Dark

KO20260918C82.5
KO Sep 18 2026 82.50 Call (KO260918C00082500)
option OPRA

EOD

Aug 4, 2026

5.15-3.738%(-0.20)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.7500	5.2500	4.4000	5.1500	-3.738%	130	8,856	0.000%
2026-08-03	5.9500	5.9500	5.3500	5.3500	-14.400%	11	8,832	-3.738%
2026-07-31	6.0800	6.3000	5.9100	6.2500	-10.714%	45	8,829	-17.600%
2026-07-30	6.4600	7.0000	5.9800	7.0000	-2.098%	22	8,836	-26.429%
2026-07-29	8.2500	9.1000	7.1500	7.1500	+2.436%	109	8,839	-27.972%
2026-07-28	6.5500	8.3400	5.0000	6.9800	+86.133%	9,144	8,869	-26.218%
2026-07-27	2.9500	3.8500	2.9000	3.7500	+39.925%	275	16,048	+37.333%
2026-07-24	2.3400	2.7300	2.0800	2.6800	+21.267%	894	16,183	+92.164%
2026-07-23	2.4000	2.5700	2.0900	2.2100	-23.793%	211	16,216	+133.032%
2026-07-22	3.0500	3.0500	2.7300	2.9000	+8.209%	122	16,152	+77.586%
2026-07-21	2.6300	2.8700	2.3800	2.6800	+3.077%	166	16,148	+92.164%
2026-07-20	2.7600	2.9300	2.4000	2.6000	+6.122%	264	16,086	+98.077%
2026-07-17	4.8500	4.8800	2.3000	2.4500	-44.318%	1,303	16,033	+110.204%
2026-07-16	3.5000	4.5000	3.5000	4.4000	+41.935%	757	16,653	+17.045%
2026-07-15	3.1400	3.4500	3.0700	3.1000	-12.676%	58	16,033	+66.129%
2026-07-14	4.0500	4.4500	3.5300	3.5500	-17.442%	318	16,017	+45.070%
2026-07-13	4.4000	4.4500	3.8000	4.3000	+14.667%	115	15,882	+19.767%
2026-07-10	3.4300	3.8500	3.4300	3.7500	+14.329%	88	15,789	+37.333%
2026-07-09	3.1100	3.5000	2.9700	3.2800	-16.962%	120	15,789	+57.012%
2026-07-08	4.3300	4.6500	3.8500	3.9500	-8.140%	452	15,764	+30.380%
2026-07-07	4.5000	5.3500	4.0000	4.3000	+21.127%	131	15,335	+19.767%
2026-07-06	4.1000	4.2400	3.2000	3.5500	-12.346%	236	15,334	+45.070%
2026-07-02	2.8300	4.0500	2.8300	4.0500	+65.306%	176	15,387	+27.160%
2026-07-01	2.9000	2.9200	2.4500	2.4500	-5.039%	176	15,387	+110.204%
2026-06-30	3.2500	3.3500	2.5200	2.5800	-20.615%	179	15,394	+99.612%
2026-06-29	3.4500	4.0000	3.2400	3.2500	-4.412%	398	15,383	+58.462%
2026-06-26	2.9000	3.4000	2.6700	3.4000	+45.923%	268	15,383	+51.471%
2026-06-25	2.4300	2.6700	2.1500	2.3300	-6.426%	168	15,365	+121.030%
2026-06-24	2.6100	2.8300	2.4900	2.4900	+9.211%	266	15,361	+106.827%
2026-06-23	2.3900	2.3900	2.0700	2.2800	+6.047%	44	15,366	+125.877%
2026-06-22	2.0300	2.2200	1.9500	2.1500	+8.040%	179	15,353	+139.535%
2026-06-18	2.2300	2.2300	1.8500	1.9900	-16.387%	52	15,319	+158.794%
2026-06-17	2.0900	2.3800	1.9000	2.3800	-0.418%	161	15,319	+116.387%
2026-06-16	2.9600	2.9600	2.2500	2.3900	-11.808%	92	15,319	+115.481%
2026-06-15	2.9700	2.9700	2.4500	2.7100	-20.760%	153	15,327	+90.037%
2026-06-12	3.5000	3.6500	3.2000	3.4200	-7.568%	6,742	15,335	+50.585%
2026-06-11	4.3000	4.4600	3.7000	3.7000	-14.747%	215	8,867	+39.189%
2026-06-10	3.5700	4.4500	3.5500	4.3400	+51.748%	327	8,717	+18.664%
2026-06-09	2.3000	3.2100	2.2300	2.8600	+27.679%	232	8,510	+80.070%
2026-06-08	2.1000	2.5000	2.1000	2.2400	-2.609%	204	8,451	+129.911%
2026-06-05	1.9000	2.4300	1.8000	2.3000	+76.923%	341	8,462	+123.913%
2026-06-04	2.2700	2.2800	1.3000	1.3000	-29.730%	300	8,485	+296.154%
2026-06-03	1.9100	1.9800	1.7400	1.8500	+2.210%	390	8,501	+178.378%
2026-06-02	1.9800	2.0700	1.7500	1.8100	-8.586%	24	8,498	+184.530%
2026-06-01	1.9500	2.0000	1.8900	1.9800	-1.493%	72	8,504	+160.101%
2026-05-29	2.4700	2.5500	2.0100	2.0100	-22.692%	82	8,522	+156.219%
2026-05-28	3.0000	3.0000	2.5500	2.6000	-22.849%	196	8,535	+98.077%
2026-05-27	3.1000	3.5000	3.1000	3.3700	+24.354%	61	8,529	+52.819%
2026-05-26	2.9800	2.9800	2.5100	2.7100	-6.552%	49	8,519	+90.037%
2026-05-22	2.8700	2.9000	2.8700	2.9000	-0.685%	17	8,523	+77.586%
2026-05-21	2.7500	3.2000	2.7500	2.9200	-15.362%	84	8,510	+76.370%
2026-05-20	3.6000	3.7000	3.4000	3.4500	-1.429%	23	8,510	+49.275%
2026-05-19	3.2000	3.8000	3.2000	3.5000	+11.111%	47	8,522	+47.143%
2026-05-18	2.9800	3.1500	2.8200	3.1500	+2.273%	183	8,522	+63.492%
2026-05-15	3.1000	3.1500	2.8600	3.0800	+5.842%	24	8,522	+67.208%
2026-05-14	2.9200	3.0500	2.8000	2.9100	+1.394%	24	8,583	+76.976%
2026-05-13	2.6000	2.8700	2.6000	2.8700	+5.515%	11	8,570	+79.443%
2026-05-12	2.2300	2.7500	2.1500	2.7200	+45.455%	5,889	8,570	+89.338%
2026-05-11	1.9600	1.9600	1.8200	1.8700	-2.604%	21	8,570	+175.401%
2026-05-08	2.1400	2.1800	1.9200	1.9200	-16.883%	114	2,701	+168.229%
2026-05-07	2.1400	2.3100	2.0900	2.3100	+20.313%	10	2,590	+122.944%
2026-05-06	2.2300	2.2300	1.9200	1.9200	-11.111%	3	2,590	+168.229%
2026-05-05	2.0500	2.1600	1.8900	2.1600	+12.500%	53	2,589	+138.426%
2026-05-04	2.0500	2.0500	1.9200	1.9200	-6.341%	8	2,559	+168.229%
2026-05-01	2.4400	2.4400	2.0400	2.0500	-4.651%	10	2,553	+151.220%
2026-04-30	2.2400	2.2400	2.1500	2.1500	-7.328%	10	2,553	+139.535%
2026-04-29	2.7000	2.7000	2.3200	2.3200	+5.455%	4	2,550	+121.983%
2026-04-28	2.6000	3.1500	2.2000	2.2000	+44.737%	36	2,552	+134.091%
2026-04-27	1.5400	1.6600	1.4800	1.5200	-8.434%	68	2,545	+238.816%
2026-04-24	1.6600	1.7700	1.6500	1.6600	-2.353%	56	2,508	+210.241%
2026-04-23	1.6100	1.7000	1.5000	1.7000	+38.211%	6	2,469	+202.941%
2026-04-22	1.2100	1.2300	1.1600	1.2300	+10.811%	21	2,469	+318.699%
2026-04-21	1.1500	1.1500	1.1100	1.1100	-17.778%	6	2,449	+363.964%
2026-04-20	1.4900	1.4900	1.3500	1.3500	-4.930%	2	2,449	+281.481%
2026-04-17	1.3500	1.4600	1.3500	1.4200	+5.185%	12	2,449	+262.676%
2026-04-15	1.3900	1.3900	1.3500	1.3500	-23.729%	2	2,440	+281.481%
2026-04-14	1.7500	1.7700	1.7500	1.7700	+4.118%	36	2,441	+190.960%
2026-04-13	1.6700	1.7000	1.6700	1.7000	-19.811%	2	2,408	+202.941%
2026-04-10	2.2700	2.2700	2.1200	2.1200	-12.757%	25	2,407	+142.925%
2026-04-09	2.4300	2.4500	2.4300	2.4300	+24.615%	16	2,406	+111.934%
2026-04-08	1.9400	1.9700	1.8400	1.9500	+5.405%	23	2,406	+164.103%
2026-04-07	1.8500	1.8500	1.8500	1.8500	-15.909%	6	2,391	+178.378%
2026-04-06	2.2000	2.2000	2.1900	2.2000	-1.345%	4	2,391	+134.091%
2026-04-02	2.2700	2.2800	2.2300	2.2300	+10.396%	7	2,391	+130.942%
2026-04-01	1.9500	2.0200	1.9500	2.0200	+5.208%	4	2,391	+154.950%
2026-03-31	2.0600	2.0700	1.9000	1.9200	-20.988%	30	2,390	+168.229%
2026-03-30	2.3700	2.4300	2.3500	2.4300	+17.391%	21	2,383	+111.934%
2026-03-27	2.0200	2.0700	2.0100	2.0700	+29.375%	15	2,362	+148.792%
2026-03-26	1.8100	1.8400	1.5200	1.6000	-11.111%	37	2,349	+221.875%
2026-03-25	1.4800	1.8200	1.4300	1.8000	+3.448%	265	2,326	+186.111%
2026-03-24	1.7200	1.9000	1.7200	1.7400	-2.793%	49	2,314	+195.977%
2026-03-23	1.8300	1.8500	1.5500	1.7900	+0.562%	50	2,323	+187.709%
2026-03-20	2.0600	2.0600	1.7700	1.7800	-17.209%	384	2,287	+189.326%
2026-03-19	2.0800	2.1600	2.0800	2.1500	-6.522%	24	1,929	+139.535%
2026-03-18	2.1000	2.3200	2.1000	2.3000	-13.534%	108	1,909	+123.913%
2026-03-17	2.8800	2.8800	2.6600	2.6600	-10.438%	14	1,788	+93.609%
2026-03-13	2.8100	2.9800	2.8100	2.9700	+6.452%	33	1,787	+73.401%
2026-03-12	2.5300	2.8800	2.5300	2.7900	+19.742%	72	1,774	+84.588%
2026-03-11	2.3700	2.3700	2.3100	2.3300	-0.427%	20	1,748	+121.030%
2026-03-10	2.2000	2.3400	2.2000	2.3400	-6.773%	51	1,730	+120.085%
2026-03-09	2.5000	2.5200	2.4700	2.5100	+3.292%	19	1,680	+105.179%
2026-03-06	2.1100	2.4300	2.1100	2.4300	+8.000%	50	1,667	+111.934%
2026-03-05	2.3500	2.4400	2.2500	2.2500	-14.122%	36	1,655	+128.889%
2026-03-04	2.4700	2.6200	2.4700	2.6200	-21.791%	5	1,666	+96.565%
2026-03-03	3.0000	3.3500	2.9900	3.3500	-10.667%	31	1,666	+53.731%
2026-03-02	4.0000	4.0000	3.7500	3.7500	-9.420%	84	1,666	+37.333%
2026-02-27	4.3000	4.3000	4.0300	4.1400	+11.892%	60	1,616	+24.396%
2026-02-26	3.6500	3.8000	3.5500	3.7000	+2.778%	20	1,607	+39.189%
2026-02-25	3.6000	3.6000	3.5500	3.6000	-4.000%	14	1,608	+43.056%
2026-02-24	3.6000	3.8000	3.6000	3.7500	-0.794%	74	1,608	+37.333%
2026-02-23	3.5000	3.7800	3.5000	3.7800	+12.836%	7	1,564	+36.243%
2026-02-20	3.3500	3.4000	3.1400	3.3500	+1.208%	71	1,560	+53.731%
2026-02-19	3.0500	3.3100	3.0500	3.3100	+3.438%	13	1,496	+55.589%
2026-02-18	3.6000	3.6000	3.1500	3.2000	-9.091%	7	1,497	+60.938%
2026-02-17	3.3900	3.5200	3.3900	3.5200	+6.667%	6	1,498	+46.307%
2026-02-13	3.1000	3.3000	3.1000	3.3000	-9.589%	34	1,494	+56.061%
2026-02-12	2.9600	3.6500	2.9600	3.6500	+22.074%	10	1,494	+41.096%
2026-02-11	2.9900	2.9900	2.9900	2.9900	+45.146%	2	1,493	+72.241%
2026-02-10	2.2600	2.2600	2.0600	2.0600	-10.823%	2	1,491	+150.000%
2026-02-09	2.3100	2.3100	2.3100	2.3100	-22.742%	3	1,490	+122.944%
2026-02-06	2.9000	2.9900	2.9000	2.9900	+3.103%	23	1,487	+72.241%
2026-02-05	2.7500	2.9000	2.7500	2.9000	+15.079%	98	1,487	+77.586%
2026-02-04	2.2800	2.5200	2.2800	2.5200	+5.439%	18	1,390	+104.365%
2026-02-03	1.6200	2.4000	1.6200	2.3900	+81.061%	1,256	1,387	+115.481%
2026-02-02	1.4700	1.4700	1.3200	1.3200	+4.762%	27	353	+290.152%
2026-01-30	1.1700	1.2600	1.1700	1.2600	+26.000%	16	329	+308.730%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+2.041%	20	313	+415.000%
2026-01-28	0.9800	0.9800	0.9800	0.9800	+4.255%	11	333	+425.510%
2026-01-27	0.9400	0.9400	0.9400	0.9400	-1.053%	7	333	+447.872%
2026-01-26	0.9500	0.9500	0.9500	0.9500	+26.667%	1	333	+442.105%
2026-01-20	0.6000	0.7500	0.6000	0.7500	+22.951%	41	333	+586.667%
2026-01-16	0.6100	0.6100	0.6100	0.6100	-21.795%	1	333	+744.262%
2026-01-14	0.7500	0.7800	0.7200	0.7800	+5.405%	13	333	+560.256%
2026-01-13	0.6600	0.7400	0.6600	0.7400	0.000%	42	333	+595.946%
2026-01-12	0.7400	0.7400	0.7400	0.7400	+5.714%	4	375	+595.946%
2026-01-09	0.7300	0.7300	0.7000	0.7000	+55.556%	62	371	+635.714%
2026-01-08	0.4000	0.4500	0.4000	0.4500	+12.500%	61	309	+1,044.444%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-27.273%	1	273	+1,187.500%
2026-01-02	0.5500	0.5500	0.5500	0.5500	-30.380%	1	273	+836.364%
2025-12-31	0.7900	0.7900	0.7900	0.7900	+27.419%	1	273	+551.899%
2025-12-29	0.6200	0.6200	0.6200	0.6200	-21.519%	2	273	+730.645%
2025-12-22	0.7900	0.7900	0.7900	0.7900	-1.250%	1	271	+551.899%
2025-12-16	0.8500	0.8500	0.8000	0.8000	-15.789%	2	271	+543.750%
2025-12-15	0.8800	0.9500	0.8800	0.9500	+2.151%	2	271	+442.105%
2025-12-11	0.9300	0.9300	0.9300	0.9300	-18.421%	1	271	+453.763%
2025-12-10	1.1400	1.1400	1.1400	1.1400	+29.545%	20	270	+351.754%
2025-12-08	0.8800	0.8800	0.8800	0.8800	-33.333%	20	270	+485.227%
2025-12-01	1.3300	1.3500	1.3000	1.3200	-6.383%	26	270	+290.152%
2025-11-26	1.4000	1.4100	1.4000	1.4100	+6.015%	6	244	+265.248%
2025-11-25	1.4000	1.4000	1.3300	1.3300	-3.623%	27	244	+287.218%
2025-11-24	1.5600	1.5600	1.3800	1.3800	-18.343%	25	217	+273.188%
2025-11-21	1.5900	1.6900	1.5900	1.6900	+35.200%	30	193	+204.734%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-12.587%	1	166	+312.000%
2025-11-12	1.4300	1.4300	1.4300	1.4300	+47.423%	32	166	+260.140%
2025-11-04	0.9700	0.9700	0.9700	0.9700	+10.227%	1	143	+430.928%
2025-10-29	0.9500	0.9500	0.8800	0.8800	-7.368%	2	142	+485.227%
2025-10-27	1.0200	1.0200	0.9500	0.9500	-6.863%	21	122	+442.105%
2025-10-24	0.9500	1.0200	0.9500	1.0200	-22.137%	5	122	+404.902%
2025-10-21	1.3100	1.3100	1.3100	1.3100	+23.585%	1	126	+293.130%
2025-10-16	1.0600	1.0600	1.0600	1.0600	+39.474%	2	125	+385.849%
2025-10-08	0.7600	0.7600	0.7600	0.7600	+1.333%	70	123	+577.632%
2025-10-07	0.7500	0.7500	0.7500	0.7500	+10.294%	2	125	+586.667%
2025-10-06	0.6800	0.6800	0.6800	0.6800	-5.556%	70	125	+657.353%
2025-10-03	0.7200	0.7200	0.7200	0.7200	+5.882%	10	55	+615.278%
2025-10-02	0.6800	0.6800	0.6800	0.6800	+13.333%	7	65	+657.353%
2025-09-26	0.6000	0.6000	0.6000	0.6000	0.000%	10	62	+758.333%
2025-09-25	0.6000	0.6000	0.6000	0.6000	+3.448%	2	52	+758.333%
2025-09-23	0.5800	0.5800	0.5800	0.5800	-4.918%	1	51	+787.931%
2025-09-15	0.6500	0.6500	0.5800	0.6100	-8.955%	5	51	+744.262%
2025-09-12	0.6700	0.6700	0.6700	0.6700	-10.667%	2	49	+668.657%
2025-09-10	0.7000	0.7500	0.7000	0.7500	-6.250%	2	48	+586.667%
2025-09-09	0.8000	0.8000	0.8000	0.8000	+14.286%	1	47	+543.750%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-27.083%	1	46	+635.714%
2025-09-04	0.9600	0.9600	0.9600	0.9600	+5.495%	1	45	+436.458%
2025-09-03	0.9100	0.9100	0.9100	0.9100	-2.151%	1	45	+465.934%
2025-09-02	0.9400	0.9500	0.9300	0.9300	+9.412%	8	46	+453.763%
2025-08-26	0.8500	0.8500	0.8500	0.8500	-26.724%	2	47	+505.882%
2025-08-06	1.1600	1.1600	1.1600	1.1600	+4.505%	9	47	+343.966%
2025-07-29	1.0300	1.1400	1.0300	1.1100	+16.842%	3	38	+363.964%
2025-07-28	1.0400	1.0400	0.9500	0.9500	-20.168%	7	38	+442.105%
2025-07-24	1.2200	1.2200	1.1100	1.1900	-19.048%	17	38	+332.773%
2025-07-16	1.4700	1.4700	1.4700	1.4700	-39.506%	15	23	+250.340%
2025-06-11	2.4300	2.4300	2.4300	2.4300	+8.000%	7	8	+111.934%
2025-06-06	2.1900	2.2500	2.1900	2.2500	-12.109%	4	1	+128.889%
2025-05-28	2.4800	2.5600	2.4800	2.5600	-4.478%	2	0	+101.172%
2025-05-19	2.6400	2.6800	2.6400	2.6800	0.000%	2	0	+92.164%