Dark

KO20260821C70
KO Aug 21 2026 70.00 Call (KO260821C00070000)
option OPRA

EOD

Jul 31, 2026

17.85-4.135%(-0.77)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	17.8500	17.8500	17.8500	17.8500	-4.135%	5	1,129	0.000%
2026-07-30	18.6200	18.6200	18.6200	18.6200	-7.913%	1	1,129	-4.135%
2026-07-29	20.2200	20.2200	20.2200	20.2200	+10.795%	11	1,130	-11.721%
2026-07-28	18.2500	18.2500	18.2500	18.2500	+34.686%	1	1,130	-2.192%
2026-07-27	13.5500	13.5500	13.5500	13.5500	+13.389%	1	1,131	+31.734%
2026-07-17	13.4000	13.4000	11.9200	11.9500	-8.709%	4	1,132	+49.372%
2026-07-15	13.2200	13.2200	13.0900	13.0900	-11.434%	2	1,132	+36.364%
2026-07-13	14.7100	14.7800	14.7100	14.7800	+9.563%	8	1,132	+20.771%
2026-07-10	13.5500	13.5500	13.4900	13.4900	+2.977%	2	1,138	+32.320%
2026-07-09	13.1000	13.1000	13.1000	13.1000	-11.367%	3	1,138	+36.260%
2026-07-08	14.7800	14.7800	14.7800	14.7800	+11.970%	1	1,138	+20.771%
2026-06-26	13.2000	13.2000	13.2000	13.2000	+20.328%	1	1,137	+35.227%
2026-06-23	10.9000	10.9700	10.9000	10.9700	-2.054%	2	1,138	+62.716%
2026-06-15	11.7800	11.7800	11.2000	11.2000	-12.363%	4	1,137	+59.375%
2026-06-12	12.6200	13.1500	12.5100	12.7800	-7.726%	371	1,136	+39.671%
2026-06-11	13.8500	13.8500	13.8500	13.8500	-1.982%	1	1,233	+28.881%
2026-06-10	13.6500	14.1300	12.7000	14.1300	+25.377%	511	1,234	+26.327%
2026-06-09	11.4800	11.4800	11.2700	11.2700	+12.700%	2	1,656	+58.385%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-9.091%	10	1,656	+78.500%
2026-06-05	10.4500	11.0000	10.0300	11.0000	+6.796%	751	1,656	+62.273%
2026-06-04	10.3000	10.3000	10.3000	10.3000	+11.351%	9	1,685	+73.301%
2026-06-03	9.2000	9.2500	9.2000	9.2500	-3.646%	9	1,685	+92.973%
2026-06-01	9.6000	9.6000	9.6000	9.6000	-1.031%	5	1,685	+85.938%
2026-05-29	10.5000	10.5000	9.7000	9.7000	-18.350%	7	1,685	+84.021%
2026-05-28	11.8800	11.8800	11.8800	11.8800	-4.348%	50	1,685	+50.253%
2026-05-27	12.4200	12.4200	12.4200	12.4200	-2.969%	1	1,635	+43.720%
2026-05-20	12.8000	12.8000	12.8000	12.8000	+6.224%	5	1,635	+39.453%
2026-05-19	12.0500	12.0500	12.0500	12.0500	+3.080%	1	1,630	+48.133%
2026-05-15	11.5000	11.6900	11.4500	11.6900	+2.544%	6	1,630	+52.695%
2026-05-14	11.4000	11.4000	11.4000	11.4000	0.000%	1	1,627	+56.579%
2026-05-13	11.4000	11.4000	11.4000	11.4000	+11.220%	8	1,627	+56.579%
2026-05-12	10.2500	10.2500	10.2500	10.2500	+7.781%	1	1,627	+74.146%
2026-05-08	9.5100	9.5100	9.5100	9.5100	-1.246%	1	1,627	+87.697%
2026-05-07	9.6300	9.6300	9.6300	9.6300	+2.447%	5	1,627	+85.358%
2026-05-05	9.4000	9.4000	9.4000	9.4000	+0.642%	19	1,622	+89.894%
2026-05-04	9.3400	9.3400	9.3400	9.3400	-0.107%	1	1,603	+91.113%
2026-05-01	9.4000	9.6700	9.3500	9.3500	-3.608%	5	1,602	+90.909%
2026-04-30	10.1000	10.1000	9.7000	9.7000	+0.518%	2	1,602	+84.021%
2026-04-28	10.9500	10.9500	9.6500	9.6500	+26.974%	18	1,601	+84.974%
2026-04-27	7.7500	7.7500	7.6000	7.6000	-5.707%	13	1,602	+134.868%
2026-04-24	8.0600	8.0600	8.0600	8.0600	+19.407%	2	1,606	+121.464%
2026-04-22	6.7500	6.7500	6.7500	6.7500	-5.858%	2	1,606	+164.444%
2026-04-15	7.1700	7.1700	7.1700	7.1700	-22.319%	1	1,606	+148.954%
2026-04-10	9.2300	9.2300	9.2300	9.2300	+3.128%	1	1,606	+93.391%
2026-04-08	8.7000	8.9500	8.7000	8.9500	+12.579%	5	1,606	+99.441%
2026-04-01	7.9500	7.9500	7.9500	7.9500	+1.923%	1	1,606	+124.528%
2026-03-23	7.9400	8.0000	7.8000	7.8000	-8.772%	8	1,606	+128.846%
2026-03-19	8.5500	8.5500	8.5500	8.5500	-13.198%	1	1,604	+108.772%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+3.684%	1	1,604	+81.218%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-11.710%	1	1,604	+87.895%
2026-03-03	10.8800	10.8800	10.6100	10.7600	-15.475%	1,000	1,604	+65.892%
2026-02-27	12.6000	12.7300	12.6000	12.7300	+9.931%	4	617	+40.220%
2026-02-23	11.5800	11.5800	11.5800	11.5800	+6.239%	1	619	+54.145%
2026-02-20	10.7200	10.9000	10.7200	10.9000	+5.314%	4	619	+63.761%
2026-02-19	10.3500	10.3500	10.3500	10.3500	-8.971%	250	619	+72.464%
2026-02-18	11.3000	11.3700	11.3000	11.3700	+4.312%	3	370	+56.992%
2026-02-13	10.9000	10.9000	10.9000	10.9000	-3.540%	1	372	+63.761%
2026-02-12	11.3000	11.3000	11.3000	11.3000	+16.495%	1	372	+57.965%
2026-02-11	9.6500	9.7000	9.6500	9.7000	+16.168%	10	372	+84.021%
2026-02-10	8.3500	8.3500	8.3500	8.3500	-15.314%	1	372	+113.772%
2026-02-09	10.8000	10.8000	9.8600	9.8600	+3.789%	3	372	+81.034%
2026-02-04	9.5000	9.5000	9.5000	9.5000	+6.622%	1	372	+87.895%
2026-02-03	7.5300	8.9100	7.5300	8.9100	+22.390%	20	372	+100.337%
2026-02-02	7.2800	7.2800	7.2800	7.2800	+3.409%	1	371	+145.192%
2026-01-30	6.5000	7.0400	6.5000	7.0400	+8.308%	25	372	+153.551%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+12.069%	1	375	+174.615%
2026-01-27	5.9000	5.9000	5.8000	5.8000	-0.855%	301	375	+207.759%
2026-01-26	5.8000	5.9800	5.7500	5.8500	+6.947%	7	89	+205.128%
2026-01-23	5.4700	5.4700	5.4700	5.4700	+7.255%	2	88	+226.325%
2026-01-22	5.2000	5.2000	5.0100	5.1000	+6.472%	13	86	+250.000%
2026-01-20	4.1000	4.7900	4.1000	4.7900	+10.880%	17	84	+272.651%
2026-01-16	4.3200	4.3200	4.3200	4.3200	-16.117%	1	67	+313.194%
2026-01-14	4.8500	5.1500	4.8200	5.1500	+7.292%	10	67	+246.602%
2026-01-13	4.6000	4.8000	4.5800	4.8000	+4.348%	5	68	+271.875%
2026-01-12	4.6000	4.6000	4.6000	4.6000	+5.747%	5	70	+288.043%
2026-01-09	4.3500	4.3500	4.3500	4.3500	+14.474%	5	71	+310.345%
2026-01-08	3.4000	3.8000	3.4000	3.8000	+33.803%	61	71	+369.737%
2026-01-07	3.0000	3.0200	2.7700	2.8400	-2.069%	27	68	+528.521%
2026-01-06	3.0800	3.1500	2.9000	2.9000	-3.333%	26	60	+515.517%
2026-01-05	3.8000	3.8000	3.0000	3.0000	-26.829%	30	18	+495.000%
2025-12-30	4.1000	4.1000	4.1000	4.1000	-6.393%	3	18	+335.366%
2025-12-29	4.3800	4.3800	4.3800	4.3800	-2.667%	1	16	+307.534%
2025-12-23	4.5000	4.5000	4.5000	4.5000	0.000%	15	15	+296.667%