Dark

KO20260821C75
KO Aug 21 2026 75.00 Call (KO260821C00075000)
option OPRA

EOD

Aug 4, 2026

11.60-9.516%(-1.22)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.2500	11.6500	11.0600	11.6000	-9.516%	34	5,222	0.000%
2026-07-31	12.4800	12.8200	12.4800	12.8200	+0.156%	11	5,223	-9.516%
2026-07-30	12.8000	12.8000	12.8000	12.8000	-17.791%	4	5,223	-9.375%
2026-07-29	15.5700	15.5700	15.5700	15.5700	+14.570%	2	5,227	-25.498%
2026-07-28	14.0000	15.2500	13.5900	13.5900	+44.728%	9	5,227	-14.643%
2026-07-27	9.3900	9.3900	9.3900	9.3900	+38.905%	1	5,232	+23.536%
2026-07-24	6.7600	6.7600	6.7600	6.7600	-2.029%	1	5,233	+71.598%
2026-07-23	7.1500	7.1500	6.9000	6.9000	-11.990%	2	5,233	+68.116%
2026-07-22	7.8400	7.8400	7.8400	7.8400	+3.158%	1	5,234	+47.959%
2026-07-21	7.0800	7.6400	7.0800	7.6000	+4.110%	411	5,234	+52.632%
2026-07-20	7.6300	7.7000	6.9000	7.3000	+2.098%	44	5,312	+58.904%
2026-07-17	8.6600	8.6600	7.1500	7.1500	-26.591%	57	5,323	+62.238%
2026-07-16	9.9000	9.9000	9.6000	9.7400	+15.266%	3	5,333	+19.097%
2026-07-15	8.4000	8.4500	8.4000	8.4500	-11.053%	2	5,331	+37.278%
2026-07-14	10.0500	10.0500	9.5000	9.5000	-1.042%	2	5,332	+22.105%
2026-07-13	9.6000	9.6000	9.6000	9.6000	+4.689%	2	5,332	+20.833%
2026-07-10	8.9000	9.1700	8.9000	9.1700	+10.482%	7	5,332	+26.499%
2026-07-09	7.8500	8.3000	7.8500	8.3000	-14.609%	7	5,337	+39.759%
2026-07-08	9.7200	9.7200	9.7200	9.7200	-2.703%	3	5,333	+19.342%
2026-07-07	11.1500	11.1500	9.6900	9.9900	+8.587%	6	5,333	+16.116%
2026-07-02	8.1000	9.2000	8.1000	9.2000	+30.496%	10	5,343	+26.087%
2026-07-01	7.6300	7.6300	7.0500	7.0500	-3.951%	9	5,343	+64.539%
2026-06-30	7.7000	7.9100	7.3400	7.3400	-16.114%	14	5,335	+58.038%
2026-06-29	9.2500	9.2500	8.7500	8.7500	+15.132%	10	5,338	+32.571%
2026-06-26	7.3000	7.6000	7.3000	7.6000	+10.787%	10	5,345	+52.632%
2026-06-25	6.8500	6.8600	6.8500	6.8600	-7.422%	8	5,347	+69.096%
2026-06-24	7.4000	7.4100	7.4000	7.4100	+12.785%	2	5,354	+56.545%
2026-06-23	6.4500	6.6200	6.3300	6.5700	+6.139%	58	5,355	+76.560%
2026-06-22	5.7500	6.3900	5.7500	6.1900	+3.512%	69	5,359	+87.399%
2026-06-18	5.4500	6.0400	5.4500	5.9800	-7.287%	67	5,367	+93.980%
2026-06-16	7.7500	7.7500	6.3100	6.4500	-9.790%	46	5,367	+79.845%
2026-06-15	7.3700	7.4500	6.7500	7.1500	-13.123%	26	5,367	+62.238%
2026-06-12	8.4700	8.4700	8.0000	8.2300	-9.061%	743	5,366	+40.948%
2026-06-11	9.5000	9.5000	9.0500	9.0500	-4.737%	15	5,816	+28.177%
2026-06-10	9.0000	9.5000	9.0000	9.5000	+31.034%	3	5,817	+22.105%
2026-06-09	6.4800	7.6000	6.2000	7.2500	+20.833%	375	5,817	+60.000%
2026-06-08	5.8100	6.0000	5.7800	6.0000	-6.250%	6	5,557	+93.333%
2026-06-05	4.4700	6.4000	4.4700	6.4000	+57.635%	436	5,558	+81.250%
2026-06-04	5.0900	5.0900	4.0600	4.0600	-24.112%	32	5,191	+185.714%
2026-06-03	5.3500	5.3500	5.3500	5.3500	-0.926%	1	5,185	+116.822%
2026-06-02	5.4000	5.4000	5.4000	5.4000	+0.559%	3	5,185	+114.815%
2026-06-01	5.3400	5.4000	5.3400	5.3700	-10.500%	3	5,185	+116.015%
2026-05-29	6.3000	6.3000	6.0000	6.0000	-17.582%	9	5,185	+93.333%
2026-05-28	7.2800	7.2800	7.2800	7.2800	+3.852%	4	5,180	+59.341%
2026-05-26	6.7800	7.0100	6.7800	7.0100	-8.005%	2	5,184	+65.478%
2026-05-22	7.6200	7.6200	7.6200	7.6200	+6.573%	1	5,182	+52.231%
2026-05-21	7.5800	7.5800	7.1500	7.1500	-12.054%	22	5,182	+62.238%
2026-05-20	8.3800	8.3800	8.1000	8.1300	-1.812%	7	5,182	+42.681%
2026-05-19	8.2100	8.5500	8.2100	8.2800	+8.947%	16	5,188	+40.097%
2026-05-18	7.1500	7.6000	7.1500	7.6000	+2.013%	8	5,188	+52.632%
2026-05-15	7.6000	7.6000	7.0000	7.4500	+6.125%	10	5,188	+55.705%
2026-05-14	6.9500	7.3000	6.7200	7.0200	+6.364%	59	5,194	+65.242%
2026-05-13	7.1500	7.1500	6.6000	6.6000	-2.511%	11	5,224	+75.758%
2026-05-12	6.2500	6.7700	6.1500	6.7700	+23.091%	50	5,224	+71.344%
2026-05-11	5.2000	5.5000	5.0500	5.5000	-5.983%	20	5,224	+110.909%
2026-05-08	5.8500	5.8500	5.8500	5.8500	+0.688%	2	5,201	+98.291%
2026-05-07	5.5000	5.9000	5.4500	5.8100	+1.930%	48	5,201	+99.656%
2026-05-06	5.8400	5.9000	5.7000	5.7000	+0.352%	35	5,182	+103.509%
2026-05-05	5.3000	5.6800	5.3000	5.6800	+3.085%	3	5,203	+104.225%
2026-05-04	5.1200	5.5100	5.1200	5.5100	+0.731%	2	5,203	+110.526%
2026-05-01	6.1500	6.1500	5.4700	5.4700	-4.035%	6	5,201	+112.066%
2026-04-30	5.7100	6.3500	5.6000	5.7000	-3.226%	22	5,201	+103.509%
2026-04-29	5.7800	6.1200	5.7000	5.8900	-1.008%	25	5,196	+96.944%
2026-04-28	6.3000	7.1000	5.8500	5.9500	+49.497%	382	5,189	+94.958%
2026-04-27	4.4000	4.4000	3.9800	3.9800	-16.211%	26	5,006	+191.457%
2026-04-24	4.8000	4.8000	4.7500	4.7500	0.000%	35	4,998	+144.211%
2026-04-23	4.5100	4.7500	4.3500	4.7500	+33.803%	57	4,987	+144.211%
2026-04-22	3.8000	3.8000	3.5000	3.5500	+2.899%	32	4,967	+226.761%
2026-04-21	3.5800	3.5800	3.4500	3.4500	-16.867%	8	4,936	+236.232%
2026-04-17	3.6800	4.2000	3.6800	4.1500	+7.792%	42	4,936	+179.518%
2026-04-16	4.0000	4.1700	3.8000	3.8500	-3.750%	39	4,909	+201.299%
2026-04-15	3.8500	4.0000	3.7500	4.0000	-9.297%	5	4,874	+190.000%
2026-04-14	4.5300	4.6000	4.4100	4.4100	-7.158%	4	4,871	+163.039%
2026-04-13	5.3500	5.3500	4.7500	4.7500	-18.803%	3	4,867	+144.211%
2026-04-10	5.8500	5.8500	5.8500	5.8500	+4.464%	1	4,867	+98.291%
2026-04-09	5.6500	5.6500	5.6000	5.6000	0.000%	31	4,867	+107.143%
2026-04-08	4.7500	5.6000	4.7500	5.6000	+12.000%	5	4,867	+107.143%
2026-04-07	5.1200	5.1200	5.0000	5.0000	-10.072%	6	4,865	+132.000%
2026-04-06	5.1500	5.5600	5.1500	5.5600	+2.963%	5	4,870	+108.633%
2026-04-02	5.4000	5.4000	5.4000	5.4000	+8.000%	20	4,888	+114.815%
2026-04-01	4.8900	5.0000	4.8900	5.0000	+2.041%	10	4,888	+132.000%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-14.783%	2	4,878	+136.735%
2026-03-30	5.6500	5.7500	5.6000	5.7500	+15.000%	60	4,878	+101.739%
2026-03-27	4.5200	5.0500	4.4200	5.0000	+12.613%	12	4,818	+132.000%
2026-03-26	4.7500	4.7500	4.4400	4.4400	-4.516%	18	4,810	+161.261%
2026-03-25	4.0500	4.7000	4.0500	4.6500	+1.087%	83	4,793	+149.462%
2026-03-24	4.7900	4.7900	4.6000	4.6000	+3.371%	5	4,743	+152.174%
2026-03-23	4.4100	4.6000	4.4100	4.4500	0.000%	5	4,739	+160.674%
2026-03-20	4.5800	4.5800	4.4500	4.4500	-14.423%	23	4,737	+160.674%
2026-03-19	5.0600	5.2000	5.0600	5.2000	-6.306%	3	4,736	+123.077%
2026-03-18	5.5500	5.5500	5.5500	5.5500	-8.717%	5	4,735	+109.009%
2026-03-17	6.5000	6.5000	6.0800	6.0800	-9.926%	3	4,730	+90.789%
2026-03-16	6.9000	6.9500	6.7500	6.7500	+6.299%	14	4,731	+71.852%
2026-03-13	6.2300	6.3500	6.2300	6.3500	+13.393%	3	4,721	+82.677%
2026-03-11	5.6700	5.6700	5.3800	5.6000	-7.285%	3	4,722	+107.143%
2026-03-10	5.8000	6.0400	5.8000	6.0400	-0.984%	6	4,722	+92.053%
2026-03-09	5.8500	6.1000	5.7500	6.1000	+8.929%	37	4,723	+90.164%
2026-03-06	5.5200	5.6000	5.5200	5.6000	-2.778%	70	4,704	+107.143%
2026-03-05	5.7900	5.7900	5.7600	5.7600	-5.574%	15	4,689	+101.389%
2026-03-04	6.2000	6.2000	6.0000	6.1000	-13.475%	11	4,674	+90.164%
2026-03-03	6.9300	7.0700	6.9300	7.0500	-11.654%	504	4,665	+64.539%
2026-03-02	8.3100	8.3100	7.9800	7.9800	-6.884%	5	4,161	+45.363%
2026-02-27	8.5200	8.5700	8.5200	8.5700	+7.393%	7	4,163	+35.356%
2026-02-26	7.9800	7.9800	7.9800	7.9800	+3.368%	1	4,164	+45.363%
2026-02-25	7.3200	8.0000	7.3200	7.7200	-4.691%	88	4,136	+50.259%
2026-02-24	7.9700	8.1000	7.8800	8.1000	+1.250%	7	4,136	+43.210%
2026-02-23	7.3000	8.0000	7.3000	8.0000	+11.111%	59	4,135	+45.000%
2026-02-20	7.1700	7.2300	7.0600	7.2000	+4.348%	6	4,096	+61.111%
2026-02-19	7.2000	7.2000	6.9000	6.9000	-3.090%	6	4,093	+68.116%
2026-02-18	7.4900	7.4900	7.1200	7.1200	+0.565%	5	4,089	+62.921%
2026-02-17	7.2000	7.5500	7.0800	7.0800	+0.426%	24	4,089	+63.842%
2026-02-13	6.9500	7.2000	6.8100	7.0500	-10.646%	21	4,075	+64.539%
2026-02-12	7.0700	7.8900	7.0700	7.8900	+22.326%	3	4,075	+47.022%
2026-02-11	5.2400	6.6800	5.2400	6.4500	+32.444%	3	4,075	+79.845%
2026-02-10	5.0900	5.5000	4.8000	4.8700	-19.237%	31	4,073	+138.193%
2026-02-09	6.7500	6.7500	6.0300	6.0300	-14.468%	34	4,071	+92.371%
2026-02-06	7.0000	7.0500	6.5900	7.0500	+7.963%	9	4,041	+64.539%
2026-02-05	6.2000	6.5300	6.2000	6.5300	+7.049%	4	4,039	+77.642%
2026-02-04	5.8600	6.1000	5.6000	6.1000	+11.927%	10	4,038	+90.164%
2026-02-03	4.6500	5.6100	4.6500	5.4500	+31.643%	22	4,033	+112.844%
2026-02-02	4.1200	4.2000	4.0000	4.1400	+2.222%	9	4,019	+180.193%
2026-01-30	3.4200	4.0500	3.4000	4.0500	+16.715%	176	4,014	+186.420%
2026-01-29	3.2000	3.5500	3.2000	3.4700	+15.667%	37	3,938	+234.294%
2026-01-28	3.1500	3.1500	2.9200	3.0000	-4.762%	14	3,928	+286.667%
2026-01-27	2.8200	3.2000	2.8200	3.1500	+6.780%	49	3,925	+268.254%
2026-01-26	3.0000	3.1000	2.9500	2.9500	+17.063%	12	3,892	+293.220%
2026-01-22	2.5100	2.5200	2.5100	2.5200	+1.205%	8	3,883	+360.317%
2026-01-20	2.0000	2.5200	2.0000	2.4900	+26.396%	20	3,883	+365.863%
2026-01-16	1.9700	1.9700	1.9700	1.9700	-17.917%	1	3,868	+488.832%
2026-01-15	2.5000	2.5000	2.2900	2.4000	0.000%	17	3,868	+383.333%
2026-01-14	2.5100	2.5100	2.4000	2.4000	+3.004%	3,616	3,854	+383.333%
2026-01-13	2.1400	2.3300	2.1400	2.3300	+8.879%	3	242	+397.854%
2026-01-12	2.3900	2.3900	2.1000	2.1400	-0.465%	57	241	+442.056%
2026-01-09	2.0700	2.1500	2.0600	2.1500	+26.471%	8	198	+439.535%
2026-01-08	1.6000	1.7300	1.5600	1.7000	+36.000%	6	196	+582.353%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+1.626%	1	193	+828.000%
2026-01-06	1.3000	1.4100	1.2300	1.2300	-5.385%	13	193	+843.089%
2026-01-05	1.4000	1.4000	1.2700	1.3000	-41.704%	77	139	+792.308%
2025-12-31	1.9200	2.2300	1.9200	2.2300	+17.989%	4	139	+420.179%
2025-12-26	1.8900	1.8900	1.8900	1.8900	+19.620%	100	139	+513.757%
2025-12-23	1.5800	1.5800	1.5800	1.5800	-25.118%	1	39	+634.177%
2025-12-22	2.1100	2.1100	2.1100	2.1100	+3.431%	2	38	+449.763%
2025-12-18	2.0400	2.0400	2.0400	2.0400	0.000%	36	36	+468.627%