Dark

KO20260918C65
KO Sep 18 2026 65.00 Call (KO260918C00065000)
option OPRA

EOD

Jul 29, 2026

25.42+30.963%(+6.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	25.4200	25.4200	25.4200	25.4200	+30.963%	1	810	0.000%
2026-07-17	19.4100	19.4100	19.4100	19.4100	-0.969%	2	810	+30.963%
2026-07-07	19.5000	19.6000	19.5000	19.6000	+4.533%	2	810	+29.694%
2026-07-06	18.7500	18.7500	18.7500	18.7500	+9.649%	1	809	+35.573%
2026-07-01	17.1000	17.1000	17.1000	17.1000	-1.893%	2	810	+48.655%
2026-06-30	17.4000	17.4300	17.4000	17.4300	+4.937%	2	812	+45.841%
2026-06-25	16.6100	16.6100	16.6100	16.6100	-1.483%	4	814	+53.040%
2026-06-24	16.8600	16.8600	16.8600	16.8600	+9.837%	5	814	+50.771%
2026-06-22	15.3700	15.3700	15.3500	15.3500	+2.951%	2	819	+65.603%
2026-06-18	14.6500	14.9100	14.6500	14.9100	-11.461%	5	821	+70.490%
2026-06-15	16.8400	16.8400	16.8400	16.8400	-3.771%	1	821	+50.950%
2026-06-12	17.5000	17.5000	17.5000	17.5000	-7.895%	1	821	+45.257%
2026-06-11	19.0000	19.0000	19.0000	19.0000	+31.034%	2	822	+33.789%
2026-06-05	14.5000	14.5000	14.5000	14.5000	+9.269%	1	822	+75.310%
2026-06-04	13.2700	13.2700	13.2700	13.2700	-21.711%	1	823	+91.560%
2026-05-18	16.9500	16.9500	16.9500	16.9500	+20.213%	1	822	+49.971%
2026-05-11	14.1000	14.1000	14.1000	14.1000	-4.082%	4	822	+80.284%
2026-04-29	14.7000	14.7000	14.7000	14.7000	-5.161%	1	822	+72.925%
2026-04-28	15.5000	15.5000	15.5000	15.5000	+27.049%	1	822	+64.000%
2026-04-27	12.7000	12.7000	12.2000	12.2000	+4.096%	2	823	+108.361%
2026-04-20	11.7200	11.7200	11.7200	11.7200	-13.185%	1	823	+116.894%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+4.651%	3	823	+88.296%
2026-04-01	12.9000	12.9000	12.9000	12.9000	+0.078%	3	823	+97.054%
2026-03-18	12.8900	12.8900	12.8900	12.8900	-12.905%	1	821	+97.207%
2026-03-16	14.8000	14.8000	14.8000	14.8000	+2.422%	10	821	+71.757%
2026-03-13	14.4500	14.4500	14.4500	14.4500	+8.647%	10	821	+75.917%
2026-03-09	13.3000	13.3000	13.3000	13.3000	+2.544%	1	811	+91.128%
2026-03-06	12.9700	12.9700	12.9700	12.9700	-3.209%	1	811	+95.991%
2026-03-05	13.4000	13.4000	13.4000	13.4000	-16.145%	1	810	+89.701%
2026-03-03	16.0300	16.0300	15.9800	15.9800	-5.945%	33	809	+59.074%
2026-02-27	16.9900	16.9900	16.9900	16.9900	+6.520%	1	776	+49.617%
2026-02-19	15.9500	15.9500	15.9500	15.9500	+5.910%	1	776	+59.373%
2026-02-13	14.9700	15.0600	14.9700	15.0600	-4.684%	2	776	+68.792%
2026-02-12	15.0000	15.8000	15.0000	15.8000	+8.145%	12	776	+60.886%
2026-02-11	13.1000	14.6100	13.1000	14.6100	+16.414%	5	781	+73.990%
2026-02-10	13.1000	13.4500	12.5500	12.5500	-12.847%	3	776	+102.550%
2026-02-09	14.8600	14.8600	14.2100	14.4000	-2.703%	4	774	+76.528%
2026-02-06	14.9500	14.9500	14.7400	14.8000	+2.422%	4	772	+71.757%
2026-02-05	14.2000	14.4500	14.2000	14.4500	+2.847%	3	771	+75.917%
2026-02-04	13.7200	14.0500	13.7200	14.0500	+7.007%	6	771	+80.925%
2026-02-03	12.5000	13.1300	12.5000	13.1300	+26.250%	121	770	+93.602%
2026-01-30	10.5100	10.5100	10.4000	10.4000	-0.574%	10	780	+144.423%
2026-01-29	10.3700	10.4600	10.3700	10.4600	+9.072%	12	790	+143.021%
2026-01-28	9.5900	9.5900	9.5900	9.5900	-2.342%	1	791	+165.068%
2026-01-26	9.7000	9.8200	9.6000	9.8200	+5.933%	62	791	+158.859%
2026-01-23	9.2700	9.2700	9.2700	9.2700	+3.575%	1	798	+174.218%
2026-01-22	8.8700	8.9500	8.8700	8.9500	+5.917%	9	799	+184.022%
2026-01-21	9.0400	9.0400	8.1000	8.4500	-3.429%	5	796	+200.828%
2026-01-20	8.6000	8.7500	8.6000	8.7500	+7.362%	3	798	+190.514%
2026-01-16	8.1500	8.1500	8.1500	8.1500	+2.904%	1	798	+211.902%
2026-01-15	8.3100	8.3100	7.9200	7.9200	-10.508%	2	798	+220.960%
2026-01-14	8.6500	8.8500	8.5200	8.8500	+4.734%	29	798	+187.232%
2026-01-13	8.3000	8.4500	8.3000	8.4500	+2.424%	3	801	+200.828%
2026-01-12	8.2500	8.2500	8.2500	8.2500	+3.125%	2	801	+208.121%
2026-01-09	7.1000	8.0000	7.0200	8.0000	+32.231%	12	803	+217.750%
2026-01-08	6.0500	6.0500	6.0500	6.0500	+3.066%	2	802	+320.165%
2026-01-07	5.9000	5.9000	5.8000	5.8700	-2.975%	27	804	+333.049%
2026-01-06	6.1000	6.2500	5.9000	6.0500	-0.820%	45	787	+320.165%
2026-01-05	6.2600	6.3500	6.1000	6.1000	-12.104%	13	771	+316.721%
2026-01-02	7.0500	7.0500	6.9400	6.9400	-11.140%	8	773	+266.282%
2025-12-23	7.8100	7.8100	7.8100	7.8100	-9.711%	1	769	+225.480%
2025-12-17	8.3500	8.6500	8.3500	8.6500	+1.288%	7	768	+193.873%
2025-12-16	8.5400	8.5400	8.5400	8.5400	+11.488%	1	763	+197.658%
2025-12-11	7.4600	7.6600	7.4000	7.6600	-5.432%	4	763	+231.854%
2025-12-08	8.2500	8.2500	8.1000	8.1000	-19.483%	3	763	+213.827%
2025-11-28	10.0600	10.0600	10.0600	10.0600	+0.600%	10	760	+152.684%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-0.990%	2	750	+154.200%
2025-11-25	10.1000	10.1000	10.1000	10.1000	-0.980%	5	750	+151.683%
2025-11-21	10.0000	10.4000	9.9500	10.2000	+16.306%	7	755	+149.216%
2025-11-19	9.2500	9.2500	8.7700	8.7700	-0.904%	2	757	+189.852%
2025-11-11	8.8500	8.8500	8.8500	8.8500	+3.630%	2	758	+187.232%
2025-11-07	8.5300	8.5400	8.5300	8.5400	+14.171%	3	758	+197.658%
2025-11-06	7.4500	7.4800	7.4000	7.4800	+2.747%	6	759	+239.840%
2025-11-04	7.1500	7.2800	6.9500	7.2800	+7.692%	4	759	+249.176%
2025-11-03	6.9400	6.9400	6.6200	6.7600	-6.759%	4	758	+276.036%
2025-10-31	7.2500	7.2500	7.2500	7.2500	-3.333%	15	758	+250.621%
2025-10-30	7.5000	7.5000	7.5000	7.5000	+5.634%	1	772	+238.933%
2025-10-29	7.1900	7.3300	7.1000	7.1000	-13.415%	3	772	+258.028%
2025-10-28	8.6000	8.6000	8.2000	8.2000	+7.190%	10	772	+210.000%
2025-10-27	7.5000	7.6500	7.5000	7.6500	-4.375%	9	774	+232.288%
2025-10-24	7.9500	8.0000	7.9500	8.0000	+0.629%	6	774	+217.750%
2025-10-23	7.9500	7.9500	7.9500	7.9500	-14.516%	1	775	+219.748%
2025-10-22	8.7000	9.3000	8.7000	9.3000	+1.974%	12	776	+173.333%
2025-10-21	8.8800	9.1200	8.4000	9.1200	+25.793%	117	786	+178.728%
2025-10-20	7.0000	7.3000	7.0000	7.2500	-0.685%	11	762	+250.621%
2025-10-17	7.1000	7.3000	7.1000	7.3000	+6.569%	19	767	+248.219%
2025-10-16	6.8500	6.8500	6.8500	6.8500	+5.385%	100	780	+271.095%
2025-10-15	6.7000	6.7200	6.5000	6.5000	-2.695%	22	880	+291.077%
2025-10-14	6.5000	6.6800	6.4500	6.6800	+6.539%	129	891	+280.539%
2025-10-13	6.2000	6.2700	5.8500	6.2700	-3.390%	252	812	+305.423%
2025-10-10	6.3500	6.6000	6.3500	6.4900	+7.450%	168	716	+291.680%
2025-10-09	6.3000	6.3300	6.0400	6.0400	+0.667%	32	718	+320.861%
2025-10-08	6.0500	6.0500	5.9800	6.0000	-7.692%	133	742	+323.667%
2025-10-07	6.6000	6.6000	6.5000	6.5000	+12.069%	42	729	+291.077%
2025-10-06	5.8500	5.8500	5.7500	5.8000	-7.200%	66	729	+338.276%
2025-10-03	6.1000	6.2500	6.1000	6.2500	+5.932%	4	703	+306.720%
2025-10-02	6.0500	6.0500	5.7500	5.9000	-2.156%	41	705	+330.847%
2025-10-01	6.0300	6.0300	6.0300	6.0300	+0.166%	2	705	+321.559%
2025-09-30	5.8500	6.0200	5.8500	6.0200	+7.500%	19	706	+322.259%
2025-09-29	5.4800	5.6000	5.3500	5.6000	+0.901%	13	690	+353.929%
2025-09-26	5.8500	5.8500	5.5000	5.5500	-4.475%	6	681	+358.018%
2025-09-25	5.8500	5.9000	5.8100	5.8100	-3.167%	5	679	+337.522%
2025-09-24	6.1500	6.2000	6.0000	6.0000	-4.000%	21	677	+323.667%
2025-09-23	5.9100	6.2500	5.7500	6.2500	+4.167%	28	659	+306.720%
2025-09-22	5.8800	6.0000	5.8800	6.0000	0.000%	12	657	+323.667%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-1.961%	1	647	+323.667%
2025-09-18	6.3000	6.3000	6.1200	6.1200	-2.857%	3	646	+315.359%
2025-09-17	6.3000	6.3600	6.3000	6.3000	+4.132%	3	643	+303.492%
2025-09-16	5.8100	6.0800	5.8100	6.0500	+2.542%	143	641	+320.165%
2025-09-15	6.1500	6.1500	5.9000	5.9000	-4.376%	64	523	+330.847%
2025-09-12	6.3000	6.3000	6.1500	6.1700	-6.231%	53	503	+311.994%
2025-09-11	6.8000	6.9000	6.5000	6.5800	-3.942%	8	493	+286.322%
2025-09-10	6.6000	6.8500	6.3500	6.8500	-2.143%	20	492	+271.095%
2025-09-09	6.6500	7.0000	6.6500	7.0000	+8.359%	8	497	+263.143%
2025-09-08	6.5500	6.6500	6.3600	6.4600	-7.050%	30	503	+293.498%
2025-09-05	7.1000	7.2000	6.9500	6.9500	-1.418%	480	506	+265.755%
2025-09-04	7.0000	7.0500	7.0000	7.0500	-1.399%	11	116	+260.567%
2025-09-03	7.0000	7.1500	6.7000	7.1500	-2.721%	6	109	+255.524%
2025-09-02	7.3500	7.3500	7.3500	7.3500	0.000%	1	104	+245.850%
2025-08-28	7.1500	7.3500	7.1500	7.3500	+0.410%	42	104	+245.850%
2025-08-27	7.4000	7.4000	7.3200	7.3200	-0.947%	2	78	+247.268%
2025-08-26	7.6300	7.6300	7.3900	7.3900	-12.024%	7	77	+243.978%
2025-08-22	8.6000	8.6000	8.4000	8.4000	-5.618%	2	70	+202.619%
2025-08-20	8.9000	8.9000	8.9000	8.9000	+6.587%	3	68	+185.618%
2025-08-19	7.8000	8.3500	7.8000	8.3500	+7.051%	2	66	+204.431%
2025-08-18	8.2000	8.2000	7.8000	7.8000	-9.302%	4	65	+225.897%
2025-08-15	8.6000	8.6000	8.6000	8.6000	-3.371%	1	63	+195.581%
2025-08-13	8.8100	8.9000	8.8100	8.9000	+1.598%	2	62	+185.618%
2025-08-12	8.7600	8.7600	8.7600	8.7600	-4.262%	5	62	+190.183%
2025-08-11	9.1500	9.1500	9.1500	9.1500	+4.571%	1	62	+177.814%
2025-08-08	8.7500	8.7500	8.7500	8.7500	+10.759%	1	62	+190.514%
2025-08-01	7.6000	7.9000	7.6000	7.9000	+4.636%	4	61	+221.772%
2025-07-28	7.7000	7.7000	7.5500	7.5500	-6.211%	2	59	+236.689%
2025-07-23	8.0500	8.0500	8.0000	8.0500	-6.829%	12	57	+215.776%
2025-07-16	8.5000	8.6400	8.5000	8.6400	-0.690%	2	46	+194.213%
2025-07-14	9.0500	9.0500	8.7000	8.7000	-3.867%	10	44	+192.184%
2025-07-11	8.9500	9.0500	8.9500	9.0500	+2.841%	2	34	+180.884%
2025-07-10	8.9000	9.0000	8.8000	8.8000	-0.565%	4	34	+188.864%
2025-07-09	8.6600	8.8500	8.6600	8.8500	-9.231%	2	31	+187.232%
2025-06-17	9.7500	9.7500	9.7500	9.7500	-2.010%	2	30	+160.718%
2025-06-16	10.6000	10.6000	9.9400	9.9500	-9.873%	16	28	+155.477%
2025-06-12	11.0400	11.0400	11.0400	11.0400	+3.178%	1	21	+130.254%
2025-06-09	10.7000	10.7000	10.7000	10.7000	-2.816%	2	21	+137.570%
2025-05-30	11.0100	11.0100	11.0100	11.0100	+0.091%	2	21	+130.881%
2025-05-27	11.0000	11.0000	11.0000	11.0000	+3.286%	2	21	+131.091%
2025-05-09	10.6500	10.6500	10.6500	10.6500	-4.826%	2	21	+138.685%
2025-05-08	11.1900	11.1900	11.1900	11.1900	+4.579%	2	21	+127.167%
2025-04-29	10.7000	10.7000	10.7000	10.7000	-13.008%	15	19	+137.570%
2025-04-03	12.3000	12.3000	12.3000	12.3000	+18.841%	1	19	+106.667%
2025-03-28	10.3500	10.3500	10.3500	10.3500	-2.726%	2	19	+145.604%
2025-03-11	10.6400	10.6400	10.6400	10.6400	-3.536%	1	19	+138.910%
2025-03-10	11.0300	11.0300	11.0300	11.0300	+6.984%	2	19	+130.462%
2025-02-27	10.3100	10.3100	10.3100	10.3100	-3.192%	1	19	+146.557%
2025-02-25	10.5000	10.6500	10.5000	10.6500	+12.698%	2	19	+138.685%
2025-02-19	9.4500	9.4500	9.4500	9.4500	+2.162%	7	18	+168.995%
2025-02-13	9.3000	9.3000	9.2500	9.2500	+78.917%	3	10	+174.811%
2025-02-05	5.1700	5.1700	5.1700	5.1700	+3.815%	1	10	+391.683%
2025-02-04	5.4500	5.4500	4.9800	4.9800	-10.270%	4	9	+410.442%
2025-01-31	5.5500	5.5500	5.5500	5.5500	-0.180%	4	9	+358.018%
2025-01-27	5.5600	5.5600	5.5600	5.5600	+19.570%	2	9	+357.194%
2025-01-23	4.6500	4.6500	4.6500	4.6500	-10.058%	3	7	+446.667%
2025-01-17	5.1700	5.1700	5.1700	5.1700	+9.302%	8	3	+391.683%
2025-01-16	4.7000	4.7300	4.7000	4.7300	-4.251%	2	3	+437.421%
2025-01-15	4.9400	4.9400	4.9400	4.9400	0.000%	1	1	+414.575%