Dark

KO20260821C90
KO Aug 21 2026 90.00 Call (KO260821C00090000)
option OPRA

EOD

Aug 4, 2026

0.5400-14.286%(-0.0900)5,718

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.5000	0.5400	0.3300	0.5400	-14.286%	5,718	11,613	0.000%
2026-08-03	1.0800	1.0800	0.5800	0.6300	-29.213%	496	13,256	-14.286%
2026-07-31	0.8100	1.0300	0.6000	0.8900	-23.932%	6,871	13,164	-39.326%
2026-07-30	0.9000	1.2400	0.7900	1.1700	-25.949%	237	10,030	-53.846%
2026-07-29	1.5000	2.6000	1.4000	1.5800	+22.481%	506	10,015	-65.823%
2026-07-28	1.0400	2.1100	0.5000	1.2900	+268.571%	6,094	9,924	-58.140%
2026-07-27	0.2900	0.3700	0.2300	0.3500	+105.882%	750	5,984	+54.286%
2026-07-24	0.2000	0.2000	0.1700	0.1700	+13.333%	30	6,426	+217.647%
2026-07-23	0.2000	0.2000	0.1400	0.1500	-42.308%	77	6,409	+260.000%
2026-07-22	0.3000	0.3000	0.2000	0.2600	+23.810%	434	6,436	+107.692%
2026-07-21	0.2400	0.2500	0.1900	0.2100	-4.545%	79	6,146	+157.143%
2026-07-20	0.2300	0.2800	0.2000	0.2200	-8.333%	275	6,123	+145.455%
2026-07-17	0.7000	0.7000	0.2200	0.2400	-65.217%	1,480	6,028	+125.000%
2026-07-16	0.5300	0.7000	0.4500	0.6900	+102.941%	3,066	6,526	-21.739%
2026-07-15	0.4400	0.4400	0.3400	0.3400	-27.660%	51	4,539	+58.824%
2026-07-14	0.7000	0.7000	0.4400	0.4700	-34.722%	1,149	4,533	+14.894%
2026-07-13	0.5700	0.7500	0.5600	0.7200	+41.176%	196	4,046	-25.000%
2026-07-10	0.5000	0.5400	0.5000	0.5100	+13.333%	621	4,060	+5.882%
2026-07-09	0.4200	0.4800	0.4000	0.4500	-30.769%	138	3,544	+20.000%
2026-07-08	0.6700	0.7900	0.6500	0.6500	-12.162%	158	3,460	-16.923%
2026-07-07	0.7500	1.1100	0.6500	0.7400	+60.870%	210	3,444	-27.027%
2026-07-06	0.7000	0.7000	0.4100	0.4600	-23.333%	643	3,422	+17.391%
2026-07-02	0.3300	0.6300	0.3300	0.6000	+150.000%	772	2,836	-10.000%
2026-07-01	0.3500	0.3600	0.2400	0.2400	-14.286%	28	2,836	+125.000%
2026-06-30	0.3600	0.3900	0.2800	0.2800	-36.364%	48	2,836	+92.857%
2026-06-29	0.5100	0.6000	0.4000	0.4400	-16.981%	2,383	2,810	+22.727%
2026-06-26	0.3500	0.5300	0.3100	0.5300	+103.846%	112	2,088	+1.887%
2026-06-25	0.3000	0.3000	0.2500	0.2600	-10.345%	123	2,016	+107.692%
2026-06-24	0.3200	0.3600	0.2900	0.2900	+11.538%	74	1,958	+86.207%
2026-06-23	0.3600	0.3600	0.2500	0.2600	0.000%	88	1,934	+107.692%
2026-06-22	0.2900	0.3000	0.2300	0.2600	+4.000%	49	1,955	+107.692%
2026-06-18	0.2100	0.2800	0.2100	0.2500	-44.444%	23	1,957	+116.000%
2026-06-17	0.3100	0.4500	0.3100	0.4500	+50.000%	49	1,957	+20.000%
2026-06-16	0.3700	0.5000	0.3000	0.3000	-25.000%	21	1,957	+80.000%
2026-06-15	0.5100	0.5100	0.3100	0.4000	-33.333%	84	1,954	+35.000%
2026-06-12	0.7300	0.7700	0.5500	0.6000	-21.053%	70	1,965	-10.000%
2026-06-11	0.9700	1.0200	0.7600	0.7600	-24.000%	928	1,945	-28.947%
2026-06-10	0.7100	1.0800	0.6000	1.0000	+108.333%	698	1,890	-46.000%
2026-06-09	0.4000	0.6400	0.3800	0.4800	+26.316%	52	1,617	+12.500%
2026-06-08	0.3400	0.3900	0.3400	0.3800	-15.556%	17	1,600	+42.105%
2026-06-05	0.2700	0.4500	0.2700	0.4500	+125.000%	37	1,595	+20.000%
2026-06-04	0.3500	0.3500	0.2000	0.2000	-45.946%	12	1,600	+170.000%
2026-06-03	0.3100	0.3700	0.2900	0.3700	+23.333%	34	1,594	+45.946%
2026-06-02	0.5000	0.5000	0.2600	0.3000	0.000%	43	1,588	+80.000%
2026-06-01	0.3400	0.4000	0.3000	0.3000	-21.053%	12	1,576	+80.000%
2026-05-29	0.4500	0.4500	0.3600	0.3800	-19.149%	22	1,576	+42.105%
2026-05-28	0.5000	0.5000	0.4100	0.4700	-35.616%	17	1,576	+14.894%
2026-05-27	0.6900	0.7300	0.5900	0.7300	+46.000%	39	1,568	-26.027%
2026-05-26	0.5000	0.5000	0.4200	0.5000	-5.660%	27	1,561	+8.000%
2026-05-22	0.5400	0.5700	0.4800	0.5300	+15.217%	23	1,551	+1.887%
2026-05-21	0.3400	0.6000	0.3400	0.4600	-32.353%	831	1,543	+17.391%
2026-05-20	0.7300	0.7300	0.5800	0.6800	+3.030%	181	1,543	-20.588%
2026-05-19	0.6000	0.8000	0.5500	0.6600	+10.000%	174	499	-18.182%
2026-05-18	0.5800	0.6300	0.5000	0.6000	-3.226%	58	499	-10.000%
2026-05-15	0.6000	0.7100	0.6000	0.6200	+3.333%	4	499	-12.903%
2026-05-14	0.5800	0.6200	0.5800	0.6000	+1.695%	84	491	-10.000%
2026-05-13	0.5800	0.6100	0.5200	0.5900	+11.321%	33	507	-8.475%
2026-05-12	0.4000	0.5700	0.3800	0.5300	+35.897%	62	507	+1.887%
2026-05-11	0.3800	0.3900	0.3400	0.3900	+8.333%	9	507	+38.462%
2026-05-08	0.4200	0.4200	0.3600	0.3600	-18.182%	18	501	+50.000%
2026-05-07	0.3700	0.4400	0.3700	0.4400	+4.762%	145	504	+22.727%
2026-05-06	0.3500	0.4600	0.3000	0.4200	+7.692%	251	432	+28.571%
2026-05-05	0.3600	0.4100	0.3100	0.3900	+11.429%	42	397	+38.462%
2026-05-04	0.3700	0.3700	0.3500	0.3500	+6.061%	2	410	+54.286%
2026-05-01	0.4200	0.4400	0.3300	0.3300	-15.385%	12	419	+63.636%
2026-04-30	0.4500	0.4500	0.3800	0.3900	-20.408%	23	419	+38.462%
2026-04-29	0.4800	0.5000	0.4100	0.4900	+6.522%	25	439	+10.204%
2026-04-28	0.4600	0.4600	0.4600	0.4600	+53.333%	1	458	+17.391%
2026-04-27	0.3000	0.3000	0.3000	0.3000	-14.286%	1	457	+80.000%
2026-04-24	0.3500	0.3500	0.3500	0.3500	+45.833%	1	458	+54.286%
2026-04-22	0.2400	0.2400	0.2400	0.2400	+41.176%	1	457	+125.000%
2026-04-21	0.1800	0.1800	0.1700	0.1700	-19.048%	11	448	+217.647%
2026-04-20	0.3200	0.3200	0.2100	0.2100	-22.222%	12	448	+157.143%
2026-04-17	0.2700	0.2700	0.2700	0.2700	+22.727%	10	438	+100.000%
2026-04-15	0.2500	0.2500	0.2200	0.2200	-47.619%	3	438	+145.455%
2026-04-10	0.4200	0.4200	0.4200	0.4200	+16.667%	20	438	+28.571%
2026-04-08	0.3600	0.3600	0.3600	0.3600	0.000%	1	438	+50.000%
2026-04-07	0.3600	0.3600	0.3600	0.3600	-16.279%	14	438	+50.000%
2026-04-02	0.4300	0.4300	0.4300	0.4300	+19.444%	2	438	+25.581%
2026-04-01	0.4000	0.4000	0.3600	0.3600	-14.286%	2	438	+50.000%
2026-03-31	0.4200	0.4200	0.4200	0.4200	-16.000%	1	438	+28.571%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+28.205%	10	438	+8.000%
2026-03-23	0.3900	0.3900	0.3900	0.3900	-27.778%	1	428	+38.462%
2026-03-19	0.5100	0.5400	0.5000	0.5400	-25.000%	14	429	0.000%
2026-03-17	0.7200	0.7400	0.6400	0.7200	-6.494%	82	432	-25.000%
2026-03-16	0.8600	0.8600	0.7700	0.7700	-3.750%	33	385	-29.870%
2026-03-13	0.7400	0.8000	0.7400	0.8000	+26.984%	49	385	-32.500%
2026-03-09	0.6000	0.6500	0.6000	0.6300	+1.613%	9	380	-14.286%
2026-03-05	0.7000	0.7000	0.6200	0.6200	-46.087%	5	380	-12.903%
2026-03-02	1.1300	1.1900	1.1300	1.1500	-15.441%	205	380	-53.043%
2026-02-27	1.3300	1.3600	1.2800	1.3600	+36.000%	26	283	-60.294%
2026-02-26	1.0900	1.0900	1.0000	1.0000	-2.913%	20	271	-46.000%
2026-02-25	1.0700	1.1100	1.0300	1.0300	-3.738%	39	237	-47.573%
2026-02-24	1.0000	1.0700	1.0000	1.0700	-3.604%	2	237	-49.533%
2026-02-23	1.1100	1.1100	1.1100	1.1100	+20.652%	1	235	-51.351%
2026-02-19	0.7600	0.9200	0.7600	0.9200	+5.747%	13	235	-41.304%
2026-02-18	0.9200	0.9300	0.8600	0.8700	-17.143%	15	222	-37.931%
2026-02-17	0.9100	1.0500	0.8800	1.0500	+0.962%	24	209	-48.571%
2026-02-13	0.8000	1.0700	0.8000	1.0400	-11.864%	74	145	-48.077%
2026-02-12	0.9000	1.1800	0.9000	1.1800	+49.367%	55	145	-54.237%
2026-02-11	0.6200	0.8000	0.6200	0.7900	+51.923%	30	119	-31.646%
2026-02-10	0.5200	0.5200	0.5200	0.5200	-29.730%	1	114	+3.846%
2026-02-09	0.8000	0.8000	0.6900	0.7400	-7.500%	42	114	-27.027%
2026-02-06	0.8100	0.8100	0.8000	0.8000	-1.235%	20	127	-32.500%
2026-02-05	0.7800	0.8300	0.7000	0.8100	+20.896%	121	107	-33.333%
2026-02-04	0.6700	0.6700	0.6700	0.6700	+346.667%	4	5	-19.403%
2026-01-30	0.1500	0.1500	0.1500	0.1500	-28.571%	1	1	+260.000%
2025-12-24	0.2100	0.2100	0.2100	0.2100	0.000%	1	0	+157.143%