6.5100	6.3000	6.3000	-1.408%	8	24	-53.651%
2025-11-18	6.3500	6.3900	6.3500	6.3900	+1.429%	4	25	-54.304%
2025-11-17	6.3000	6.3000	6.3000	6.3000	-0.787%	1	28	-53.651%
2025-11-14	6.3500	6.3500	6.3500	6.3500	0.000%	2	27	-54.016%
2025-11-13	5.9500	6.3500	5.9500	6.3500	+2.419%	2	25	-54.016%
2025-11-12	6.2500	6.2500	6.2000	6.2000	+2.479%	2	26	-52.903%
2025-11-11	6.7500	6.7500	6.0500	6.0500	-12.950%	3	26	-51.736%
2025-11-10	6.9500	6.9500	6.9500	6.9500	+1.460%	3	25	-57.986%
2025-11-07	6.8500	6.8500	6.8500	6.8500	-7.682%	1	22	-57.372%
2025-11-06	7.4000	7.4200	7.4000	7.4200	+0.815%	10	21	-60.647%
2025-10-30	7.3600	7.3600	7.3600	7.3600	-3.158%	4	15	-60.326%
2025-10-29	7.6000	7.6000	7.6000	7.6000	+9.353%	1	11	-61.579%
2025-10-27	6.9500	6.9500	6.9500	6.9500	+8.594%	1	9	-57.986%
2025-10-23	6.4000	6.4000	6.4000	6.4000	+2.400%	3	9	-54.375%
2025-10-22	6.5000	6.5000	6.2500	6.2500	-1.575%	2	6	-53.280%
2025-10-21	6.8000	6.8000	6.3500	6.3500	-20.625%	2	6	-54.016%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-6.977%	1	4	-63.500%
2025-10-08	8.6000	8.6000	8.6000	8.6000	+4.242%	1	5	-66.047%
2025-10-07	8.1500	8.2500	8.1500	8.2500	-4.624%	5	4	-64.606%
2025-10-06	8.6500	8.6500	8.6500	8.6500	+4.848%	1	4	-66.243%
2025-09-30	8.2500	8.2500	8.2500	8.2500	-3.509%	1	3	-64.606%
2025-09-29	8.5500	8.5500	8.5500	8.5500	0.000%	2	2	-65.848%