Dark

KO20260821C85
KO Aug 21 2026 85.00 Call (KO260821C00085000)
option OPRA

EOD

Aug 4, 2026

2.65-7.018%(-0.20)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.2200	2.6500	1.8000	2.6500	-7.018%	538	18,880	0.000%
2026-08-03	3.9200	3.9200	2.7500	2.8500	-18.571%	201	18,879	-7.018%
2026-07-31	3.8000	3.8000	3.3400	3.5000	-14.634%	64	18,826	-24.286%
2026-07-30	3.7200	4.3000	3.3800	4.1000	-18.812%	70	18,838	-35.366%
2026-07-29	4.6200	6.4500	4.5000	5.0500	+20.238%	1,315	18,852	-47.525%
2026-07-28	4.0000	5.8000	2.7800	4.2000	+148.521%	1,225	19,354	-36.905%
2026-07-27	1.2500	1.7200	1.0700	1.6900	+69.000%	1,266	19,751	+56.805%
2026-07-24	0.7800	1.0300	0.7800	1.0000	+31.579%	826	19,683	+165.000%
2026-07-23	1.0000	1.0000	0.7200	0.7600	-36.134%	286	19,401	+248.684%
2026-07-22	1.2800	1.2900	1.0000	1.1900	+11.215%	520	19,397	+122.689%
2026-07-21	1.0200	1.1700	0.8800	1.0700	-5.310%	855	19,272	+147.664%
2026-07-20	1.0100	1.2000	0.9000	1.1300	+8.654%	1,682	19,413	+134.513%
2026-07-17	2.6800	2.6800	0.8800	1.0400	-58.400%	12,359	19,313	+154.808%
2026-07-16	1.5800	2.5000	1.5800	2.5000	+93.798%	1,265	21,562	+6.000%
2026-07-15	1.3200	1.6900	1.2900	1.2900	-22.754%	324	21,778	+105.426%
2026-07-14	2.2200	2.3700	1.6600	1.6700	-25.112%	1,703	21,590	+58.683%
2026-07-13	2.0400	2.4100	1.9100	2.2300	+18.617%	536	20,522	+18.834%
2026-07-10	1.5700	2.0100	1.5700	1.8800	+25.333%	394	20,661	+40.957%
2026-07-09	1.4000	1.6500	1.3500	1.5000	-23.077%	364	20,680	+76.667%
2026-07-08	2.2700	2.6500	1.9500	1.9500	-19.753%	308	20,537	+35.897%
2026-07-07	2.5600	3.1200	2.0600	2.4300	+36.517%	2,364	20,646	+9.053%
2026-07-06	2.3000	2.5000	1.4900	1.7800	-18.721%	564	19,528	+48.876%
2026-07-02	1.2400	2.2000	1.2300	2.1900	+104.673%	8,775	13,230	+21.005%
2026-07-01	1.3500	1.3500	1.0000	1.0700	-2.727%	114	13,230	+147.664%
2026-06-30	1.4600	1.4600	1.1000	1.1000	-32.099%	511	13,169	+140.909%
2026-06-29	1.7500	2.0500	1.5000	1.6200	-2.410%	492	13,220	+63.580%
2026-06-26	1.2700	1.7000	1.1700	1.6600	+64.356%	1,613	13,094	+59.639%
2026-06-25	1.0400	1.1800	0.9200	1.0100	-5.607%	234	12,405	+162.376%
2026-06-24	1.2500	1.3300	1.0700	1.0700	+8.081%	1,890	12,375	+147.664%
2026-06-23	1.2600	1.2600	0.8700	0.9900	+12.500%	346	11,905	+167.677%
2026-06-22	0.8600	0.9600	0.8300	0.8800	+7.317%	594	12,008	+201.136%
2026-06-18	1.0800	1.0800	0.7600	0.8200	-22.642%	240	11,484	+223.171%
2026-06-17	0.9600	1.1500	0.8500	1.0600	-5.357%	179	11,484	+150.000%
2026-06-16	1.4000	1.4400	1.0000	1.1200	-20.000%	1,488	11,484	+136.607%
2026-06-15	1.2800	1.4700	1.1500	1.4000	-22.222%	570	10,421	+89.286%
2026-06-12	2.0100	2.0300	1.6700	1.8000	-23.404%	375	10,143	+47.222%
2026-06-11	2.6000	2.7200	2.2300	2.3500	-10.305%	1,194	10,088	+12.766%
2026-06-10	1.8700	2.7000	1.8700	2.6200	+88.489%	913	9,614	+1.145%
2026-06-09	0.9300	1.7400	0.9300	1.3900	+31.132%	154	9,526	+90.647%
2026-06-08	1.0000	1.2000	0.9900	1.0600	-7.018%	262	9,515	+150.000%
2026-06-05	0.8000	1.4000	0.8000	1.1400	+103.571%	1,143	9,574	+132.456%
2026-06-04	1.1200	1.1200	0.5600	0.5600	-37.778%	364	9,490	+373.214%
2026-06-03	0.8000	1.1000	0.8000	0.9000	+7.143%	435	9,373	+194.444%
2026-06-02	0.8100	0.8700	0.8100	0.8400	-4.545%	219	9,313	+215.476%
2026-06-01	0.8800	1.0200	0.8200	0.8800	-7.368%	420	9,186	+201.136%
2026-05-29	1.2800	1.2800	0.9500	0.9500	-28.571%	191	9,062	+178.947%
2026-05-28	1.6400	1.6400	1.2800	1.3300	-24.859%	250	9,027	+99.248%
2026-05-27	1.6800	2.0400	1.6800	1.7700	+22.917%	319	8,976	+49.718%
2026-05-26	1.5300	1.5500	1.2500	1.4400	-12.727%	185	9,016	+84.028%
2026-05-22	1.6000	1.7100	1.4800	1.6500	+1.227%	287	8,985	+60.606%
2026-05-21	1.5000	1.7700	1.4800	1.6300	-13.757%	531	8,926	+62.577%
2026-05-20	2.0100	2.0800	1.7600	1.8900	-0.526%	360	8,926	+40.212%
2026-05-19	1.7400	2.2500	1.7200	1.9000	+13.095%	855	8,937	+39.474%
2026-05-18	1.5900	1.7300	1.2300	1.6800	+4.348%	1,004	8,937	+57.738%
2026-05-15	1.5500	1.8900	1.4700	1.6100	+3.205%	718	8,937	+64.596%
2026-05-14	1.6000	1.7000	1.5100	1.5600	-1.266%	317	8,594	+69.872%
2026-05-13	1.4200	1.7400	1.4000	1.5800	+6.757%	1,283	8,087	+67.722%
2026-05-12	1.1500	1.5100	1.0500	1.4800	+33.333%	3,067	8,087	+79.054%
2026-05-11	0.9500	1.1200	0.8800	1.1100	+12.121%	1,451	8,087	+138.739%
2026-05-08	1.2400	1.2400	0.9200	0.9900	-13.913%	1,082	5,832	+167.677%
2026-05-07	1.1800	1.2100	0.9900	1.1500	-8.000%	1,401	5,385	+130.435%
2026-05-06	1.1400	1.2700	1.0700	1.2500	+13.636%	936	4,768	+112.000%
2026-05-05	1.0000	1.1900	1.0000	1.1000	+15.789%	3,004	4,970	+140.909%
2026-05-04	1.0400	1.0500	0.9500	0.9500	-11.215%	26	3,748	+178.947%
2026-05-01	1.2900	1.3300	0.9300	1.0700	+1.905%	201	3,660	+147.664%
2026-04-30	1.2000	1.2900	1.0500	1.0500	-17.969%	20	3,660	+152.381%
2026-04-29	1.4500	1.4500	1.2000	1.2800	+20.755%	61	3,654	+107.031%
2026-04-28	1.4500	1.7000	1.0600	1.0600	+35.897%	119	3,619	+150.000%
2026-04-27	0.8300	0.8300	0.7700	0.7800	-12.360%	55	3,556	+239.744%
2026-04-24	0.9000	0.9400	0.8600	0.8900	+2.299%	14	3,569	+197.753%
2026-04-23	0.8200	0.8900	0.7800	0.8700	+45.000%	33	3,582	+204.598%
2026-04-22	0.6000	0.6500	0.5400	0.6000	+3.448%	69	3,588	+341.667%
2026-04-21	0.5800	0.5900	0.5000	0.5800	-6.452%	47	3,645	+356.897%
2026-04-20	0.6600	0.7300	0.6200	0.6200	-10.145%	46	3,645	+327.419%
2026-04-17	0.6000	0.7100	0.6000	0.6900	+13.115%	34	3,648	+284.058%
2026-04-16	0.7000	0.7000	0.6100	0.6100	-3.175%	289	3,654	+334.426%
2026-04-15	0.7200	0.7200	0.6000	0.6300	-17.105%	26	3,811	+320.635%
2026-04-14	0.7800	0.8100	0.7600	0.7600	-7.317%	7	3,817	+248.684%
2026-04-13	0.9900	1.0100	0.8200	0.8200	-27.434%	27	3,823	+223.171%
2026-04-10	1.1300	1.1300	1.1300	1.1300	-8.871%	1	3,822	+134.513%
2026-04-09	1.1300	1.2400	1.0000	1.2400	+20.388%	34	3,821	+113.710%
2026-04-08	0.9000	1.0300	0.9000	1.0300	-10.435%	89	3,799	+157.282%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-6.504%	2	3,772	+130.435%
2026-04-06	1.2300	1.2800	1.2300	1.2300	-8.889%	4	3,770	+115.447%
2026-04-02	1.2000	1.3500	1.2000	1.3500	+23.853%	9	3,775	+96.296%
2026-04-01	1.0800	1.0900	1.0100	1.0900	-2.679%	6	3,775	+143.119%
2026-03-31	1.1400	1.1400	1.0000	1.1200	-20.567%	13	3,770	+136.607%
2026-03-30	1.2700	1.4300	1.2500	1.4100	+22.609%	11	3,772	+87.943%
2026-03-27	1.0100	1.1500	1.0100	1.1500	+21.053%	86	3,765	+130.435%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-3.061%	28	3,680	+178.947%
2026-03-25	0.8000	0.9800	0.7500	0.9800	+10.112%	63	3,653	+170.408%
2026-03-24	1.0000	1.0500	0.8800	0.8900	-12.745%	235	3,593	+197.753%
2026-03-23	0.9000	1.0400	0.8100	1.0200	+2.000%	829	3,372	+159.804%
2026-03-20	1.1000	1.1000	0.9700	1.0000	-13.043%	41	3,923	+165.000%
2026-03-19	1.1800	1.2300	1.1500	1.1500	-10.156%	229	3,889	+130.435%
2026-03-18	1.2800	1.2800	1.2800	1.2800	-6.569%	1	3,661	+107.031%
2026-03-17	1.6000	1.7400	1.3700	1.3700	-19.412%	13	3,661	+93.431%
2026-03-16	1.9000	2.0000	1.7000	1.7000	-5.556%	56	3,653	+55.882%
2026-03-13	1.7500	1.8000	1.5900	1.8000	+5.263%	98	3,605	+47.222%
2026-03-12	1.5000	1.7700	1.5000	1.7100	+17.931%	39	3,526	+54.971%
2026-03-11	1.4000	1.4500	1.3000	1.4500	-6.452%	62	3,502	+82.759%
2026-03-10	1.5000	1.5500	1.4000	1.5500	-4.908%	36	3,456	+70.968%
2026-03-09	1.5300	1.6300	1.4600	1.6300	+10.135%	79	3,446	+62.577%
2026-03-06	1.3000	1.4800	1.2600	1.4800	+7.246%	37	3,402	+79.054%
2026-03-05	1.5000	1.5000	1.3500	1.3800	-18.343%	63	3,390	+92.029%
2026-03-04	1.5300	1.6900	1.4700	1.6900	-16.749%	43	3,370	+56.805%
2026-03-03	2.0900	2.0900	1.9000	2.0300	-17.480%	20	3,355	+30.542%
2026-03-02	2.6500	2.7000	2.4300	2.4600	-11.511%	510	3,357	+7.724%
2026-02-27	2.8000	2.8700	2.7600	2.7800	+17.300%	41	3,448	-4.676%
2026-02-26	2.4200	2.5300	2.3700	2.3700	-0.837%	126	3,438	+11.814%
2026-02-25	2.1500	2.4500	2.1500	2.3900	-6.275%	339	3,469	+10.879%
2026-02-24	2.4700	2.5500	2.3400	2.5500	+0.394%	326	3,469	+3.922%
2026-02-23	2.2300	2.5400	2.2300	2.5400	+20.379%	175	3,155	+4.331%
2026-02-20	2.1500	2.3000	2.0600	2.1100	+2.927%	168	2,983	+25.592%
2026-02-19	2.0200	2.1300	1.8500	2.0500	+0.490%	49	3,069	+29.268%
2026-02-18	2.2300	2.2300	1.9200	2.0400	-6.422%	47	3,072	+29.902%
2026-02-17	2.0900	2.1900	2.0900	2.1800	+11.795%	24	3,047	+21.560%
2026-02-13	1.8800	2.1500	1.8800	1.9500	-7.143%	797	2,260	+35.897%
2026-02-12	1.8600	2.5100	1.8600	2.1000	+10.526%	143	2,260	+26.190%
2026-02-11	1.2200	1.9400	1.2200	1.9000	+53.226%	116	2,168	+39.474%
2026-02-10	1.2800	1.3000	1.0700	1.2400	-29.545%	153	2,108	+113.710%
2026-02-09	1.8500	1.8500	1.5800	1.7600	-12.000%	52	2,080	+50.568%
2026-02-06	1.9100	2.0000	1.8700	2.0000	+3.627%	88	2,059	+32.500%
2026-02-05	1.6800	1.9300	1.6200	1.9300	+26.974%	94	2,015	+37.306%
2026-02-04	1.3500	1.6600	1.3500	1.5200	+24.590%	1,152	1,967	+74.342%
2026-02-03	1.0200	1.3300	1.0200	1.2200	+67.123%	793	879	+117.213%
2026-02-02	0.7300	0.7300	0.7300	0.7300	+37.736%	23	94	+263.014%
2026-01-30	0.6000	0.7000	0.5300	0.5300	-13.115%	70	89	+400.000%
2026-01-29	0.6000	0.6100	0.6000	0.6100	+22.000%	5	30	+334.426%
2026-01-27	0.5200	0.5200	0.5000	0.5000	+4.167%	11	26	+430.000%
2026-01-26	0.5200	0.5200	0.4700	0.4800	+4.348%	12	20	+452.083%
2026-01-23	0.4400	0.4600	0.4400	0.4600	+12.195%	3	20	+476.087%
2026-01-22	0.3400	0.4300	0.3400	0.4100	+20.588%	4	19	+546.341%
2026-01-16	0.3400	0.3400	0.3400	0.3400	-8.108%	3	18	+679.412%
2026-01-15	0.3700	0.3700	0.3700	0.3700	0.000%	2	18	+616.216%
2026-01-13	0.3700	0.3700	0.3700	0.3700	+60.870%	3	18	+616.216%
2026-01-08	0.2300	0.2300	0.2300	0.2300	-30.303%	7	18	+1,052.174%
2026-01-05	0.3300	0.3300	0.3300	0.3300	-26.667%	10	0	+703.030%
2025-12-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	0	+488.889%