Dark

KO20260821C72.5
KO Aug 21 2026 72.50 Call (KO260821C00072500)
option OPRA

EOD

Jul 31, 2026

15.30-8.657%(-1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.3000	15.3000	15.3000	15.3000	-8.657%	3	715	0.000%
2026-07-29	16.7500	16.7500	16.7500	16.7500	+49.554%	7	716	-8.657%
2026-07-27	11.2000	11.2000	11.2000	11.2000	+11.221%	9	723	+36.607%
2026-07-20	10.0700	10.0700	10.0700	10.0700	-20.709%	3	714	+51.936%
2026-07-16	12.5000	12.8700	12.5000	12.7000	+23.181%	5	714	+20.472%
2026-07-15	11.0800	11.0800	10.3100	10.3100	-14.440%	15	714	+48.400%
2026-07-13	12.0500	12.0500	12.0500	12.0500	+8.755%	1	714	+26.971%
2026-07-10	11.1500	11.1500	11.0800	11.0800	+10.249%	2	715	+38.087%
2026-06-30	10.0500	10.0500	10.0500	10.0500	+11.050%	3	716	+52.239%
2026-06-24	9.0500	9.0500	9.0500	9.0500	+4.383%	1	716	+69.061%
2026-06-23	8.6000	8.6800	8.5500	8.6700	-17.586%	4	717	+76.471%
2026-06-12	10.2200	10.5200	10.1100	10.5200	-8.282%	9	715	+45.437%
2026-06-11	11.4800	11.4800	11.4700	11.4700	+1.236%	101	716	+33.391%
2026-06-10	11.5200	11.5200	11.3300	11.3300	+19.263%	53	815	+35.040%
2026-06-09	9.0500	9.5000	9.0500	9.5000	+21.173%	9	825	+61.053%
2026-06-08	7.8400	7.8400	7.8400	7.8400	+3.841%	1	834	+95.153%
2026-06-05	7.0500	7.5500	7.0500	7.5500	+23.770%	3	835	+102.649%
2026-06-04	7.1000	7.3900	6.1000	6.1000	-10.949%	237	835	+150.820%
2026-06-03	6.8500	6.8500	6.8500	6.8500	-33.816%	200	947	+123.358%
2026-05-27	10.3500	10.3500	10.3500	10.3500	+16.031%	3	747	+47.826%
2026-05-26	9.2800	9.2800	8.9200	8.9200	-5.106%	14	750	+71.525%
2026-05-18	9.4000	9.4000	9.4000	9.4000	0.000%	42	762	+62.766%
2026-05-15	9.2500	9.4000	9.1800	9.4000	+3.867%	28	762	+62.766%
2026-05-14	9.0500	9.0500	9.0500	9.0500	-1.630%	2	800	+69.061%
2026-05-13	9.2000	9.2000	9.2000	9.2000	+19.948%	2	800	+66.304%
2026-05-08	7.6700	7.6700	7.6700	7.6700	+5.068%	2	800	+99.478%
2026-05-01	7.3800	7.5700	7.3000	7.3000	-3.567%	6	798	+109.589%
2026-04-30	7.4500	7.6000	7.4300	7.5700	-2.196%	8	798	+102.114%
2026-04-29	7.7400	7.7400	7.7400	7.7400	+5.306%	2	795	+97.674%
2026-04-28	8.2100	9.1500	7.3500	7.3500	+25.641%	66	793	+108.163%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-1.681%	1	779	+161.538%
2026-04-23	5.5000	6.1500	5.5000	5.9500	+19.000%	4	779	+157.143%
2026-04-22	4.9500	5.0000	4.9000	5.0000	+1.215%	14	778	+206.000%
2026-04-21	4.9400	4.9800	4.8000	4.9400	-10.507%	8	765	+209.717%
2026-04-20	5.8000	5.8000	5.5200	5.5200	-3.665%	4	765	+177.174%
2026-04-17	5.7600	5.9300	5.6800	5.7300	+9.143%	7	761	+167.016%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-31.012%	25	760	+191.429%
2026-04-09	7.6100	7.6100	7.6100	7.6100	+16.183%	2	765	+101.051%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-2.963%	1	763	+133.588%
2026-04-02	6.7500	6.7500	6.7500	6.7500	+14.601%	10	764	+126.667%
2026-03-27	5.8900	5.8900	5.8900	5.8900	-1.008%	2	764	+159.762%
2026-03-26	5.9500	5.9500	5.9500	5.9500	+0.847%	3	764	+157.143%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-3.120%	6	761	+159.322%
2026-03-23	6.0000	6.0900	6.0000	6.0900	-24.815%	24	755	+151.232%
2026-03-17	8.1000	8.1000	8.1000	8.1000	+0.621%	1	732	+88.889%
2026-03-13	8.0500	8.0500	8.0500	8.0500	+3.871%	2	732	+90.062%
2026-03-10	7.7500	7.7500	7.7500	7.7500	+3.748%	2	732	+97.419%
2026-03-05	7.4700	7.4700	7.4700	7.4700	-11.598%	1	734	+104.819%
2026-03-04	8.4500	8.4500	8.4500	8.4500	-20.283%	16	734	+81.065%
2026-02-27	10.6000	10.6000	10.6000	10.6000	+6.533%	1	718	+44.340%
2026-02-24	9.8700	9.9500	9.8700	9.9500	+1.531%	3	717	+53.769%
2026-02-23	9.4000	9.8500	9.3500	9.8000	+8.287%	92	718	+56.122%
2026-02-20	8.7700	9.0500	8.7700	9.0500	0.000%	28	783	+69.061%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-6.701%	1	759	+69.061%
2026-02-12	8.9200	9.7000	8.9200	9.7000	+21.250%	10	758	+57.732%
2026-02-11	7.8700	8.0000	7.8700	8.0000	+17.647%	5	763	+91.250%
2026-02-10	7.2000	7.2000	6.8000	6.8000	-9.454%	2	764	+125.000%
2026-02-09	7.7800	7.7800	7.5100	7.5100	-4.937%	3	762	+103.728%
2026-02-05	7.9000	7.9000	7.9000	7.9000	+7.483%	1	760	+93.671%
2026-02-04	7.5800	8.0000	7.3000	7.3500	+3.814%	15	761	+108.163%
2026-02-03	6.7000	7.2300	6.7000	7.0800	+32.336%	15	762	+116.102%
2026-01-30	4.7700	5.3500	4.7700	5.3500	+24.419%	20	760	+185.981%
2026-01-28	4.3500	4.4800	4.3000	4.3000	0.000%	6	742	+255.814%
2026-01-27	4.1200	4.3800	4.1200	4.3000	+2.381%	124	741	+255.814%
2026-01-26	4.2500	4.4100	4.2000	4.2000	+9.091%	10	646	+264.286%
2026-01-23	3.7500	3.8500	3.7000	3.8500	+5.479%	221	641	+297.403%
2026-01-22	3.6500	3.7500	3.6000	3.6500	+7.353%	110	727	+319.178%
2026-01-21	3.3500	3.4000	3.3500	3.4000	-1.449%	6	630	+350.000%
2026-01-20	3.2000	3.4500	3.2000	3.4500	+13.115%	5	630	+343.478%
2026-01-16	3.0100	3.0500	3.0100	3.0500	-4.389%	7	623	+401.639%
2026-01-15	3.3500	3.4800	3.1900	3.1900	-11.389%	11	623	+379.624%
2026-01-14	3.5000	3.6000	3.5000	3.6000	+4.348%	22	619	+325.000%
2026-01-13	3.2400	3.4500	3.2000	3.4500	+12.745%	145	606	+343.478%
2026-01-12	3.3100	3.3100	3.0600	3.0600	+0.328%	6	473	+400.000%
2026-01-09	2.7500	3.0500	2.7500	3.0500	+17.761%	15	471	+401.639%
2026-01-08	2.4500	2.5900	2.4500	2.5900	+40.000%	22	464	+490.734%
2026-01-07	1.9400	2.0000	1.8500	1.8500	-4.639%	443	461	+727.027%
2026-01-06	2.0500	2.0500	1.9400	1.9400	-4.433%	3	43	+688.660%
2026-01-05	2.1800	2.1800	2.0000	2.0300	-21.923%	40	5	+653.695%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-20.000%	1	5	+488.462%
2025-12-31	3.2500	3.2500	3.2500	3.2500	+4.839%	3	2	+370.769%
2025-12-22	3.1000	3.1000	3.1000	3.1000	0.000%	2	2	+393.548%