Dark

KO20260821C77.5
KO Aug 21 2026 77.50 Call (KO260821C00077500)
option OPRA

EOD

Aug 4, 2026

9.10-5.208%(-0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.6800	9.1000	8.6800	9.1000	-5.208%	16	2,594	0.000%
2026-08-03	9.7000	9.9000	9.6000	9.6000	-6.977%	14	2,596	-5.208%
2026-07-31	10.0600	10.3200	10.0500	10.3200	-6.943%	6	2,605	-11.822%
2026-07-30	10.6800	11.0900	10.5800	11.0900	-5.617%	11	2,608	-17.944%
2026-07-29	13.1600	13.4800	11.7200	11.7500	+10.849%	130	2,611	-22.553%
2026-07-28	10.8000	12.0600	10.5000	10.6000	+54.294%	270	2,698	-14.151%
2026-07-27	6.5500	6.8800	6.4800	6.8700	+26.753%	40	2,921	+32.460%
2026-07-24	4.6500	5.4200	4.6500	5.4200	+20.444%	24	2,958	+67.897%
2026-07-23	4.5000	4.9500	4.5000	4.5000	-22.945%	7	2,966	+102.222%
2026-07-22	5.8800	6.0000	5.7000	5.8400	+8.955%	17	2,965	+55.822%
2026-07-21	5.0500	5.5000	5.0000	5.3600	+3.077%	164	2,965	+69.776%
2026-07-20	5.2000	5.5700	4.9000	5.2000	+1.961%	46	2,996	+75.000%
2026-07-17	7.1500	7.1500	4.6900	5.1000	-36.250%	343	3,009	+78.431%
2026-07-16	6.6900	8.0000	6.6900	8.0000	+30.081%	161	3,197	+13.750%
2026-07-15	6.0700	6.5400	6.0400	6.1500	-8.209%	84	3,239	+47.967%
2026-07-14	7.4500	7.6900	6.7000	6.7000	-12.533%	33	3,241	+35.821%
2026-07-13	7.2500	7.8500	7.2500	7.6600	+12.152%	143	3,246	+18.799%
2026-07-10	6.6200	6.9200	6.6200	6.8300	+11.967%	62	3,313	+33.236%
2026-07-09	5.9000	6.3300	5.5500	6.1000	-12.857%	146	3,330	+49.180%
2026-07-08	7.4200	8.1500	7.0000	7.0000	-6.040%	138	3,296	+30.000%
2026-07-07	7.2000	8.9500	7.1800	7.4500	+13.740%	436	3,316	+22.148%
2026-07-06	6.5000	6.5500	6.5000	6.5500	+1.550%	13	3,178	+38.931%
2026-07-02	6.4500	6.7500	6.4500	6.4500	+26.969%	37	3,198	+41.085%
2026-07-01	5.3400	5.5000	5.0800	5.0800	-8.468%	30	3,198	+79.134%
2026-06-30	5.6400	5.6400	5.5500	5.5500	-8.264%	6	3,174	+63.964%
2026-06-29	6.7000	6.9500	6.0500	6.0500	-4.724%	9	3,177	+50.413%
2026-06-26	5.2500	6.3500	5.2500	6.3500	+30.928%	134	3,181	+43.307%
2026-06-25	5.3500	5.3500	4.8500	4.8500	-7.088%	4	3,287	+87.629%
2026-06-24	5.1000	5.2500	5.1000	5.2200	+12.258%	40	3,288	+74.330%
2026-06-23	5.1700	5.1700	4.3000	4.6500	+22.368%	16	3,318	+95.699%
2026-06-18	3.9300	3.9300	3.8000	3.8000	-5.707%	3	3,311	+139.474%
2026-06-17	4.0000	4.0300	4.0000	4.0300	-15.514%	7	3,311	+125.806%
2026-06-16	4.9100	4.9100	4.7700	4.7700	-11.667%	30	3,311	+90.776%
2026-06-15	5.2500	5.4000	5.0700	5.4000	-13.183%	20	3,326	+68.519%
2026-06-12	6.3500	6.3500	5.9000	6.2200	-2.047%	14	3,337	+46.302%
2026-06-11	6.8100	6.9400	6.3500	6.3500	-11.928%	48	3,339	+43.307%
2026-06-10	5.9000	7.3500	5.9000	7.2100	+41.373%	105	3,306	+26.214%
2026-06-09	4.1500	5.6300	4.1500	5.1000	+22.892%	22	3,353	+78.431%
2026-06-08	4.0000	4.4000	3.9500	4.1500	-10.753%	189	3,356	+119.277%
2026-06-05	3.0300	4.9100	3.0300	4.6500	+73.507%	113	3,307	+95.699%
2026-06-04	3.9200	4.4700	2.6800	2.6800	-28.912%	798	3,342	+239.552%
2026-06-03	3.7500	3.8000	3.6200	3.7700	+5.307%	30	3,081	+141.379%
2026-06-02	3.8000	3.8200	3.5000	3.5800	-1.918%	36	3,074	+154.190%
2026-06-01	3.5500	3.8500	3.5000	3.6500	-14.118%	31	3,076	+149.315%
2026-05-29	4.2500	4.6500	4.1000	4.2500	-15.842%	27	3,090	+114.118%
2026-05-28	5.8000	5.8000	5.0500	5.0500	-16.667%	10	3,080	+80.198%
2026-05-27	6.1000	6.2500	6.0500	6.0600	+19.291%	22	3,077	+50.165%
2026-05-26	5.4100	5.4100	5.0000	5.0800	-10.563%	6	3,065	+79.134%
2026-05-22	5.4000	5.6800	5.3500	5.6800	+2.158%	9	3,067	+60.211%
2026-05-21	5.5500	5.6300	5.3000	5.5600	-8.852%	10	3,063	+63.669%
2026-05-20	6.2000	6.3500	6.1000	6.1000	-1.294%	93	3,063	+49.180%
2026-05-19	6.2200	6.6500	6.1800	6.1800	+14.444%	31	3,109	+47.249%
2026-05-18	5.4000	5.4000	5.4000	5.4000	-1.996%	2	3,109	+68.519%
2026-05-15	5.5700	5.6500	5.4000	5.5100	+3.571%	8	3,109	+65.154%
2026-05-14	5.2000	5.3900	5.2000	5.3200	+5.976%	15	3,102	+71.053%
2026-05-13	5.1500	5.4000	4.9000	5.0200	+1.006%	16	3,091	+81.275%
2026-05-12	4.1500	4.9800	4.1500	4.9700	+22.716%	106	3,091	+83.099%
2026-05-11	3.8000	4.0500	3.6000	4.0500	+5.195%	145	3,091	+124.691%
2026-05-08	4.1100	4.2000	3.7500	3.8500	-3.750%	193	2,914	+136.364%
2026-05-07	4.0000	4.3000	4.0000	4.0000	-9.091%	506	2,802	+127.500%
2026-05-06	4.2000	4.4500	4.1000	4.4000	+10.000%	41	2,313	+106.818%
2026-05-05	3.9800	4.0000	3.9800	4.0000	+6.667%	9	2,291	+127.500%
2026-05-04	4.0500	4.1000	3.7000	3.7500	-3.101%	187	2,291	+142.667%
2026-05-01	4.6500	4.7000	3.8000	3.8700	-8.941%	227	2,027	+135.142%
2026-04-30	4.1500	4.2600	4.0000	4.2500	-2.299%	183	2,027	+114.118%
2026-04-29	4.3000	4.6000	4.2000	4.3500	+2.353%	45	1,993	+109.195%
2026-04-28	4.4600	5.2900	4.2500	4.2500	+55.678%	214	1,992	+114.118%
2026-04-27	3.4000	3.4000	2.7300	2.7300	-17.273%	54	1,991	+233.333%
2026-04-24	3.4000	3.4500	3.2500	3.3000	+0.917%	35	1,988	+175.758%
2026-04-23	2.8700	3.2700	2.8700	3.2700	+38.559%	52	1,979	+178.287%
2026-04-22	2.5300	2.5700	2.3200	2.3600	+1.724%	19	1,968	+285.593%
2026-04-21	2.3300	2.3400	2.2200	2.3200	-13.109%	28	1,954	+292.241%
2026-04-20	3.1500	3.1500	2.6700	2.6700	-6.316%	31	1,954	+240.824%
2026-04-17	2.4600	2.9100	2.4600	2.8500	+7.547%	27	1,949	+219.298%
2026-04-16	2.7000	2.7000	2.5700	2.6500	-1.487%	13	1,942	+243.396%
2026-04-15	2.6700	2.7000	2.5700	2.6900	-13.226%	24	1,940	+238.290%
2026-04-14	3.4500	3.4500	3.1000	3.1000	-6.061%	5	1,931	+193.548%
2026-04-13	3.7600	3.7600	3.2500	3.3000	-17.500%	25	1,926	+175.758%
2026-04-10	4.4000	4.4000	4.0000	4.0000	-9.707%	2,202	1,917	+127.500%
2026-04-09	4.3200	4.4300	4.3200	4.4300	+15.065%	2	1,963	+105.418%
2026-04-08	3.4500	3.8500	3.4500	3.8500	+8.451%	6	1,962	+136.364%
2026-04-07	4.1500	4.1500	3.3700	3.5500	-12.346%	1,533	1,958	+156.338%
2026-04-06	3.8200	4.0500	3.8200	4.0500	+3.053%	5	1,380	+124.691%
2026-04-02	4.0000	4.0000	3.9300	3.9300	+4.800%	7	1,373	+131.552%
2026-04-01	3.5600	3.7500	3.5000	3.7500	+1.351%	26	1,373	+142.667%
2026-03-31	3.6000	3.7000	3.5900	3.7000	-11.905%	47	1,350	+145.946%
2026-03-30	4.2300	4.2300	4.2000	4.2000	+13.821%	4	1,307	+116.667%
2026-03-27	3.4000	3.6900	3.4000	3.6900	+21.382%	2	1,309	+146.612%
2026-03-25	3.0000	3.0500	3.0000	3.0400	-11.884%	12	1,308	+199.342%
2026-03-24	3.5000	3.5000	3.4100	3.4500	+2.985%	7	1,307	+163.768%
2026-03-23	3.1000	3.3500	3.1000	3.3500	+1.515%	17	1,305	+171.642%
2026-03-20	3.5000	3.5000	3.3000	3.3000	-14.286%	16	1,298	+175.758%
2026-03-19	3.7500	3.8500	3.6500	3.8500	+1.316%	56	1,298	+136.364%
2026-03-18	3.9000	3.9000	3.7600	3.8000	-19.149%	24	1,310	+139.474%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-6.931%	1	1,291	+93.617%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+8.602%	1	1,291	+80.198%
2026-03-12	4.1100	4.7500	4.1100	4.6500	+9.412%	12	1,291	+95.699%
2026-03-11	4.3200	4.3200	4.1200	4.2500	-6.388%	113	1,284	+114.118%
2026-03-10	4.5400	4.5400	4.5400	4.5400	+4.368%	5	1,172	+100.441%
2026-03-09	4.3500	4.3500	4.3000	4.3500	+10.127%	28	1,177	+109.195%
2026-03-06	3.9500	3.9500	3.9500	3.9500	-5.952%	1	1,157	+130.380%
2026-03-05	4.2000	4.2000	4.1900	4.2000	-13.043%	19	1,156	+116.667%
2026-03-04	4.9000	4.9000	4.8300	4.8300	-14.513%	4	1,158	+88.406%
2026-03-03	5.6500	5.6500	5.6500	5.6500	-9.600%	6	1,161	+61.062%
2026-03-02	6.5200	6.5200	6.2500	6.2500	-9.682%	14	1,161	+45.600%
2026-02-27	6.7500	7.0400	6.7200	6.9200	+15.526%	18	1,157	+31.503%
2026-02-26	5.9000	6.0000	5.9000	5.9900	-1.803%	3	1,156	+51.920%
2026-02-25	5.9000	6.1000	5.9000	6.1000	-3.937%	6	1,155	+49.180%
2026-02-24	6.3500	6.3500	5.9600	6.3500	+4.098%	14	1,155	+43.307%
2026-02-23	5.7300	6.1500	5.7300	6.1000	+9.910%	20	1,160	+49.180%
2026-02-20	5.5400	5.5500	5.4800	5.5500	-2.632%	10	1,154	+63.964%
2026-02-18	5.7000	5.7000	5.7000	5.7000	-0.870%	1	1,148	+59.649%
2026-02-17	5.6200	5.7500	5.6200	5.7500	+3.604%	129	1,149	+58.261%
2026-02-13	5.3700	5.5500	5.3700	5.5500	+1.648%	87	1,018	+63.964%
2026-02-12	5.3500	6.1900	5.3500	5.4600	+9.200%	59	1,018	+66.667%
2026-02-11	4.1000	5.0000	4.1000	5.0000	+29.870%	16	965	+82.000%
2026-02-10	3.9100	4.1500	3.8500	3.8500	-14.444%	74	949	+136.364%
2026-02-09	5.6000	5.6000	4.5000	4.5000	-10.537%	70	882	+102.222%
2026-02-06	5.1500	5.1500	5.0300	5.0300	+0.600%	2	880	+80.915%
2026-02-05	4.9200	5.0000	4.6500	5.0000	+16.279%	42	878	+82.000%
2026-02-04	4.1200	4.7500	4.1200	4.3000	+5.911%	14	855	+111.628%
2026-02-03	2.9500	4.0700	2.9500	4.0600	+28.889%	85	857	+124.138%
2026-02-02	2.9800	3.1500	2.7800	3.1500	+11.307%	15	843	+188.889%
2026-01-30	2.3900	2.8300	2.3900	2.8300	+12.749%	27	835	+221.555%
2026-01-29	2.2800	2.5200	2.2800	2.5100	+28.718%	15	810	+262.550%
2026-01-28	2.0500	2.0500	1.9500	1.9500	+1.036%	5	809	+366.667%
2026-01-26	1.9500	2.0500	1.9300	1.9300	+20.625%	29	804	+371.503%
2026-01-22	1.6500	1.7400	1.6000	1.6000	+6.667%	744	775	+468.750%
2026-01-21	1.7100	1.7100	1.5000	1.5000	-6.250%	4	56	+506.667%
2026-01-20	1.1900	1.6400	1.1900	1.6000	+18.519%	20	52	+468.750%
2026-01-16	1.3200	1.3500	1.3200	1.3500	-18.675%	7	31	+574.074%
2026-01-14	1.6600	1.6600	1.6600	1.6600	+21.168%	3	31	+448.193%
2026-01-12	1.3700	1.3700	1.3700	1.3700	+14.167%	1	29	+564.234%
2026-01-09	1.1400	1.2000	1.1400	1.2000	+60.000%	17	28	+658.333%
2026-01-08	0.7500	0.7500	0.7500	0.7500	-3.846%	1	11	+1,113.333%
2026-01-05	0.8000	0.8000	0.7800	0.7800	-32.174%	14	14	+1,066.667%
2026-01-02	1.0900	1.1500	1.0900	1.1500	-24.837%	5	14	+691.304%
2025-12-31	1.5300	1.5300	1.5300	1.5300	+17.692%	3	13	+494.771%
2025-12-26	1.3500	1.3500	1.3000	1.3000	0.000%	4	13	+600.000%
2025-12-24	1.3000	1.3000	1.3000	1.3000	+1.563%	1	8	+600.000%
2025-12-23	1.2800	1.2800	1.2800	1.2800	0.000%	8	8	+610.938%