Dark

KO20280121P80
KO Jan 21 2028 80.00 Put (KO280121P00080000)
option OPRA

EOD

Sep 29, 2026

4.45+2.299%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4500	4.4500	4.4500	4.4500	+2.299%	3	2,164	0.000%
2026-09-28	4.3500	4.3500	4.3500	4.3500	+1.163%	500	2,150	+2.299%
2026-09-25	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,786	+3.488%
2026-09-24	4.1200	4.2000	4.1200	4.2000	+3.704%	18	1,786	+5.952%
2026-09-23	4.0500	4.0500	4.0500	4.0500	-5.814%	1	1,786	+9.877%
2026-09-22	4.3000	4.3000	4.3000	4.3000	-1.149%	1	1,786	+3.488%
2026-09-16	4.3000	4.3700	4.3000	4.3500	-0.458%	6	1,787	+2.299%
2026-09-15	4.3700	4.3700	4.3700	4.3700	+2.824%	20	1,785	+1.831%
2026-09-14	4.2500	4.2500	4.2500	4.2500	-6.593%	4	1,805	+4.706%
2026-09-11	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,801	-2.198%
2026-09-10	4.6000	4.6000	4.6000	4.6000	+5.263%	1	1,801	-3.261%
2026-09-03	4.4000	4.4000	4.3300	4.3700	-6.223%	13	1,801	+1.831%
2026-09-02	4.6600	4.6600	4.6600	4.6600	+2.418%	4	1,791	-4.506%
2026-09-01	4.3000	4.5800	4.3000	4.5500	+5.814%	15	1,795	-2.198%
2026-08-28	4.4500	4.4500	4.3000	4.3000	+9.415%	770	1,781	+3.488%
2026-08-25	3.9300	3.9300	3.9300	3.9300	-1.256%	1	1,021	+13.232%
2026-08-24	3.9900	3.9900	3.9800	3.9800	-7.009%	46	1,021	+11.809%
2026-08-20	4.2800	4.2800	4.2800	4.2800	0.000%	1	1,033	+3.972%
2026-08-19	4.3500	4.3700	4.2300	4.2800	-11.753%	285	1,033	+3.972%
2026-08-17	4.9100	4.9100	4.8500	4.8500	+0.622%	3	802	-8.247%
2026-08-14	4.9000	4.9000	4.7500	4.8200	-0.619%	37	803	-7.676%
2026-08-13	4.8500	4.8500	4.8500	4.8500	-4.902%	1	800	-8.247%
2026-08-12	5.0500	5.1000	5.0500	5.1000	-0.391%	23	800	-12.745%
2026-08-11	5.1200	5.1200	5.1200	5.1200	-0.389%	1	788	-13.086%
2026-08-07	5.1400	5.1400	5.1400	5.1400	+1.782%	1	788	-13.424%
2026-08-06	5.0500	5.0500	5.0500	5.0500	-4.717%	18	787	-11.881%
2026-08-05	5.3200	5.3200	5.3000	5.3000	-2.752%	501	805	-16.038%
2026-08-04	5.3200	5.5500	5.3200	5.4500	+3.810%	5	305	-18.349%
2026-08-03	5.2500	5.2500	5.2500	5.2500	+5.000%	2	305	-15.238%
2026-07-30	5.1800	5.1800	5.0000	5.0000	+11.359%	20	305	-11.000%
2026-07-28	5.1000	5.1000	4.2500	4.4900	-25.662%	66	287	-0.891%
2026-07-27	6.0400	6.0400	6.0400	6.0400	-12.464%	1	272	-26.325%
2026-07-24	7.0500	7.0500	6.6800	6.9000	-3.497%	7	273	-35.507%
2026-07-23	7.2000	7.2000	6.9000	7.1500	+4.993%	113	272	-37.762%
2026-07-20	6.8000	6.8100	6.8000	6.8100	+9.839%	48	306	-34.655%
2026-07-17	6.0700	6.2000	6.0700	6.2000	+10.714%	2	350	-28.226%
2026-07-16	5.6000	5.6000	5.6000	5.6000	-5.882%	1	348	-20.536%
2026-07-13	5.9700	5.9800	5.9500	5.9500	-5.556%	47	348	-25.210%
2026-07-09	6.3500	6.3500	6.3000	6.3000	+14.545%	2	390	-29.365%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-8.333%	2	390	-19.091%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+3.448%	1	392	-25.833%
2026-07-02	5.8000	5.8000	5.8000	5.8000	-11.450%	2	391	-23.276%
2026-07-01	6.5500	6.5500	6.5500	6.5500	+3.150%	1	391	-32.061%
2026-06-30	6.5000	6.5000	6.3500	6.3500	-2.607%	6	392	-29.921%
2026-06-26	6.5300	6.6000	6.5200	6.5200	-7.518%	13	386	-31.748%
2026-06-25	7.0500	7.0500	7.0300	7.0500	+7.634%	7	386	-36.879%
2026-06-24	6.5500	6.5500	6.5500	6.5500	-5.347%	5	387	-32.061%
2026-06-23	6.9200	6.9200	6.9200	6.9200	-1.143%	1	387	-35.694%
2026-06-22	7.5300	7.5300	6.5500	7.0000	-3.315%	157	386	-36.429%
2026-06-17	7.2400	7.2400	7.2400	7.2400	+2.695%	1	336	-38.536%
2026-06-16	7.2500	7.2500	6.9700	7.0500	+12.800%	5	336	-36.879%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+2.459%	2	334	-28.800%
2026-06-10	6.2500	6.2500	6.1000	6.1000	-15.629%	4	333	-27.049%
2026-06-09	7.6900	7.6900	7.2300	7.2300	-4.868%	2	333	-38.451%
2026-06-08	7.6000	7.6000	7.6000	7.6000	-2.564%	1	333	-41.447%
2026-06-03	7.8000	7.8000	7.8000	7.8000	+11.429%	62	332	-42.949%
2026-05-28	6.9400	7.0000	6.9400	7.0000	+9.034%	11	287	-36.429%
2026-05-27	6.3600	6.4200	6.3500	6.4200	-2.727%	12	276	-30.685%
2026-05-20	6.6000	6.6000	6.6000	6.6000	+1.695%	1	267	-32.576%
2026-05-19	6.4800	6.4900	6.4700	6.4900	+2.044%	24	262	-31.433%
2026-05-18	6.3600	6.3600	6.3600	6.3600	-12.276%	2	262	-30.031%
2026-05-14	7.3500	7.3600	7.2500	7.2500	-0.685%	60	262	-38.621%
2026-05-13	7.3000	7.3500	7.0000	7.3000	-6.650%	123	356	-39.041%
2026-05-12	7.8200	7.8200	7.8200	7.8200	+0.256%	40	356	-43.095%
2026-05-08	7.7500	7.8000	7.7500	7.8000	0.000%	20	356	-42.949%
2026-05-07	7.7500	7.8000	7.7500	7.8000	-0.128%	40	346	-42.949%
2026-05-06	7.7300	7.8100	7.7300	7.8100	-1.389%	2	347	-43.022%
2026-05-01	7.9200	7.9200	7.9200	7.9200	+1.538%	1	346	-43.813%
2026-04-30	7.9000	8.0000	7.8000	7.8000	-2.500%	82	346	-42.949%
2026-04-29	7.7100	8.0000	7.7100	8.0000	+9.589%	41	288	-44.375%
2026-04-28	7.5200	7.5200	7.3000	7.3000	-21.505%	41	251	-39.041%
2026-04-20	9.2500	9.3000	9.1000	9.3000	-1.064%	246	210	-52.151%
2026-04-02	9.4000	9.4000	9.4000	9.4000	-3.093%	1	120	-52.660%
2026-03-30	9.7000	9.7000	9.7000	9.7000	+0.518%	1	120	-54.124%
2026-03-27	9.6500	9.6500	9.6500	9.6500	+8.427%	44	119	-53.886%
2026-03-11	8.9500	8.9500	8.9000	8.9000	-1.111%	2	119	-50.000%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+2.857%	1	119	-50.556%
2026-03-09	8.7500	8.7500	8.7500	8.7500	-0.906%	1	119	-49.143%
2026-03-05	8.7000	8.8300	8.7000	8.8300	+6.514%	4	119	-49.604%
2026-03-04	8.3600	8.3600	8.2900	8.2900	+1.098%	45	119	-46.321%
2026-03-03	8.8200	8.8200	7.6500	8.2000	+11.565%	41	98	-45.732%
2026-03-02	7.3500	7.3500	7.3500	7.3500	+2.510%	1	87	-39.456%
2026-02-27	7.1700	7.1700	7.1700	7.1700	-2.714%	40	87	-37.936%
2026-02-26	7.3700	7.3700	7.3700	7.3700	-0.540%	1	47	-39.620%
2026-02-25	7.4100	7.4100	7.4100	7.4100	-3.137%	1	46	-39.946%
2026-02-20	7.6500	7.6500	7.6500	7.6500	-1.290%	1	46	-41.830%
2026-02-19	7.8000	7.8000	7.7500	7.7500	0.000%	2	46	-42.581%
2026-02-18	7.7000	7.9000	7.6000	7.7500	+0.649%	12	44	-42.581%
2026-02-17	7.7000	7.7000	7.7000	7.7000	+1.316%	1	34	-42.208%
2026-02-12	7.5600	7.6000	7.4900	7.6000	-5.590%	7	33	-41.447%
2026-02-09	8.1000	8.1000	8.0500	8.0500	+3.604%	26	30	-44.720%
2026-02-06	7.7700	7.7700	7.7700	7.7700	+0.648%	2	5	-42.728%
2026-02-05	7.7200	7.7200	7.7200	7.7200	-2.278%	1	3	-42.358%
2026-02-04	8.3900	8.3900	7.9000	7.9000	-1.741%	2	3	-43.671%
2026-02-03	8.0400	8.0400	8.0400	8.0400	-13.919%	1	1	-44.652%
2026-01-30	9.3400	9.3400	9.3400	9.3400	-37.816%	1	2	-52.355%
2025-10-13	15.0200	15.0200	15.0200	15.0200	-0.530%	1	1	-70.373%
2025-10-08	15.1000	15.1000	15.1000	15.1000	0.000%	1	1	-70.530%