Dark

KO20260918C85
KO Sep 18 2026 85.00 Call (KO260918C00085000)
option OPRA

EOD

Aug 4, 2026

3.40-8.602%(-0.32)339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.2000	3.5500	2.7400	3.4000	-8.602%	339	12,874	0.000%
2026-08-03	4.5500	4.7200	3.6000	3.7200	-14.483%	1,362	12,769	-8.602%
2026-07-31	3.8500	4.6500	3.8500	4.3500	-10.494%	308	12,468	-21.839%
2026-07-30	4.4000	5.0300	4.1500	4.8600	-10.497%	62	12,500	-30.041%
2026-07-29	5.3500	7.0000	5.0200	5.4300	+8.600%	176	12,499	-37.385%
2026-07-28	4.6500	6.3000	3.4000	5.0000	+109.205%	954	12,566	-32.000%
2026-07-27	1.9200	2.3900	1.6600	2.3900	+44.848%	1,568	12,731	+42.259%
2026-07-24	1.3400	1.6500	1.3000	1.6500	+26.923%	221	12,613	+106.061%
2026-07-23	1.4500	1.7000	1.2200	1.3000	-27.778%	536	12,581	+161.538%
2026-07-22	1.9000	1.9500	1.5900	1.8000	+11.801%	11,530	12,596	+88.889%
2026-07-21	1.5500	1.7100	1.4000	1.6100	-4.734%	422	17,068	+111.180%
2026-07-20	1.7000	1.7900	1.4500	1.6900	+9.032%	305	16,960	+101.183%
2026-07-17	2.9600	2.9600	1.3500	1.5500	-49.180%	666	16,912	+119.355%
2026-07-16	2.4000	3.0500	2.4000	3.0500	+63.102%	446	16,897	+11.475%
2026-07-15	2.1400	2.2000	1.8600	1.8700	-19.742%	148	16,799	+81.818%
2026-07-14	2.8500	2.9100	2.1500	2.3300	-20.748%	102	16,796	+45.923%
2026-07-13	2.5700	2.9600	2.4800	2.9400	+20.988%	224	16,787	+15.646%
2026-07-10	2.2000	2.5500	2.2000	2.4300	+20.297%	808	16,805	+39.918%
2026-07-09	2.0500	2.1400	1.9300	2.0200	-22.308%	229	16,314	+68.317%
2026-07-08	2.8200	3.3000	2.6000	2.6000	-10.959%	81	16,351	+30.769%
2026-07-07	3.0600	3.6800	2.6900	2.9200	+23.729%	225	16,351	+16.438%
2026-07-06	2.8000	2.9000	2.0500	2.3600	-9.231%	96	16,343	+44.068%
2026-07-02	1.8500	2.6000	1.8500	2.6000	+79.310%	170	16,327	+30.769%
2026-07-01	1.7700	1.7800	1.4500	1.4500	-16.185%	83	16,327	+134.483%
2026-06-30	2.0800	2.0800	1.6400	1.7300	-11.282%	143	16,342	+96.532%
2026-06-29	2.2000	2.5100	1.9500	1.9500	-7.143%	257	16,344	+74.359%
2026-06-26	1.7500	2.1900	1.6600	2.1000	+50.000%	89	16,343	+61.905%
2026-06-25	1.5000	1.6000	1.3500	1.4000	-7.895%	108	16,295	+142.857%
2026-06-24	1.5000	1.8000	1.5000	1.5200	+6.294%	364	16,249	+123.684%
2026-06-23	1.4600	1.4700	1.2900	1.4300	+8.333%	66	16,192	+137.762%
2026-06-22	1.3000	1.3500	1.1700	1.3200	+10.000%	221	16,181	+157.576%
2026-06-18	1.4400	1.4400	1.1500	1.2000	-18.367%	62	16,105	+183.333%
2026-06-17	1.3000	1.5600	1.1500	1.4700	-2.000%	61	16,105	+131.293%
2026-06-16	1.9100	1.9200	1.4100	1.5000	-16.667%	165	16,105	+126.667%
2026-06-15	1.9000	1.9000	1.5200	1.8000	-21.053%	237	16,140	+88.889%
2026-06-12	2.5000	2.5000	2.1400	2.2800	-8.800%	323	16,155	+49.123%
2026-06-11	3.0900	3.1900	2.5000	2.5000	-18.033%	216	15,966	+36.000%
2026-06-10	2.5100	3.1500	2.3600	3.0500	+64.865%	10,468	15,750	+11.475%
2026-06-09	1.4600	2.2000	1.4600	1.8500	+34.058%	34	6,035	+83.784%
2026-06-08	1.5200	1.5600	1.3700	1.3800	-9.804%	13	6,029	+146.377%
2026-06-05	1.0000	1.5300	1.0000	1.5300	+91.250%	45	6,024	+122.222%
2026-06-04	1.2500	1.2500	0.8000	0.8000	-36.000%	111	6,018	+325.000%
2026-06-03	1.1200	1.2500	1.1200	1.2500	+11.607%	10	6,059	+172.000%
2026-06-02	1.1500	1.1600	1.1000	1.1200	-10.400%	46	6,059	+203.571%
2026-06-01	1.2600	1.3500	1.1900	1.2500	-3.846%	87	6,064	+172.000%
2026-05-29	1.5800	1.5800	1.3000	1.3000	-23.077%	115	6,068	+161.538%
2026-05-28	1.7500	1.8100	1.6500	1.6900	-24.889%	32	6,058	+101.183%
2026-05-27	1.8500	2.3700	1.8500	2.2500	+28.571%	54	6,051	+51.111%
2026-05-26	1.8500	1.8500	1.6000	1.7500	-14.634%	13	6,062	+94.286%
2026-05-22	2.0600	2.1600	1.8700	2.0500	+3.535%	95	6,054	+65.854%
2026-05-21	1.9000	2.1200	1.9000	1.9800	-16.807%	91	6,052	+71.717%
2026-05-20	2.4000	2.4000	2.2200	2.3800	+4.846%	9	6,052	+42.857%
2026-05-19	2.1300	2.5500	2.0900	2.2700	+10.194%	258	5,834	+49.780%
2026-05-18	1.9900	2.1200	1.9500	2.0600	+0.980%	4,197	5,834	+65.049%
2026-05-15	2.1500	2.1500	1.8900	2.0400	+3.553%	93	5,834	+66.667%
2026-05-14	1.9400	2.0300	1.7800	1.9700	+2.073%	179	1,724	+72.589%
2026-05-13	1.8100	2.0000	1.8100	1.9300	+4.324%	7	1,564	+76.166%
2026-05-12	1.3900	1.8500	1.3900	1.8500	+48.000%	156	1,564	+83.784%
2026-05-11	1.2500	1.2800	1.2400	1.2500	-2.344%	71	1,564	+172.000%
2026-05-08	1.4400	1.4400	1.2800	1.2800	-17.949%	7	1,442	+165.625%
2026-05-07	1.3200	1.5600	1.3200	1.5600	+6.849%	4	1,437	+117.949%
2026-05-06	1.4500	1.5300	1.4200	1.4600	+8.955%	21	1,434	+132.877%
2026-05-05	1.3000	1.4000	1.3000	1.3400	+7.200%	17	1,436	+153.731%
2026-05-04	1.1800	1.3400	1.1800	1.2500	-8.759%	14	1,436	+172.000%
2026-05-01	1.3700	1.3900	1.2300	1.3700	0.000%	59	1,451	+148.175%
2026-04-30	1.3700	1.3700	1.3700	1.3700	-13.291%	3	1,451	+148.175%
2026-04-29	1.5000	1.5800	1.5000	1.5800	+11.268%	8	1,451	+115.190%
2026-04-28	1.7300	2.1000	1.4200	1.4200	+47.917%	239	1,452	+139.437%
2026-04-27	1.0200	1.0300	0.9600	0.9600	-16.522%	7	1,279	+254.167%
2026-04-24	1.1400	1.2000	1.1400	1.1500	+6.481%	8	1,280	+195.652%
2026-04-23	1.0900	1.0900	1.0800	1.0800	+36.709%	38	1,277	+214.815%
2026-04-22	0.7800	0.7900	0.7400	0.7900	+5.333%	21	1,265	+330.380%
2026-04-21	0.7100	0.7500	0.6700	0.7500	-11.765%	383	1,587	+353.333%
2026-04-20	0.9100	0.9100	0.8500	0.8500	-8.602%	56	1,587	+300.000%
2026-04-17	0.9200	0.9300	0.8900	0.9300	+14.815%	3	1,636	+265.591%
2026-04-16	0.9400	0.9400	0.8000	0.8100	-8.989%	647	1,636	+319.753%
2026-04-15	0.8500	0.9000	0.8500	0.8900	-17.593%	12	2,156	+282.022%
2026-04-14	1.0800	1.0800	1.0800	1.0800	-0.917%	5	2,153	+214.815%
2026-04-13	1.3300	1.3300	1.0900	1.0900	-21.014%	17	2,153	+211.927%
2026-04-10	1.4700	1.4700	1.3300	1.3800	-5.479%	26	2,163	+146.377%
2026-04-09	1.5000	1.7100	1.4600	1.4600	+12.308%	10	2,159	+132.877%
2026-04-08	1.1800	1.3200	1.1800	1.3000	0.000%	37	2,152	+161.538%
2026-04-07	1.6000	1.6000	1.2200	1.3000	-13.333%	75	2,134	+161.538%
2026-04-06	1.5000	1.5000	1.5000	1.5000	-0.662%	3	2,071	+126.667%
2026-04-02	1.3800	1.5100	1.3800	1.5100	+19.841%	12	2,071	+125.166%
2026-04-01	1.3000	1.3400	1.2000	1.2600	-7.353%	51	2,071	+169.841%
2026-03-31	1.3500	1.3600	1.2800	1.3600	-15.000%	18	2,069	+150.000%
2026-03-30	1.4800	1.6800	1.4800	1.6000	+8.844%	13	2,066	+112.500%
2026-03-27	1.3100	1.4800	1.3100	1.4700	+41.346%	104	2,057	+131.293%
2026-03-26	1.2000	1.2000	1.0400	1.0400	-12.605%	31	1,975	+226.923%
2026-03-25	1.0100	1.2300	1.0100	1.1900	+0.847%	198	1,945	+185.714%
2026-03-24	1.1900	1.2000	1.1500	1.1800	-1.667%	19	1,873	+188.136%
2026-03-23	1.2500	1.2500	1.0500	1.2000	-4.762%	23	1,880	+183.333%
2026-03-20	1.3000	1.3000	1.2300	1.2600	-16.556%	125	1,857	+169.841%
2026-03-19	1.5000	1.5100	1.3500	1.5100	-2.581%	49	1,844	+125.166%
2026-03-18	1.6000	1.6000	1.4700	1.5500	-14.835%	38	1,800	+119.355%
2026-03-17	2.0100	2.0800	1.7800	1.8200	-11.650%	63	1,770	+86.813%
2026-03-16	2.2300	2.2300	2.0200	2.0600	-2.370%	50	1,727	+65.049%
2026-03-13	2.0300	2.1600	2.0300	2.1100	+8.205%	74	1,691	+61.137%
2026-03-12	1.5800	1.9500	1.5800	1.9500	+14.035%	10	1,691	+74.359%
2026-03-11	1.4600	1.7500	1.4600	1.7100	-5.000%	85	1,692	+98.830%
2026-03-10	1.3600	1.8700	1.3600	1.8000	-5.759%	64	1,641	+88.889%
2026-03-09	1.5500	1.9100	1.5500	1.9100	+13.018%	53	1,579	+78.010%
2026-03-06	1.5300	1.6900	1.4300	1.6900	+9.032%	79	1,576	+101.183%
2026-03-05	1.5800	1.6500	1.4800	1.5500	-17.112%	50	1,528	+119.355%
2026-03-04	1.9500	1.9500	1.6500	1.8700	-21.429%	20	1,499	+81.818%
2026-03-03	2.2500	2.3900	2.1600	2.3800	-11.852%	41	1,488	+42.857%
2026-03-02	2.8200	2.8300	2.7000	2.7000	-14.013%	23	1,499	+25.926%
2026-02-27	2.9300	3.1400	2.9300	3.1400	+15.018%	76	1,516	+8.280%
2026-02-26	2.5000	2.7300	2.5000	2.7300	+5.000%	28	1,505	+24.542%
2026-02-25	2.6400	2.6400	2.5600	2.6000	-4.059%	7	1,496	+30.769%
2026-02-24	2.7500	2.7700	2.5200	2.7100	-1.455%	89	1,496	+25.461%
2026-02-23	2.5200	2.7500	2.5100	2.7500	+12.705%	4	1,439	+23.636%
2026-02-20	2.3900	2.4400	2.3900	2.4400	-2.008%	22	1,436	+39.344%
2026-02-19	2.1500	2.4900	2.0700	2.4900	+7.792%	8	1,436	+36.546%
2026-02-18	2.5900	2.5900	2.3100	2.3100	-6.478%	8	1,436	+47.186%
2026-02-17	2.3000	2.5000	2.3000	2.4700	+5.106%	13	1,435	+37.652%
2026-02-13	2.2000	2.4800	2.2000	2.3500	-8.203%	60	1,422	+44.681%
2026-02-12	2.1600	2.7600	2.1600	2.5600	+26.733%	1,082	1,422	+32.813%
2026-02-11	1.4100	2.1500	1.3500	2.0200	+65.574%	31	423	+68.317%
2026-02-10	1.4700	1.4700	1.2200	1.2200	-40.196%	21	409	+178.689%
2026-02-09	2.1400	2.1400	2.0400	2.0400	-11.304%	80	391	+66.667%
2026-02-06	2.0000	2.3000	1.9500	2.3000	+6.977%	26	313	+47.826%
2026-02-05	2.0500	2.1500	1.8500	2.1500	+20.787%	57	296	+58.140%
2026-02-04	1.5900	1.7800	1.5900	1.7800	+15.584%	125	283	+91.011%
2026-02-03	1.0900	1.5400	1.0900	1.5400	+58.763%	16	248	+120.779%
2026-02-02	0.9100	1.0000	0.9100	0.9700	+8.989%	31	250	+250.515%
2026-01-30	0.7200	0.8900	0.7200	0.8900	+20.270%	63	232	+282.022%
2026-01-29	0.5500	0.7400	0.5500	0.7400	+29.825%	23	215	+359.459%
2026-01-27	0.5700	0.5700	0.5700	0.5700	+1.786%	3	195	+496.491%
2026-01-26	0.5600	0.5600	0.5600	0.5600	-8.197%	6	195	+507.143%
2026-01-23	0.6000	0.6100	0.6000	0.6100	-4.688%	14	189	+457.377%
2026-01-22	0.6400	0.6400	0.6400	0.6400	+42.222%	2	175	+431.250%
2026-01-20	0.4000	0.4500	0.4000	0.4500	-6.250%	2	173	+655.556%
2026-01-16	0.5200	0.5200	0.4500	0.4800	+6.667%	18	164	+608.333%
2026-01-15	0.4800	0.4800	0.4500	0.4500	-6.250%	60	164	+655.556%
2026-01-13	0.4800	0.4800	0.4800	0.4800	+23.077%	1	175	+608.333%
2026-01-12	0.4800	0.4900	0.3900	0.3900	-7.143%	8	174	+771.795%
2026-01-09	0.3500	0.4200	0.3500	0.4200	+20.000%	18	171	+709.524%
2026-01-08	0.3500	0.3500	0.3500	0.3500	+29.630%	19	180	+871.429%
2026-01-07	0.2700	0.2700	0.2700	0.2700	-10.000%	3	199	+1,159.259%
2026-01-06	0.2500	0.3100	0.2500	0.3000	+7.143%	22	196	+1,033.333%
2026-01-05	0.2800	0.2800	0.2800	0.2800	-26.316%	2	197	+1,114.286%
2026-01-02	0.3700	0.3800	0.3700	0.3800	0.000%	60	197	+794.737%
2025-12-30	0.3800	0.3800	0.3800	0.3800	-22.449%	1	167	+794.737%
2025-12-18	0.4300	0.4900	0.4300	0.4900	-3.922%	2	166	+593.878%
2025-12-12	0.5100	0.5100	0.5100	0.5100	0.000%	2	164	+566.667%
2025-12-11	0.7700	0.7700	0.5000	0.5100	-13.559%	50	162	+566.667%
2025-12-10	0.6600	0.6600	0.5900	0.5900	-10.606%	15	119	+476.271%
2025-12-09	0.6800	0.6800	0.6600	0.6600	+8.197%	8	104	+415.152%
2025-12-08	0.6400	0.6400	0.6000	0.6100	-15.278%	53	97	+457.377%
2025-12-03	0.7200	0.7200	0.7200	0.7200	-21.739%	3	82	+372.222%
2025-12-01	0.9200	0.9200	0.9200	0.9200	-5.155%	3	82	+269.565%
2025-11-26	0.9700	0.9700	0.9700	0.9700	+7.778%	15	64	+250.515%
2025-11-24	0.9800	0.9800	0.9000	0.9000	-26.230%	15	64	+277.778%
2025-11-21	1.1900	1.2200	1.1900	1.2200	+19.608%	30	51	+178.689%
2025-11-12	1.0200	1.0200	1.0200	1.0200	+29.114%	5	28	+233.333%
2025-10-28	0.7900	0.7900	0.7900	0.7900	-12.222%	2	26	+330.380%
2025-10-22	0.9000	0.9000	0.9000	0.9000	+20.000%	7	26	+277.778%
2025-10-21	0.9400	1.0000	0.7500	0.7500	+22.951%	7	19	+353.333%
2025-10-14	0.6100	0.6100	0.6100	0.6100	+15.094%	14	18	+457.377%
2025-10-13	0.5300	0.5300	0.5300	0.5300	-8.621%	8	31	+541.509%
2025-10-10	0.5800	0.5800	0.5800	0.5800	+5.455%	6	23	+486.207%
2025-10-08	0.5500	0.5500	0.5500	0.5500	+14.583%	4	18	+518.182%
2025-10-02	0.4800	0.4800	0.4800	0.4800	+14.286%	1	14	+608.333%
2025-09-26	0.4200	0.4200	0.4200	0.4200	-12.500%	1	14	+709.524%
2025-09-19	0.4800	0.4800	0.4800	0.4800	-5.882%	2	14	+608.333%
2025-09-10	0.4800	0.5300	0.4800	0.5100	-12.069%	8	14	+566.667%
2025-09-08	0.5600	0.5800	0.5600	0.5800	-4.918%	8	18	+486.207%
2025-09-05	0.6100	0.6100	0.6100	0.6100	+5.172%	1	26	+457.377%
2025-09-04	0.6900	0.6900	0.5800	0.5800	-12.121%	2	27	+486.207%
2025-09-02	0.6500	0.6600	0.6500	0.6600	-19.512%	2	26	+415.152%
2025-08-06	0.8200	0.8200	0.8200	0.8200	+2.500%	1	28	+314.634%
2025-07-25	0.8000	0.8000	0.8000	0.8000	-23.077%	1	28	+325.000%
2025-07-23	1.0400	1.0400	1.0400	1.0400	+8.333%	1	28	+226.923%
2025-07-16	0.9600	0.9600	0.9600	0.9600	-27.820%	6	28	+254.167%
2025-07-08	1.3300	1.3300	1.3300	1.3300	-8.276%	10	34	+155.639%
2025-07-02	1.4500	1.4500	1.4500	1.4500	-14.706%	6	34	+134.483%
2025-06-06	1.6800	1.7300	1.6600	1.7000	-5.556%	8	34	+100.000%
2025-06-05	1.6700	1.8000	1.6700	1.8000	-10.000%	2	34	+88.889%
2025-05-30	1.9300	2.0100	1.9300	2.0000	+9.890%	8	34	+70.000%
2025-05-29	1.7700	1.8500	1.7700	1.8200	-7.614%	4	34	+86.813%
2025-05-28	1.9000	1.9700	1.9000	1.9700	-6.190%	2	34	+72.589%
2025-05-27	1.9700	2.1000	1.9700	2.1000	+6.061%	5	34	+61.905%
2025-05-23	1.9100	1.9800	1.9100	1.9800	0.000%	4	34	+71.717%
2025-05-20	1.9100	1.9800	1.9100	1.9800	-4.808%	4	34	+71.717%
2025-05-19	2.0300	2.0800	2.0300	2.0800	+4.523%	2	34	+63.462%
2025-05-16	1.9500	1.9900	1.9500	1.9900	+4.737%	4	34	+70.854%
2025-05-15	1.8000	1.9000	1.8000	1.9000	-20.833%	2	34	+78.947%
2025-05-02	2.4000	2.4000	2.4000	2.4000	-3.614%	12	34	+41.667%
2025-04-30	2.4900	2.4900	2.4900	2.4900	+31.746%	1	34	+36.546%
2025-04-07	1.8900	1.8900	1.8900	1.8900	-10.427%	1	33	+79.894%
2025-04-04	2.5000	2.5000	2.1100	2.1100	-19.157%	60	33	+61.137%
2025-04-03	2.6100	2.6100	2.6100	2.6100	+51.744%	7	14	+30.268%
2025-03-18	1.7200	1.7200	1.7200	1.7200	-1.714%	5	13	+97.674%
2025-02-28	1.7500	1.7500	1.7500	1.7500	+26.812%	12	8	+94.286%
2025-02-13	1.2500	1.3800	1.2200	1.3800	+109.091%	3	2	+146.377%
2025-02-03	0.6600	0.6600	0.6600	0.6600	+88.571%	1	2	+415.152%
2025-01-21	0.3500	0.3500	0.3500	0.3500	0.000%	1	1	+871.429%