Dark

KO20260821C87.5
KO Aug 21 2026 87.50 Call (KO260821C00087500)
option OPRA

EOD

Aug 4, 2026

1.24-14.483%(-0.21)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.0000	1.2700	0.8700	1.2400	-14.483%	84	7,645	0.000%
2026-08-03	1.9600	1.9800	1.3700	1.4500	-25.641%	1,169	7,645	-14.483%
2026-07-31	2.0900	2.1300	1.5900	1.9500	-17.373%	191	7,506	-36.410%
2026-07-30	1.9500	2.3600	1.8200	2.3600	-21.854%	90	7,449	-47.458%
2026-07-29	2.4000	4.1600	2.4000	3.0200	+27.426%	295	7,496	-58.940%
2026-07-28	2.4000	3.6700	1.6600	2.3700	+203.846%	590	7,514	-47.679%
2026-07-27	0.7400	0.8100	0.4900	0.7800	+69.565%	1,845	7,547	+58.974%
2026-07-24	0.3900	0.4600	0.3800	0.4600	+39.394%	30	8,388	+169.565%
2026-07-23	0.3900	0.4400	0.3200	0.3300	-36.538%	40	8,385	+275.758%
2026-07-22	0.5600	0.5800	0.4400	0.5200	-1.887%	785	8,400	+138.462%
2026-07-21	0.5500	0.5500	0.4400	0.5300	+1.923%	239	7,717	+133.962%
2026-07-20	0.5000	0.5700	0.4200	0.5200	+6.122%	257	7,525	+138.462%
2026-07-17	1.5300	1.5300	0.4500	0.4900	-63.433%	1,660	7,466	+153.061%
2026-07-16	0.9800	1.3800	0.9800	1.3400	+100.000%	691	6,137	-7.463%
2026-07-15	0.6600	0.8700	0.6600	0.6700	-27.174%	455	6,028	+85.075%
2026-07-14	1.2500	1.3500	0.8700	0.9200	-28.125%	292	5,952	+34.783%
2026-07-13	1.1000	1.3800	1.0400	1.2800	+23.077%	395	5,916	-3.125%
2026-07-10	0.9900	1.0400	0.8800	1.0400	+33.333%	137	5,711	+19.231%
2026-07-09	0.8800	0.8900	0.7100	0.7800	-30.357%	166	5,684	+58.974%
2026-07-08	1.3400	1.6000	1.1100	1.1200	-18.248%	298	5,664	+10.714%
2026-07-07	1.4500	1.9500	1.2200	1.3700	+33.010%	336	5,563	-9.489%
2026-07-06	1.3200	1.3200	0.8700	1.0300	-10.435%	80	5,485	+20.388%
2026-07-02	0.7600	1.1500	0.6800	1.1500	+125.490%	115	5,461	+7.826%
2026-07-01	0.6500	0.6700	0.4900	0.5100	-16.393%	472	5,461	+143.137%
2026-06-30	0.8100	0.8100	0.6000	0.6100	-30.682%	318	5,033	+103.279%
2026-06-29	0.9800	1.1100	0.8100	0.8800	+8.642%	217	4,995	+40.909%
2026-06-26	0.6800	0.8800	0.6200	0.8100	+52.830%	685	4,926	+53.086%
2026-06-25	0.4700	0.5900	0.4700	0.5300	-3.636%	110	4,318	+133.962%
2026-06-24	0.6400	0.6900	0.5500	0.5500	+7.843%	129	4,337	+125.455%
2026-06-23	0.6500	0.7000	0.4500	0.5100	+2.000%	185	4,363	+143.137%
2026-06-22	0.5000	0.5200	0.4600	0.5000	+4.167%	468	4,249	+148.000%
2026-06-18	0.5000	0.5000	0.4300	0.4800	-21.311%	33	3,745	+158.333%
2026-06-17	0.5200	0.6200	0.4500	0.6100	+15.094%	143	3,745	+103.279%
2026-06-16	0.7000	0.7000	0.5300	0.5300	-32.911%	25	3,745	+133.962%
2026-06-15	0.8400	0.8400	0.6200	0.7900	-28.182%	39	3,726	+56.962%
2026-06-12	1.2500	1.2500	0.9600	1.1000	-25.676%	36	3,732	+12.727%
2026-06-11	1.4200	1.6900	1.4200	1.4800	-12.941%	202	3,715	-16.216%
2026-06-10	1.0500	1.7400	1.0500	1.7000	+97.674%	206	3,611	-27.059%
2026-06-09	0.6700	1.0100	0.6700	0.8600	+38.710%	108	3,449	+44.186%
2026-06-08	0.6700	0.6700	0.6000	0.6200	-11.429%	36	3,364	+100.000%
2026-06-05	0.5100	0.7300	0.4800	0.7000	+118.750%	57	3,337	+77.143%
2026-06-04	0.6300	0.6400	0.3200	0.3200	-20.000%	76	3,333	+287.500%
2026-06-03	0.5300	0.5800	0.4000	0.4000	-28.571%	67	3,290	+210.000%
2026-06-02	0.5600	0.5600	0.5000	0.5600	-1.754%	14	3,287	+121.429%
2026-06-01	0.6000	0.6500	0.5300	0.5700	0.000%	111	3,283	+117.544%
2026-05-29	0.7000	0.7000	0.5700	0.5700	-25.974%	74	3,319	+117.544%
2026-05-28	0.8400	0.8400	0.7600	0.7700	-26.667%	101	3,312	+61.039%
2026-05-27	0.9200	1.2100	0.9200	1.0500	+32.911%	79	3,338	+18.095%
2026-05-26	0.8500	0.8600	0.7400	0.7900	-20.202%	273	3,357	+56.962%
2026-05-22	0.9000	1.0100	0.8800	0.9900	+6.452%	50	3,387	+25.253%
2026-05-21	1.0200	1.0600	0.9000	0.9300	-17.699%	630	3,413	+33.333%
2026-05-20	1.0900	1.2500	1.0900	1.1300	-4.237%	68	3,413	+9.735%
2026-05-19	0.9500	1.4000	0.9500	1.1800	+15.686%	86	2,856	+5.085%
2026-05-18	0.7000	1.0600	0.7000	1.0200	-0.971%	822	2,856	+21.569%
2026-05-15	1.1600	1.1600	0.9500	1.0300	+8.421%	1,383	2,856	+20.388%
2026-05-14	0.9000	1.0600	0.9000	0.9500	-6.863%	123	1,536	+30.526%
2026-05-13	1.0300	1.0300	0.8500	1.0200	+15.909%	264	1,384	+21.569%
2026-05-12	0.6500	0.9200	0.6500	0.8800	+31.343%	66	1,384	+40.909%
2026-05-11	0.7000	0.7000	0.5200	0.6700	+15.517%	47	1,384	+85.075%
2026-05-08	0.6900	0.7900	0.5800	0.5800	-13.433%	32	1,427	+113.793%
2026-05-07	0.6400	0.8000	0.6100	0.6700	-10.667%	32	1,426	+85.075%
2026-05-06	0.7100	0.7500	0.6400	0.7500	+10.294%	26	1,438	+65.333%
2026-05-05	0.6100	0.7000	0.5700	0.6800	+13.333%	26	1,447	+82.353%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+3.448%	25	1,467	+106.667%
2026-05-01	0.7700	0.7900	0.5700	0.5800	-7.937%	37	1,464	+113.793%
2026-04-30	0.7200	0.7500	0.6300	0.6300	-20.253%	363	1,464	+96.825%
2026-04-29	0.7900	0.8600	0.7400	0.7900	+16.176%	39	1,364	+56.962%
2026-04-28	0.8500	1.0700	0.6800	0.6800	+54.545%	134	1,366	+82.353%
2026-04-27	0.5200	0.5200	0.4400	0.4400	-21.429%	70	1,336	+181.818%
2026-04-24	0.5000	0.5800	0.5000	0.5600	+1.818%	25	1,388	+121.429%
2026-04-23	0.4900	0.5500	0.4600	0.5500	+52.778%	7	1,400	+125.455%
2026-04-22	0.3900	0.3900	0.3600	0.3600	+2.857%	16	1,403	+244.444%
2026-04-21	0.3500	0.3700	0.3000	0.3500	-5.405%	29	1,418	+254.286%
2026-04-20	0.4300	0.4300	0.3700	0.3700	-11.905%	4	1,429	+235.135%
2026-04-17	0.4000	0.4200	0.3900	0.4200	+7.692%	15	1,431	+195.238%
2026-04-16	0.3600	0.4000	0.3600	0.3900	0.000%	21	1,434	+217.949%
2026-04-15	0.3500	0.4000	0.3500	0.3900	-20.408%	22	1,444	+217.949%
2026-04-14	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,459	+153.061%
2026-04-13	0.5000	0.5000	0.4900	0.4900	-37.975%	12	1,459	+153.061%
2026-04-09	0.7400	0.7900	0.7400	0.7900	+36.207%	3	1,449	+56.962%
2026-04-08	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,446	+113.793%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-16.000%	9	1,446	+96.825%
2026-04-02	0.7800	0.7800	0.7500	0.7500	+17.188%	4	1,441	+65.333%
2026-04-01	0.7300	0.7600	0.5800	0.6400	-8.571%	36	1,441	+93.750%
2026-03-31	0.7100	0.7100	0.7000	0.7000	-22.222%	2	1,442	+77.143%
2026-03-30	0.8500	0.9200	0.8500	0.9000	+28.571%	15	1,441	+37.778%
2026-03-27	0.5900	0.7200	0.5900	0.7000	+16.667%	52	1,434	+77.143%
2026-03-25	0.5200	0.6000	0.5200	0.6000	+15.385%	4	1,434	+106.667%
2026-03-23	0.4700	0.5200	0.4700	0.5200	-20.000%	10	1,434	+138.462%
2026-03-20	0.7500	0.7500	0.6200	0.6500	-19.753%	65	1,433	+90.769%
2026-03-19	0.7600	0.8100	0.7300	0.8100	-3.571%	143	1,418	+53.086%
2026-03-18	0.7700	0.8700	0.7700	0.8400	-18.447%	22	1,297	+47.619%
2026-03-17	1.0900	1.1200	1.0100	1.0300	-9.649%	65	1,297	+20.388%
2026-03-16	1.1300	1.1800	1.1300	1.1400	-1.724%	93	1,286	+8.772%
2026-03-13	1.1100	1.1600	1.1100	1.1600	+13.725%	84	1,199	+6.897%
2026-03-12	0.9700	1.0200	0.9700	1.0200	+8.511%	61	1,119	+21.569%
2026-03-11	0.9100	0.9400	0.9100	0.9400	-13.761%	46	1,058	+31.915%
2026-03-10	0.9900	1.0900	0.9900	1.0900	+3.810%	13	1,013	+13.761%
2026-03-09	1.0300	1.0600	0.9800	1.0500	+5.000%	40	1,002	+18.095%
2026-03-06	0.8800	1.0000	0.8700	1.0000	+9.890%	17	975	+24.000%
2026-03-05	0.9000	0.9800	0.8900	0.9100	-18.018%	27	968	+36.264%
2026-03-04	1.0800	1.1300	0.9300	1.1100	-21.277%	111	959	+11.712%
2026-03-03	1.4100	1.4100	1.3900	1.4100	-17.544%	27	913	-12.057%
2026-03-02	1.7000	1.7100	1.7000	1.7100	-12.308%	14	899	-27.485%
2026-02-27	1.8400	1.9600	1.8400	1.9500	+17.470%	25	903	-36.410%
2026-02-26	1.7100	1.7100	1.5300	1.6600	-1.190%	32	896	-25.301%
2026-02-25	1.6400	1.6800	1.6400	1.6800	+1.205%	5	880	-26.190%
2026-02-24	1.6800	1.7000	1.6300	1.6600	-5.143%	13	880	-25.301%
2026-02-23	1.5800	1.7500	1.5700	1.7500	+30.597%	132	875	-29.143%
2026-02-19	1.3000	1.3400	1.2800	1.3400	-2.190%	8	760	-7.463%
2026-02-18	1.5400	1.5700	1.3700	1.3700	-11.613%	24	753	-9.489%
2026-02-17	1.5200	1.5500	1.3900	1.5500	+4.027%	14	738	-20.000%
2026-02-13	1.2900	1.5800	1.2900	1.4900	-12.353%	160	616	-16.779%
2026-02-12	1.3500	1.7600	1.3400	1.7000	+34.921%	234	616	-27.059%
2026-02-11	0.9300	1.2800	0.9300	1.2600	+75.000%	157	401	-1.587%
2026-02-10	0.8100	0.8100	0.7100	0.7200	-35.135%	47	317	+72.222%
2026-02-09	1.3500	1.3500	1.0400	1.1100	-14.615%	72	270	+11.712%
2026-02-06	1.2600	1.3000	1.2200	1.3000	0.000%	199	0	-4.615%