Dark

KO20280121P75
KO Jan 21 2028 75.00 Put (KO280121P00075000)
option OPRA

EOD

Aug 3, 2026

3.90+2.632%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.8000	3.9000	3.8000	3.9000	+2.632%	2	712	0.000%
2026-07-31	3.7500	3.8000	3.7500	3.8000	+6.145%	16	713	+2.632%
2026-07-30	3.5000	3.8700	3.5000	3.5800	+2.286%	220	713	+8.939%
2026-07-29	3.1400	3.6600	3.1400	3.5000	-1.961%	7	498	+11.429%
2026-07-28	6.3900	6.3900	3.3100	3.5700	-16.977%	132	494	+9.244%
2026-07-27	4.4500	4.4500	4.3000	4.3000	-17.782%	11	431	-9.302%
2026-07-23	5.2500	5.2500	5.0500	5.2300	+10.105%	154	430	-25.430%
2026-07-22	4.8000	4.8000	4.7500	4.7500	-3.259%	262	419	-17.895%
2026-07-20	4.8000	4.9500	4.8000	4.9100	+3.586%	7	378	-20.570%
2026-07-17	4.7400	4.7400	4.7400	4.7400	+17.037%	1	377	-17.722%
2026-07-16	4.3000	4.3000	4.0500	4.0500	-6.897%	5	376	-3.704%
2026-07-10	4.3500	4.3500	4.3000	4.3500	+3.571%	11	378	-10.345%
2026-07-08	4.2000	4.2000	4.1500	4.2000	+2.439%	30	383	-7.143%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-5.747%	2	374	-4.878%
2026-07-06	4.5000	4.5000	4.3500	4.3500	0.000%	2	372	-10.345%
2026-07-02	4.4100	4.4100	4.3500	4.3500	-2.247%	21	352	-10.345%
2026-07-01	4.5000	4.5000	4.4500	4.4500	-1.111%	19	352	-12.360%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-4.255%	1	352	-13.333%
2026-06-29	4.2000	4.7000	4.2000	4.7000	-4.665%	20	353	-17.021%
2026-06-25	4.9300	4.9300	4.9300	4.9300	-1.004%	1	335	-20.892%
2026-06-23	5.0000	5.0000	4.9800	4.9800	-6.916%	3	335	-21.687%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-0.742%	1	333	-27.103%
2026-06-18	5.5400	5.5400	5.3900	5.3900	+10.678%	19	352	-27.644%
2026-06-11	4.6100	4.8700	4.6100	4.8700	+8.222%	56	352	-19.918%
2026-06-10	4.5200	4.5200	4.4400	4.5000	-14.286%	25	402	-13.333%
2026-06-09	5.2500	5.2500	5.2500	5.2500	-7.080%	1	384	-25.714%
2026-06-08	5.6500	5.6500	5.6500	5.6500	+5.607%	1	384	-30.973%
2026-06-05	5.3500	5.3500	5.3500	5.3500	-8.390%	20	385	-27.103%
2026-06-04	5.8400	5.8400	5.8400	5.8400	-1.017%	1	365	-33.219%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+1.724%	2	365	-33.898%
2026-06-01	4.7500	5.8000	4.7500	5.8000	+26.087%	2	363	-32.759%
2026-05-27	4.5500	4.7500	4.5200	4.6000	-3.158%	29	364	-15.217%
2026-05-19	4.4000	4.7500	4.4000	4.7500	-6.863%	5	352	-17.895%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-3.774%	1	350	-23.529%
2026-05-12	5.3600	5.3600	5.3000	5.3000	-7.826%	8	350	-26.415%
2026-05-06	5.7500	5.7500	5.7500	5.7500	+3.978%	1	346	-32.174%
2026-05-05	5.5300	5.5300	5.5300	5.5300	-1.073%	3	347	-29.476%
2026-05-01	5.9000	5.9000	5.4300	5.5900	-1.930%	7	347	-30.233%
2026-04-30	5.8000	5.8500	5.7000	5.7000	-0.524%	80	347	-31.579%
2026-04-29	5.7000	5.8000	5.5700	5.7300	+8.113%	58	392	-31.937%
2026-04-28	5.6200	5.6200	5.3000	5.3000	-23.188%	41	411	-26.415%
2026-04-27	6.5400	6.9000	6.5400	6.9000	+4.545%	12	450	-43.478%
2026-04-24	6.5500	7.4500	6.5500	6.6000	+0.457%	4	451	-40.909%
2026-04-23	7.5000	7.5000	6.5700	6.5700	-7.595%	3	449	-40.639%
2026-04-21	7.0200	7.1100	6.9500	7.1100	+4.559%	8	447	-45.148%
2026-04-20	6.8000	6.8000	6.6500	6.8000	-4.225%	272	447	-42.647%
2026-04-17	7.1000	7.1000	7.1000	7.1000	-0.976%	8	360	-45.070%
2026-04-15	7.5500	7.5500	7.1700	7.1700	+5.752%	9	368	-45.607%
2026-04-14	6.7500	6.7800	6.7500	6.7800	+7.619%	2	368	-42.478%
2026-04-10	6.3000	6.3000	6.3000	6.3000	-7.353%	83	366	-38.095%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+0.741%	1	449	-42.647%
2026-04-08	7.3000	7.3000	6.6500	6.7500	+2.273%	77	449	-42.222%
2026-04-06	6.8500	6.8500	6.6000	6.6000	-1.198%	68	484	-40.909%
2026-04-02	6.7300	6.9000	6.2900	6.6800	-4.571%	32	503	-41.617%
2026-04-01	7.5500	7.5500	6.9000	7.0000	+0.143%	51	503	-44.286%
2026-03-30	7.4400	7.4400	6.9900	6.9900	-3.586%	27	535	-44.206%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+2.837%	150	509	-46.207%
2026-03-19	7.1000	7.1000	7.0500	7.0500	+5.224%	70	509	-44.681%
2026-03-18	7.1000	7.1000	6.7000	6.7000	+6.349%	2	441	-41.791%
2026-03-16	6.3000	6.3000	6.3000	6.3000	-3.817%	1	441	-38.095%
2026-03-13	6.5500	6.5500	6.5500	6.5500	-5.755%	2	440	-40.458%
2026-03-11	6.9500	6.9500	6.9500	6.9500	+4.198%	1	440	-43.885%
2026-03-10	6.6700	6.6700	6.6700	6.6700	-2.628%	1	440	-41.529%
2026-03-09	6.8500	6.8500	6.8500	6.8500	+4.103%	2	439	-43.066%
2026-03-05	6.5800	6.5800	6.5800	6.5800	+5.280%	3	439	-40.729%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+17.925%	3	438	-37.600%
2026-02-23	5.3900	5.3900	5.3000	5.3000	-3.636%	2	435	-26.415%
2026-02-20	5.7400	5.7400	5.5000	5.5000	-8.333%	151	435	-29.091%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+8.108%	150	415	-35.000%
2026-02-18	5.7000	5.7000	5.5500	5.5500	-3.813%	3	291	-29.730%
2026-02-13	5.7700	5.7700	5.7700	5.7700	+6.654%	40	291	-32.409%
2026-02-12	5.4100	5.4100	5.4100	5.4100	-3.565%	40	291	-27.911%
2026-02-11	5.9000	5.9000	5.6100	5.6100	-10.811%	41	270	-30.481%
2026-02-10	6.0200	6.2900	6.0000	6.2900	+3.967%	13	230	-37.997%
2026-02-06	5.5800	6.0500	5.5800	6.0500	+6.140%	3	223	-35.537%
2026-02-05	5.6300	5.7000	5.6300	5.7000	-0.870%	7	224	-31.579%
2026-02-04	5.8500	6.0700	5.7500	5.7500	+0.877%	12	231	-32.174%
2026-02-03	5.7000	5.7000	5.6200	5.7000	-14.027%	7	225	-31.579%
2026-02-02	6.5100	6.6500	6.4500	6.6300	-1.778%	27	219	-41.176%
2026-01-30	6.7500	6.7500	6.7500	6.7500	-11.067%	1	228	-42.222%
2026-01-28	7.5900	7.5900	7.5900	7.5900	-2.692%	1	227	-48.617%
2026-01-22	7.7000	7.8200	7.6500	7.8000	+1.961%	189	226	-50.000%
2026-01-21	7.6500	7.7700	7.6300	7.6500	-4.969%	21	63	-49.020%
2026-01-20	8.0000	8.0500	8.0000	8.0500	-9.449%	32	59	-51.553%
2026-01-09	8.8900	8.8900	8.8900	8.8900	-7.396%	1	35	-56.130%
2026-01-06	9.6000	9.6000	9.6000	9.6000	-4.000%	2	34	-59.375%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+11.111%	3	32	-61.000%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-5.263%	30	32	-56.667%
2025-10-27	9.5000	9.5000	9.5000	9.5000	0.000%	2	2	-58.947%