Dark

KO20260821C80
KO Aug 21 2026 80.00 Call (KO260821C00080000)
option OPRA

EOD

Aug 4, 2026

7.10-1.114%(-0.08)1,972

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.4500	7.1000	6.4000	7.1000	-1.114%	1,972	7,126	0.000%
2026-08-03	7.9400	7.9400	7.1500	7.1800	-12.439%	10	7,445	-1.114%
2026-07-31	7.7500	8.2000	7.1000	8.2000	-5.530%	10	7,449	-13.415%
2026-07-30	7.9500	8.7500	7.8500	8.6800	-8.148%	25	7,451	-18.203%
2026-07-29	9.1200	11.0200	9.1200	9.4500	+7.386%	231	7,459	-24.868%
2026-07-28	8.5500	10.4000	6.7000	8.8000	+81.070%	1,163	7,574	-19.318%
2026-07-27	4.1500	4.9000	3.8500	4.8600	+40.462%	995	8,388	+46.091%
2026-07-24	2.9700	3.5700	2.8200	3.4600	+25.818%	966	8,463	+105.202%
2026-07-23	3.0600	3.3000	2.7500	2.7500	-26.667%	916	9,226	+158.182%
2026-07-22	3.9000	3.9300	3.4500	3.7500	+7.143%	140	9,123	+89.333%
2026-07-21	3.4000	3.7000	3.0500	3.5000	-2.778%	177	9,188	+102.857%
2026-07-20	3.3000	3.7500	3.0900	3.6000	+7.463%	1,224	9,282	+97.222%
2026-07-17	6.3900	6.3900	2.9000	3.3500	-42.341%	1,005	9,523	+111.940%
2026-07-16	4.7600	5.9000	4.7600	5.8100	+47.089%	702	9,304	+22.203%
2026-07-15	4.2100	4.4800	3.8500	3.9500	-15.054%	169	9,553	+79.747%
2026-07-14	5.4000	5.5000	4.6000	4.6500	-14.207%	69	9,506	+52.688%
2026-07-13	5.0700	5.7200	5.0700	5.4200	+11.753%	353	9,521	+30.996%
2026-07-10	4.5200	5.0200	4.5200	4.8500	+18.873%	206	9,501	+46.392%
2026-07-09	4.0500	4.6000	3.7500	4.0800	-20.000%	212	9,413	+74.020%
2026-07-08	5.3500	6.0500	4.8500	5.1000	-5.556%	363	9,300	+39.216%
2026-07-07	5.7000	6.6200	5.3000	5.4000	+12.033%	2,068	9,115	+31.481%
2026-07-06	5.1600	5.1600	4.1400	4.8200	-8.539%	68	8,640	+47.303%
2026-07-02	3.7300	5.2700	3.7300	5.2700	+61.162%	101	8,624	+34.725%
2026-07-01	3.4900	3.6300	3.2700	3.2700	-1.802%	13	8,624	+117.125%
2026-06-30	3.7000	3.9000	3.3300	3.3300	-23.448%	76	8,626	+113.213%
2026-06-29	4.4500	5.0000	4.1200	4.3500	+0.694%	52	8,577	+63.218%
2026-06-26	3.5300	4.3500	3.5300	4.3200	+39.355%	178	8,595	+64.352%
2026-06-25	3.1000	3.6000	2.8700	3.1000	-1.587%	251	8,565	+129.032%
2026-06-24	3.2800	3.7000	3.1500	3.1500	+4.651%	462	8,572	+125.397%
2026-06-23	3.3400	3.3500	2.7800	3.0100	+7.885%	228	8,599	+135.880%
2026-06-22	2.6500	2.8900	2.5800	2.7900	+3.717%	203	8,579	+154.480%
2026-06-18	2.6700	2.7300	2.3200	2.6900	-11.803%	526	8,080	+163.941%
2026-06-17	2.5800	3.1700	2.4700	3.0500	0.000%	1,396	8,080	+132.787%
2026-06-16	3.6000	3.6000	2.8900	3.0500	-17.568%	199	8,080	+132.787%
2026-06-15	3.6800	3.7000	3.2000	3.7000	-14.943%	581	8,007	+91.892%
2026-06-12	4.4600	4.5300	4.0900	4.3500	-8.805%	689	7,867	+63.218%
2026-06-11	5.3000	5.4500	4.7700	4.7700	-11.667%	2,001	8,468	+48.847%
2026-06-10	4.6000	5.6000	4.2000	5.4000	+40.260%	339	6,519	+31.481%
2026-06-09	2.8400	4.0500	2.7800	3.8500	+37.500%	158	6,710	+84.416%
2026-06-08	2.7500	3.0500	2.6000	2.8000	-4.110%	375	6,725	+153.571%
2026-06-05	2.0000	3.4500	2.0000	2.9200	+73.810%	2,926	6,605	+143.151%
2026-06-04	2.9700	3.0500	1.6800	1.6800	-31.707%	455	5,092	+322.619%
2026-06-03	2.5000	2.5700	2.3000	2.4600	+4.681%	182	4,868	+188.618%
2026-06-02	2.6000	2.6500	2.2700	2.3500	-2.083%	172	4,895	+202.128%
2026-06-01	2.4000	2.6500	2.3500	2.4000	-6.250%	383	4,899	+195.833%
2026-05-29	3.0000	3.1500	2.5600	2.5600	-23.582%	137	4,684	+177.344%
2026-05-28	4.0500	4.1500	3.2900	3.3500	-18.293%	171	4,689	+111.940%
2026-05-27	4.0500	4.6500	4.0500	4.1000	+18.841%	70	4,617	+73.171%
2026-05-26	3.9500	3.9500	3.3400	3.4500	-15.233%	42	4,626	+105.797%
2026-05-22	3.7000	4.0700	3.7000	4.0700	+7.958%	5	4,615	+74.447%
2026-05-21	4.4300	4.5600	3.7000	3.7700	-12.326%	93	4,615	+88.329%
2026-05-20	4.6200	4.6200	4.1700	4.3000	-3.371%	46	4,615	+65.116%
2026-05-19	4.2100	4.8500	4.2100	4.4500	+12.091%	80	4,503	+59.551%
2026-05-18	3.9000	4.0000	3.8000	3.9700	+0.253%	142	4,503	+78.841%
2026-05-15	4.0000	4.0200	3.7300	3.9600	+7.317%	22	4,503	+79.293%
2026-05-14	3.5000	3.9000	3.5000	3.6900	+3.944%	181	4,424	+92.412%
2026-05-13	3.8000	3.8000	3.4000	3.5500	+0.852%	161	4,256	+100.000%
2026-05-12	2.8500	3.5500	2.8500	3.5200	+28.938%	131	4,256	+101.705%
2026-05-11	2.5100	2.7300	2.3300	2.7300	+7.059%	109	4,256	+160.073%
2026-05-08	2.8800	2.8800	2.5500	2.5500	-8.929%	32	4,148	+178.431%
2026-05-07	2.7500	2.9100	2.6300	2.8000	-8.197%	24	4,138	+153.571%
2026-05-06	2.8500	3.0500	2.7600	3.0500	+10.507%	134	4,118	+132.787%
2026-05-05	2.4600	2.9000	2.4600	2.7600	+5.747%	95	4,067	+157.246%
2026-05-04	2.4600	2.6900	2.4600	2.6100	-5.435%	53	4,011	+172.031%
2026-05-01	3.2700	3.3500	2.5000	2.7600	+2.602%	467	3,710	+157.246%
2026-04-30	2.8500	3.1000	2.6900	2.6900	-11.803%	96	3,710	+163.941%
2026-04-29	2.9800	3.1700	2.9300	3.0500	+8.156%	21	3,762	+132.787%
2026-04-28	3.4500	3.8900	2.7400	2.8200	+41.000%	477	3,763	+151.773%
2026-04-27	2.0000	2.0000	1.9500	2.0000	-7.834%	100	4,011	+255.000%
2026-04-24	2.1800	2.3100	2.1500	2.1700	+0.930%	575	4,010	+227.189%
2026-04-23	2.0500	2.1600	2.0000	2.1500	+36.943%	26	3,955	+230.233%
2026-04-22	1.4700	1.6700	1.4600	1.5700	+1.290%	192	3,947	+352.229%
2026-04-21	1.5000	1.6000	1.4100	1.5500	-9.357%	33	3,947	+358.065%
2026-04-20	1.8900	1.9200	1.7100	1.7100	-7.568%	22	3,947	+315.205%
2026-04-17	1.5700	1.9000	1.5700	1.8500	+7.558%	104	3,932	+283.784%
2026-04-16	1.6800	1.8700	1.6800	1.7200	-3.371%	50	3,942	+312.791%
2026-04-15	1.6000	1.8400	1.6000	1.7800	-13.171%	289	3,905	+298.876%
2026-04-14	2.2500	2.3200	2.0500	2.0500	-3.756%	39	3,667	+246.341%
2026-04-13	2.4900	2.4900	2.1300	2.1300	-25.000%	43	3,647	+233.333%
2026-04-10	3.0700	3.0700	2.8400	2.8400	+0.353%	2	3,637	+150.000%
2026-04-09	2.7800	2.8300	2.7800	2.8300	+8.429%	2	3,635	+150.883%
2026-04-08	2.4000	2.6100	2.4000	2.6100	+16.518%	18	3,634	+172.031%
2026-04-07	2.7000	2.7000	2.2400	2.2400	-21.127%	26	3,631	+216.964%
2026-04-06	2.8800	2.8800	2.8400	2.8400	+1.429%	26	3,629	+150.000%
2026-04-02	2.7900	2.8100	2.7900	2.8000	+7.692%	13	3,624	+153.571%
2026-04-01	2.4400	2.6000	2.4200	2.6000	+1.961%	17	3,624	+173.077%
2026-03-31	2.9200	2.9700	2.4900	2.5500	-12.969%	29	3,636	+178.431%
2026-03-30	3.1000	3.1000	2.9300	2.9300	+14.453%	534	3,639	+142.321%
2026-03-27	2.3700	2.6300	2.3700	2.5600	+20.188%	11	3,109	+177.344%
2026-03-26	2.3000	2.3000	2.1300	2.1300	-4.911%	39	3,111	+233.333%
2026-03-25	1.9200	2.2400	1.8400	2.2400	-6.276%	41	3,107	+216.964%
2026-03-24	2.1800	2.3900	2.1800	2.3900	+6.696%	14	3,109	+197.071%
2026-03-23	2.2200	2.2400	2.0500	2.2400	-0.885%	115	3,114	+216.964%
2026-03-20	2.4600	2.4900	2.2600	2.2600	-15.038%	212	3,134	+214.159%
2026-03-19	2.6400	2.7300	2.5500	2.6600	-1.115%	29	2,975	+166.917%
2026-03-18	2.9500	2.9500	2.6900	2.6900	-20.882%	12	2,972	+163.941%
2026-03-17	3.6000	3.6000	3.4000	3.4000	-10.526%	2	2,972	+108.824%
2026-03-16	3.8500	3.8500	3.8000	3.8000	+8.571%	10	2,972	+86.842%
2026-03-13	3.4500	3.5000	3.4500	3.5000	0.000%	22	2,966	+102.857%
2026-03-12	3.3000	3.5000	3.3000	3.5000	+13.636%	230	2,949	+102.857%
2026-03-11	2.9000	3.0800	2.9000	3.0800	-12.000%	2	2,840	+130.519%
2026-03-10	3.1200	3.5000	3.1200	3.5000	+12.903%	20	2,840	+102.857%
2026-03-06	2.8800	3.1000	2.8200	3.1000	+4.377%	27	2,826	+129.032%
2026-03-05	3.2500	3.2500	2.8800	2.9700	-14.900%	1,045	2,821	+139.057%
2026-03-04	3.5500	3.5500	3.2500	3.4900	-18.458%	147	3,771	+103.438%
2026-03-03	4.1000	4.2800	3.9000	4.2800	-9.130%	89	3,664	+65.888%
2026-03-02	5.2000	5.2000	4.6000	4.7100	-11.798%	14	3,592	+50.743%
2026-02-27	5.0000	5.3500	5.0000	5.3400	+18.667%	59	3,595	+32.959%
2026-02-26	4.7100	4.7200	4.4500	4.5000	-0.662%	6	3,593	+57.778%
2026-02-25	4.4500	4.7500	4.4000	4.5300	-3.412%	15	3,607	+56.733%
2026-02-24	4.8500	4.8500	4.6000	4.6900	+2.626%	46	3,607	+51.386%
2026-02-23	4.2600	4.6700	4.2600	4.5700	+14.250%	8	3,602	+55.361%
2026-02-20	4.4000	4.4000	4.0000	4.0000	-1.235%	14	3,600	+77.500%
2026-02-19	4.0700	4.1300	3.7000	4.0500	-9.800%	259	3,598	+75.309%
2026-02-18	4.7000	4.7000	4.4900	4.4900	+2.982%	6	3,507	+58.129%
2026-02-17	4.2700	4.4000	4.2300	4.3600	+11.795%	28	3,508	+62.844%
2026-02-13	4.0000	4.1900	3.7500	3.9000	-15.217%	153	3,448	+82.051%
2026-02-12	3.9500	4.7500	3.9500	4.6000	+22.667%	149	3,448	+54.348%
2026-02-11	2.7700	3.8500	2.7700	3.7500	+42.045%	38	3,378	+89.333%
2026-02-10	3.1000	3.1000	2.4500	2.6400	-17.500%	82	3,361	+168.939%
2026-02-09	4.0000	4.0000	3.1500	3.2000	-15.789%	217	3,326	+121.875%
2026-02-06	4.0000	4.0000	3.7000	3.8000	0.000%	361	3,227	+86.842%
2026-02-05	3.3800	3.8500	3.3000	3.8000	+26.667%	187	2,880	+86.842%
2026-02-04	3.1900	3.4000	3.0000	3.0000	+9.091%	29	2,809	+136.667%
2026-02-03	2.0000	2.9800	2.0000	2.7500	+33.495%	198	2,782	+158.182%
2026-02-02	1.8900	2.0800	1.8000	2.0600	+7.292%	875	2,610	+244.660%
2026-01-30	1.6000	1.9200	1.6000	1.9200	+17.073%	233	1,769	+269.792%
2026-01-29	1.2500	1.6500	1.2500	1.6400	+29.134%	1,382	1,860	+332.927%
2026-01-28	1.3900	1.4000	1.2200	1.2700	-6.618%	251	1,031	+459.055%
2026-01-27	1.3500	1.4100	1.3300	1.3600	+7.937%	578	880	+422.059%
2026-01-26	1.3500	1.3900	1.2500	1.2600	+11.504%	198	469	+463.492%
2026-01-23	1.1100	1.2000	1.0700	1.1300	-0.877%	66	316	+528.319%
2026-01-22	1.0700	1.1900	1.0700	1.1400	+14.000%	172	277	+522.807%
2026-01-21	1.0000	1.0000	1.0000	1.0000	-3.846%	7	149	+610.000%
2026-01-20	0.6900	1.0500	0.6900	1.0400	+9.474%	124	149	+582.692%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-12.844%	1	34	+647.368%
2026-01-14	1.1000	1.1000	1.0900	1.0900	+19.780%	3	34	+551.376%
2026-01-12	0.8800	0.9100	0.8400	0.9100	+19.737%	23	33	+680.220%
2026-01-09	0.7500	0.7600	0.7500	0.7600	+13.433%	2	18	+834.211%
2026-01-08	0.6700	0.6700	0.6700	0.6700	+34.000%	10	16	+959.701%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-5.660%	1	6	+1,320.000%
2026-01-05	0.5400	0.5400	0.5300	0.5300	-33.750%	2	4	+1,239.623%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-2.439%	3	4	+787.500%
2025-12-26	0.8200	0.8200	0.8200	0.8200	+46.429%	1	4	+765.854%
2025-12-22	0.5600	0.5600	0.5600	0.5600	-47.170%	2	3	+1,167.857%
2025-12-18	1.0600	1.0600	1.0600	1.0600	0.000%	1	1	+569.811%