Dark

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

EOD

Sep 29, 2026

3.09-0.962%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1800	3.1800	3.0900	3.0900	-0.962%	3	763	0.000%
2026-09-28	3.0800	3.1200	3.0800	3.1200	+4.000%	2	766	-0.962%
2026-09-25	3.0000	3.0000	3.0000	3.0000	+2.041%	1	764	+3.000%
2026-09-24	2.9600	3.0500	2.9400	2.9400	-2.000%	3	764	+5.102%
2026-09-23	2.8300	3.0100	2.8300	3.0000	-3.846%	7	766	+3.000%
2026-09-18	3.1200	3.1200	3.1200	3.1200	-0.952%	1	767	-0.962%
2026-09-17	3.1000	3.1500	3.1000	3.1500	+5.705%	5	767	-1.905%
2026-09-14	2.9400	3.0100	2.9300	2.9800	-8.308%	4	767	+3.691%
2026-09-11	3.2200	3.2500	3.2200	3.2500	+2.524%	4	766	-4.923%
2026-09-10	3.1700	3.1700	3.1700	3.1700	-3.939%	1	764	-2.524%
2026-09-08	3.3000	3.3000	3.3000	3.3000	+3.125%	1	763	-6.364%
2026-09-01	3.0800	3.2200	3.0800	3.2000	+3.896%	6	762	-3.438%
2026-08-28	3.0800	3.0800	3.0800	3.0800	+7.317%	1	762	+0.325%
2026-08-26	2.8300	2.9300	2.8300	2.8700	0.000%	6	761	+7.666%
2026-08-25	2.8600	2.8800	2.8100	2.8700	-1.712%	9	760	+7.666%
2026-08-24	2.8100	2.9200	2.7900	2.9200	-1.351%	34	758	+5.822%
2026-08-20	2.9300	2.9600	2.8600	2.9600	+1.024%	10	754	+4.392%
2026-08-19	2.8600	2.9300	2.8600	2.9300	-12.012%	2	755	+5.461%
2026-08-18	3.3300	3.3300	3.3300	3.3300	-4.857%	1	756	-7.207%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-3.846%	3	756	-11.714%
2026-08-12	3.7000	3.7000	3.6400	3.6400	-1.622%	62	755	-15.110%
2026-08-11	3.7000	3.7000	3.7000	3.7000	+0.817%	1	715	-16.486%
2026-08-10	3.6700	3.6700	3.6700	3.6700	-2.133%	1	716	-15.804%
2026-08-07	3.8900	3.8900	3.7000	3.7500	-3.846%	5	715	-17.600%
2026-08-03	3.8000	3.9000	3.8000	3.9000	+2.632%	2	712	-20.769%
2026-07-31	3.7500	3.8000	3.7500	3.8000	+6.145%	16	713	-18.684%
2026-07-30	3.5000	3.8700	3.5000	3.5800	+2.286%	220	713	-13.687%
2026-07-29	3.1400	3.6600	3.1400	3.5000	-1.961%	7	498	-11.714%
2026-07-28	6.3900	6.3900	3.3100	3.5700	-16.977%	132	494	-13.445%
2026-07-27	4.4500	4.4500	4.3000	4.3000	-17.782%	11	431	-28.140%
2026-07-23	5.2500	5.2500	5.0500	5.2300	+10.105%	154	430	-40.918%
2026-07-22	4.8000	4.8000	4.7500	4.7500	-3.259%	262	419	-34.947%
2026-07-20	4.8000	4.9500	4.8000	4.9100	+3.586%	7	378	-37.067%
2026-07-17	4.7400	4.7400	4.7400	4.7400	+17.037%	1	377	-34.810%
2026-07-16	4.3000	4.3000	4.0500	4.0500	-6.897%	5	376	-23.704%
2026-07-10	4.3500	4.3500	4.3000	4.3500	+3.571%	11	378	-28.966%
2026-07-08	4.2000	4.2000	4.1500	4.2000	+2.439%	30	383	-26.429%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-5.747%	2	374	-24.634%
2026-07-06	4.5000	4.5000	4.3500	4.3500	0.000%	2	372	-28.966%
2026-07-02	4.4100	4.4100	4.3500	4.3500	-2.247%	21	352	-28.966%
2026-07-01	4.5000	4.5000	4.4500	4.4500	-1.111%	19	352	-30.562%
2026-06-30	4.5000	4.5000	4.5000	4.5000	-4.255%	1	352	-31.333%
2026-06-29	4.2000	4.7000	4.2000	4.7000	-4.665%	20	353	-34.255%
2026-06-25	4.9300	4.9300	4.9300	4.9300	-1.004%	1	335	-37.323%
2026-06-23	5.0000	5.0000	4.9800	4.9800	-6.916%	3	335	-37.952%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-0.742%	1	333	-42.243%
2026-06-18	5.5400	5.5400	5.3900	5.3900	+10.678%	19	352	-42.672%
2026-06-11	4.6100	4.8700	4.6100	4.8700	+8.222%	56	352	-36.550%
2026-06-10	4.5200	4.5200	4.4400	4.5000	-14.286%	25	402	-31.333%
2026-06-09	5.2500	5.2500	5.2500	5.2500	-7.080%	1	384	-41.143%
2026-06-08	5.6500	5.6500	5.6500	5.6500	+5.607%	1	384	-45.310%
2026-06-05	5.3500	5.3500	5.3500	5.3500	-8.390%	20	385	-42.243%
2026-06-04	5.8400	5.8400	5.8400	5.8400	-1.017%	1	365	-47.089%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+1.724%	2	365	-47.627%
2026-06-01	4.7500	5.8000	4.7500	5.8000	+26.087%	2	363	-46.724%
2026-05-27	4.5500	4.7500	4.5200	4.6000	-3.158%	29	364	-32.826%
2026-05-19	4.4000	4.7500	4.4000	4.7500	-6.863%	5	352	-34.947%
2026-05-15	5.1000	5.1000	5.1000	5.1000	-3.774%	1	350	-39.412%
2026-05-12	5.3600	5.3600	5.3000	5.3000	-7.826%	8	350	-41.698%
2026-05-06	5.7500	5.7500	5.7500	5.7500	+3.978%	1	346	-46.261%
2026-05-05	5.5300	5.5300	5.5300	5.5300	-1.073%	3	347	-44.123%
2026-05-01	5.9000	5.9000	5.4300	5.5900	-1.930%	7	347	-44.723%
2026-04-30	5.8000	5.8500	5.7000	5.7000	-0.524%	80	347	-45.789%
2026-04-29	5.7000	5.8000	5.5700	5.7300	+8.113%	58	392	-46.073%
2026-04-28	5.6200	5.6200	5.3000	5.3000	-23.188%	41	411	-41.698%
2026-04-27	6.5400	6.9000	6.5400	6.9000	+4.545%	12	450	-55.217%
2026-04-24	6.5500	7.4500	6.5500	6.6000	+0.457%	4	451	-53.182%
2026-04-23	7.5000	7.5000	6.5700	6.5700	-7.595%	3	449	-52.968%
2026-04-21	7.0200	7.1100	6.9500	7.1100	+4.559%	8	447	-56.540%
2026-04-20	6.8000	6.8000	6.6500	6.8000	-4.225%	272	447	-54.559%
2026-04-17	7.1000	7.1000	7.1000	7.1000	-0.976%	8	360	-56.479%
2026-04-15	7.5500	7.5500	7.1700	7.1700	+5.752%	9	368	-56.904%
2026-04-14	6.7500	6.7800	6.7500	6.7800	+7.619%	2	368	-54.425%
2026-04-10	6.3000	6.3000	6.3000	6.3000	-7.353%	83	366	-50.952%
2026-04-09	6.8000	6.8000	6.8000	6.8000	+0.741%	1	449	-54.559%
2026-04-08	7.3000	7.3000	6.6500	6.7500	+2.273%	77	449	-54.222%
2026-04-06	6.8500	6.8500	6.6000	6.6000	-1.198%	68	484	-53.182%
2026-04-02	6.7300	6.9000	6.2900	6.6800	-4.571%	32	503	-53.743%
2026-04-01	7.5500	7.5500	6.9000	7.0000	+0.143%	51	503	-55.857%
2026-03-30	7.4400	7.4400	6.9900	6.9900	-3.586%	27	535	-55.794%
2026-03-27	7.2500	7.2500	7.2500	7.2500	+2.837%	150	509	-57.379%
2026-03-19	7.1000	7.1000	7.0500	7.0500	+5.224%	70	509	-56.170%
2026-03-18	7.1000	7.1000	6.7000	6.7000	+6.349%	2	441	-53.881%
2026-03-16	6.3000	6.3000	6.3000	6.3000	-3.817%	1	441	-50.952%
2026-03-13	6.5500	6.5500	6.5500	6.5500	-5.755%	2	440	-52.824%
2026-03-11	6.9500	6.9500	6.9500	6.9500	+4.198%	1	440	-55.540%
2026-03-10	6.6700	6.6700	6.6700	6.6700	-2.628%	1	440	-53.673%
2026-03-09	6.8500	6.8500	6.8500	6.8500	+4.103%	2	439	-54.891%
2026-03-05	6.5800	6.5800	6.5800	6.5800	+5.280%	3	439	-53.040%
2026-03-04	6.2500	6.2500	6.2500	6.2500	+17.925%	3	438	-50.560%
2026-02-23	5.3900	5.3900	5.3000	5.3000	-3.636%	2	435	-41.698%
2026-02-20	5.7400	5.7400	5.5000	5.5000	-8.333%	151	435	-43.818%
2026-02-19	6.0000	6.0000	6.0000	6.0000	+8.108%	150	415	-48.500%
2026-02-18	5.7000	5.7000	5.5500	5.5500	-3.813%	3	291	-44.324%
2026-02-13	5.7700	5.7700	5.7700	5.7700	+6.654%	40	291	-46.447%
2026-02-12	5.4100	5.4100	5.4100	5.4100	-3.565%	40	291	-42.884%
2026-02-11	5.9000	5.9000	5.6100	5.6100	-10.811%	41	270	-44.920%
2026-02-10	6.0200	6.2900	6.0000	6.2900	+3.967%	13	230	-50.874%
2026-02-06	5.5800	6.0500	5.5800	6.0500	+6.140%	3	223	-48.926%
2026-02-05	5.6300	5.7000	5.6300	5.7000	-0.870%	7	224	-45.789%
2026-02-04	5.8500	6.0700	5.7500	5.7500	+0.877%	12	231	-46.261%
2026-02-03	5.7000	5.7000	5.6200	5.7000	-14.027%	7	225	-45.789%
2026-02-02	6.5100	6.6500	6.4500	6.6300	-1.778%	27	219	-53.394%
2026-01-30	6.7500	6.7500	6.7500	6.7500	-11.067%	1	228	-54.222%
2026-01-28	7.5900	7.5900	7.5900	7.5900	-2.692%	1	227	-59.289%
2026-01-22	7.7000	7.8200	7.6500	7.8000	+1.961%	189	226	-60.385%
2026-01-21	7.6500	7.7700	7.6300	7.6500	-4.969%	21	63	-59.608%
2026-01-20	8.0000	8.0500	8.0000	8.0500	-9.449%	32	59	-61.615%
2026-01-09	8.8900	8.8900	8.8900	8.8900	-7.396%	1	35	-65.242%
2026-01-06	9.6000	9.6000	9.6000	9.6000	-4.000%	2	34	-67.813%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+11.111%	3	32	-69.100%
2025-11-17	9.0000	9.0000	9.0000	9.0000	-5.263%	30	32	-65.667%
2025-10-27	9.5000	9.5000	9.5000	9.5000	0.000%	2	2	-67.474%