Dark

KO20260821C82.5
KO Aug 21 2026 82.50 Call (KO260821C00082500)
option OPRA

EOD

Aug 4, 2026

4.52-6.804%(-0.33)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.0200	4.5200	3.6800	4.5200	-6.804%	33	5,105	0.000%
2026-08-03	5.9000	5.9000	4.8500	4.8500	-15.945%	153	5,137	-6.804%
2026-07-31	5.3500	5.7700	5.3500	5.7700	-9.561%	165	5,271	-21.664%
2026-07-30	5.8000	6.3800	5.3600	6.3800	-11.018%	271	5,386	-29.154%
2026-07-29	6.4500	8.7500	6.4500	7.1700	+10.308%	1,000	5,517	-36.960%
2026-07-28	6.1000	8.0500	4.6000	6.5000	+115.947%	3,420	6,181	-30.462%
2026-07-27	2.3400	3.1000	2.2200	3.0100	+50.500%	893	7,930	+50.166%
2026-07-24	1.4200	2.0000	1.4200	2.0000	+31.579%	70	8,441	+126.000%
2026-07-23	1.5400	1.8500	1.5000	1.5200	-30.909%	376	8,460	+197.368%
2026-07-22	2.4100	2.4100	2.0000	2.2000	+9.453%	267	8,457	+105.455%
2026-07-21	2.0200	2.1500	1.7500	2.0100	-4.739%	139	8,362	+124.876%
2026-07-20	1.9900	2.2500	1.7900	2.1100	+6.030%	1,258	8,347	+114.218%
2026-07-17	4.5100	4.5100	1.6800	1.9900	-49.364%	2,392	8,122	+127.136%
2026-07-16	3.0000	4.0500	3.0000	3.9300	+67.234%	1,477	7,032	+15.013%
2026-07-15	2.5900	2.8800	2.3500	2.3500	-21.667%	1,330	7,011	+92.340%
2026-07-14	3.6000	3.7500	2.8800	3.0000	-18.919%	1,148	7,231	+50.667%
2026-07-13	3.6100	3.9200	3.2500	3.7000	+17.834%	246	7,299	+22.162%
2026-07-10	2.9200	3.2800	2.8500	3.1400	+20.307%	202	7,271	+43.949%
2026-07-09	2.6400	3.1500	2.3500	2.6100	-21.386%	224	7,245	+73.180%
2026-07-08	3.6500	4.1500	3.3200	3.3200	-10.992%	30	7,193	+36.145%
2026-07-07	3.8900	4.8000	3.4300	3.7300	+24.333%	254	7,188	+21.180%
2026-07-06	3.5500	3.7500	2.6600	3.0000	-14.773%	265	7,199	+50.667%
2026-07-02	2.3500	3.5900	2.3000	3.5200	+80.513%	187	7,123	+28.409%
2026-07-01	2.0600	2.3500	1.8700	1.9500	-7.583%	135	7,123	+131.795%
2026-06-30	2.5100	2.5100	2.0000	2.1100	-21.561%	145	7,056	+114.218%
2026-06-29	3.0000	3.3500	2.5900	2.6900	-5.614%	84	7,050	+68.030%
2026-06-26	1.9400	2.9000	1.9400	2.8500	+56.593%	377	7,063	+58.596%
2026-06-25	1.9200	2.2300	1.6900	1.8200	-4.712%	220	7,047	+148.352%
2026-06-24	2.0800	2.3700	1.9000	1.9100	+9.770%	781	6,967	+136.649%
2026-06-23	2.0700	2.0700	1.6300	1.7400	+4.192%	524	7,481	+159.770%
2026-06-22	1.5500	1.6900	1.5100	1.6700	+6.369%	192	7,148	+170.659%
2026-06-18	1.7500	1.7700	1.3600	1.5700	-9.770%	194	7,001	+187.898%
2026-06-17	1.7600	1.9900	1.6000	1.7400	-5.946%	79	7,001	+159.770%
2026-06-16	2.0000	2.3700	1.8300	1.8500	-21.941%	93	7,001	+144.324%
2026-06-15	2.3700	2.4000	1.9500	2.3700	-18.276%	210	6,996	+90.717%
2026-06-12	3.1500	3.1500	2.7200	2.9000	-7.937%	95	6,927	+55.862%
2026-06-11	3.6000	3.9700	3.1500	3.1500	-16.000%	170	6,901	+43.492%
2026-06-10	3.1100	3.9500	3.1100	3.7500	+53.689%	469	6,889	+20.533%
2026-06-09	1.7600	2.7500	1.7600	2.4400	+37.079%	168	6,753	+85.246%
2026-06-08	1.8000	1.8100	1.6700	1.7800	-7.292%	88	6,728	+153.933%
2026-06-05	1.1100	2.2300	1.1100	1.9200	+97.938%	747	6,663	+135.417%
2026-06-04	1.7900	1.8300	0.9600	0.9700	-33.103%	148	6,194	+365.979%
2026-06-03	1.4000	1.5700	1.4000	1.4500	0.000%	406	6,166	+211.724%
2026-06-02	1.7000	1.7000	1.3800	1.4500	-3.333%	305	5,944	+211.724%
2026-06-01	1.4600	1.6200	1.4600	1.5000	-13.793%	147	5,827	+201.333%
2026-05-29	2.1000	2.1000	1.7000	1.7400	-19.070%	314	5,833	+159.770%
2026-05-28	2.3200	2.3400	2.1000	2.1500	-24.561%	116	5,824	+110.233%
2026-05-27	2.3800	3.1400	2.3800	2.8500	+23.913%	150	5,773	+58.596%
2026-05-26	2.1900	2.3000	2.0900	2.3000	-17.266%	201	5,746	+96.522%
2026-05-22	2.5100	2.7800	2.4400	2.7800	+11.647%	54	5,746	+62.590%
2026-05-21	2.5900	2.7600	2.4400	2.4900	-18.361%	51	5,747	+81.526%
2026-05-20	3.1500	3.2500	2.7900	3.0500	+1.329%	104	5,747	+48.197%
2026-05-19	2.7400	3.3500	2.7400	3.0100	+13.585%	353	5,743	+50.166%
2026-05-18	2.4000	2.7300	2.4000	2.6500	0.000%	174	5,743	+70.566%
2026-05-15	2.7200	2.7200	2.4800	2.6500	+5.578%	154	5,743	+70.566%
2026-05-14	2.4700	2.6100	2.4000	2.5100	+2.449%	94	5,605	+80.080%
2026-05-13	2.2500	2.5300	2.2500	2.4500	+4.255%	213	5,503	+84.490%
2026-05-12	1.7200	2.3500	1.7200	2.3500	+34.286%	108	5,503	+92.340%
2026-05-11	1.5200	1.7500	1.5200	1.7500	+9.375%	17	5,503	+158.286%
2026-05-08	1.8300	1.8300	1.6000	1.6000	-12.088%	96	5,478	+182.500%
2026-05-07	1.7800	2.0300	1.6900	1.8200	-9.901%	467	5,466	+148.352%
2026-05-06	1.9300	2.0200	1.9000	2.0200	+9.189%	63	5,015	+123.762%
2026-05-05	1.7000	1.8600	1.7000	1.8500	+10.778%	86	5,019	+144.324%
2026-05-04	1.6000	1.8200	1.6000	1.6700	+5.696%	50	4,984	+170.659%
2026-05-01	1.9900	1.9900	1.5800	1.5800	-15.054%	56	4,919	+186.076%
2026-04-30	2.0800	2.0800	1.8600	1.8600	-7.921%	8	4,919	+143.011%
2026-04-29	1.9900	2.1200	1.9200	2.0200	+15.429%	18	4,918	+123.762%
2026-04-28	2.2600	2.7100	1.7500	1.7500	+52.174%	3,465	4,908	+158.286%
2026-04-27	1.2400	1.3000	1.1500	1.1500	-17.857%	15	2,226	+293.043%
2026-04-24	1.4900	1.5500	1.3800	1.4000	-2.778%	226	2,220	+222.857%
2026-04-23	1.3300	1.4400	1.2600	1.4400	+44.000%	150	2,158	+213.889%
2026-04-22	1.0100	1.0100	0.9400	1.0000	+5.263%	42	2,129	+352.000%
2026-04-21	1.0000	1.0000	0.8700	0.9500	-9.524%	24	2,145	+375.789%
2026-04-20	1.1600	1.2200	1.0300	1.0500	-7.895%	81	2,145	+330.476%
2026-04-17	0.9700	1.1900	0.9700	1.1400	+8.571%	70	2,128	+296.491%
2026-04-16	1.1700	1.1800	1.0500	1.0500	-3.670%	26	2,144	+330.476%
2026-04-15	1.0500	1.1400	1.0400	1.0900	-18.045%	24	2,141	+314.679%
2026-04-14	1.5400	1.5400	1.3000	1.3300	0.000%	7	2,121	+239.850%
2026-04-13	1.4200	1.4200	1.3300	1.3300	-31.795%	5	2,120	+239.850%
2026-04-10	1.9500	1.9500	1.9500	1.9500	+2.632%	1	2,120	+131.795%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+8.571%	10	2,120	+137.895%
2026-04-08	1.5000	1.7600	1.5000	1.7500	+10.759%	213	2,120	+158.286%
2026-04-07	1.9100	1.9100	1.5800	1.5800	-18.135%	17	2,059	+186.076%
2026-04-06	1.9000	2.0300	1.9000	1.9300	-2.030%	21	2,057	+134.197%
2026-04-02	1.7500	1.9700	1.7500	1.9700	+17.262%	2	2,047	+129.442%
2026-04-01	1.6800	1.7100	1.5800	1.6800	-2.890%	45	2,047	+169.048%
2026-03-31	1.8000	1.8000	1.5500	1.7300	-18.779%	29	2,020	+161.272%
2026-03-30	1.9300	2.1400	1.9300	2.1300	+24.561%	5	2,010	+112.207%
2026-03-27	1.4500	1.7300	1.4500	1.7100	+28.571%	37	2,008	+164.327%
2026-03-26	1.5300	1.5300	1.3200	1.3300	-12.500%	73	1,997	+239.850%
2026-03-25	1.3000	1.5300	1.1800	1.5200	-3.797%	47	1,992	+197.368%
2026-03-24	1.6500	1.6500	1.5800	1.5800	+3.947%	7	1,985	+186.076%
2026-03-23	1.3600	1.5200	1.3600	1.5200	-1.299%	38	1,979	+197.368%
2026-03-20	1.5700	1.5700	1.5000	1.5400	-16.757%	36	1,951	+193.506%
2026-03-19	1.8000	1.8500	1.8000	1.8500	-2.116%	2	1,953	+144.324%
2026-03-18	1.9000	1.9500	1.8900	1.8900	-24.701%	24	1,951	+139.153%
2026-03-17	2.5100	2.5100	2.5100	2.5100	-3.462%	1	1,940	+80.080%
2026-03-16	2.7000	2.8400	2.6000	2.6000	+5.263%	23	1,939	+73.846%
2026-03-13	2.5500	2.5500	2.3300	2.4700	-0.403%	9	1,932	+82.996%
2026-03-12	2.4800	2.4800	2.4800	2.4800	+15.888%	6	1,932	+82.258%
2026-03-11	2.0000	2.1600	2.0000	2.1400	-11.203%	3	1,930	+111.215%
2026-03-10	2.1000	2.4100	2.1000	2.4100	+5.240%	8	1,928	+87.552%
2026-03-09	2.2300	2.2900	2.1700	2.2900	+7.009%	55	1,921	+97.380%
2026-03-06	2.0200	2.2300	1.9400	2.1400	+3.382%	49	1,892	+111.215%
2026-03-05	2.1000	2.1200	2.0000	2.0700	-14.108%	76	1,865	+118.357%
2026-03-04	2.4000	2.4300	2.2500	2.4100	-17.182%	55	1,857	+87.552%
2026-03-03	2.8900	3.1500	2.8000	2.9100	-16.857%	1,028	1,870	+55.326%
2026-03-02	3.5700	3.7000	3.4500	3.5000	-10.256%	331	1,952	+29.143%
2026-02-27	3.7500	4.0000	3.7500	3.9000	+13.043%	81	1,819	+15.897%
2026-02-26	3.4500	3.4500	3.3000	3.4500	+2.985%	275	1,788	+31.014%
2026-02-25	3.1000	3.3500	3.1000	3.3500	-7.202%	244	1,771	+34.925%
2026-02-24	3.2300	3.6200	3.2300	3.6100	+7.122%	161	1,771	+25.208%
2026-02-23	3.2000	3.4500	3.1500	3.3700	+12.333%	242	1,685	+34.125%
2026-02-20	3.0400	3.1000	2.9100	3.0000	+1.695%	378	1,509	+50.667%
2026-02-19	2.9600	2.9600	2.9300	2.9500	+4.610%	34	1,782	+53.220%
2026-02-18	3.2600	3.2600	2.8200	2.8200	-9.032%	36	1,797	+60.284%
2026-02-17	3.0500	3.1000	2.8700	3.1000	+8.392%	22	1,761	+45.806%
2026-02-13	2.7100	3.0000	2.7100	2.8600	-18.286%	61	1,694	+58.042%
2026-02-12	3.4500	3.5000	3.4000	3.5000	+38.889%	117	1,694	+29.143%
2026-02-11	2.2900	2.6900	2.2900	2.5200	-1.563%	24	1,678	+79.365%
2026-02-09	2.6300	2.6300	2.5600	2.5600	-10.175%	71	1,672	+76.563%
2026-02-06	2.7100	2.8500	2.7100	2.8500	+4.396%	7	1,671	+58.596%
2026-02-05	2.5500	2.7500	2.3900	2.7300	+13.750%	189	1,671	+65.568%
2026-02-04	1.9900	2.4200	1.9900	2.4000	+23.711%	1,130	1,626	+88.333%
2026-02-03	1.6900	2.0900	1.6900	1.9400	+43.704%	488	721	+132.990%
2026-02-02	1.3100	1.3500	1.1700	1.3500	+16.379%	243	255	+234.815%
2026-01-30	1.1600	1.1600	1.1600	1.1600	+36.471%	15	17	+289.655%
2026-01-29	0.8500	0.8500	0.8500	0.8500	0.000%	2	2	+431.765%