Dark

KO20260918C87.5
KO Sep 18 2026 87.50 Call (KO260918C00087500)
option OPRA

EOD

Aug 4, 2026

2.10-9.483%(-0.22)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.0200	2.1700	1.4500	2.1000	-9.483%	511	7,590	0.000%
2026-08-03	2.9700	2.9700	2.2500	2.3200	-16.846%	379	7,736	-9.483%
2026-07-31	2.6600	3.0100	2.5400	2.7900	-15.198%	154	7,570	-24.731%
2026-07-30	2.8700	3.3000	2.6500	3.2900	-15.424%	129	7,561	-36.170%
2026-07-29	4.5000	5.0000	3.6700	3.8900	+18.237%	127	7,615	-46.015%
2026-07-28	3.0500	4.5000	2.3500	3.2900	+135.000%	1,334	7,618	-36.170%
2026-07-27	1.0800	1.4400	0.9200	1.4000	+53.846%	1,345	8,127	+50.000%
2026-07-24	0.7200	0.9300	0.6500	0.9100	+30.000%	1,012	8,369	+130.769%
2026-07-23	0.8100	0.9000	0.6800	0.7000	-30.000%	436	7,950	+200.000%
2026-07-22	1.0600	1.1000	0.8900	1.0000	+11.111%	10,911	7,976	+110.000%
2026-07-21	0.9200	0.9700	0.8500	0.9000	+4.651%	426	15,513	+133.333%
2026-07-20	0.9500	1.0400	0.8100	0.8600	-6.522%	68	15,341	+144.186%
2026-07-17	2.1100	2.1100	0.7700	0.9200	-51.579%	266	15,335	+128.261%
2026-07-16	1.4000	1.9000	1.3800	1.9000	+72.727%	1,260	15,302	+10.526%
2026-07-15	1.3000	1.3400	1.1000	1.1000	-17.910%	69	14,353	+90.909%
2026-07-14	1.7500	1.8300	1.3400	1.3400	-27.174%	184	14,350	+56.716%
2026-07-13	1.7600	1.9400	1.5700	1.8400	+21.053%	10,167	14,275	+14.130%
2026-07-10	1.3300	1.5900	1.3300	1.5200	+24.590%	1,078	4,250	+38.158%
2026-07-09	1.3000	1.3300	1.1500	1.2200	-33.696%	221	3,408	+72.131%
2026-07-08	1.7300	2.1000	1.7300	1.8400	+2.222%	148	3,415	+14.130%
2026-07-07	1.9900	2.5500	1.6900	1.8000	+22.449%	387	3,337	+16.667%
2026-07-06	1.8300	1.8500	1.2200	1.4700	-15.517%	160	3,109	+42.857%
2026-07-02	1.1600	1.7400	1.1600	1.7400	+117.500%	678	2,693	+20.690%
2026-07-01	1.0600	1.0600	0.8000	0.8000	-14.894%	206	2,693	+162.500%
2026-06-30	1.2300	1.2300	0.9200	0.9400	-25.397%	171	2,657	+123.404%
2026-06-29	1.4600	1.6000	1.2000	1.2600	+14.545%	566	2,662	+66.667%
2026-06-26	1.0000	1.1000	0.9500	1.1000	+34.146%	193	2,559	+90.909%
2026-06-25	0.8500	0.9100	0.8000	0.8200	-11.828%	457	2,475	+156.098%
2026-06-24	0.9500	1.0700	0.9000	0.9300	+13.415%	862	2,100	+125.806%
2026-06-23	0.9300	0.9300	0.7600	0.8200	+6.494%	849	2,007	+156.098%
2026-06-22	0.7800	0.8700	0.7200	0.7700	0.000%	219	1,386	+172.727%
2026-06-18	0.7300	0.7700	0.6900	0.7700	-18.085%	133	1,198	+172.727%
2026-06-17	0.7500	0.9500	0.7400	0.9400	+2.174%	50	1,198	+123.404%
2026-06-16	1.1200	1.1900	0.8600	0.9200	-16.364%	333	1,198	+128.261%
2026-06-15	1.1500	1.1700	0.9100	1.1000	-23.611%	873	1,216	+90.909%
2026-06-12	1.5800	1.6000	1.4400	1.4400	-25.773%	268	1,048	+45.833%
2026-06-11	2.0500	2.1700	1.9400	1.9400	-5.825%	152	1,049	+8.247%
2026-06-10	1.5000	2.1200	1.5000	2.0600	+58.462%	59	1,037	+1.942%
2026-06-09	1.1000	1.4200	1.1000	1.3000	+51.163%	68	994	+61.538%
2026-06-08	0.8600	0.8600	0.8600	0.8600	-13.131%	1	942	+144.186%
2026-06-05	0.7600	1.0300	0.7600	0.9900	+94.118%	12	942	+112.121%
2026-06-04	0.9200	0.9200	0.5100	0.5100	-15.000%	98	942	+311.765%
2026-06-03	0.7300	0.7300	0.6000	0.6000	-25.926%	2	961	+250.000%
2026-06-01	0.8100	0.8100	0.8100	0.8100	+5.195%	15	960	+159.259%
2026-05-29	0.7900	0.9400	0.7700	0.7700	-28.037%	74	960	+172.727%
2026-05-28	1.1100	1.1100	1.0600	1.0700	-21.324%	75	959	+96.262%
2026-05-27	1.3600	1.3600	1.3600	1.3600	+17.241%	2	899	+54.412%
2026-05-22	1.1800	1.1800	1.1600	1.1600	-3.333%	10	897	+81.034%
2026-05-21	1.3500	1.3500	1.2000	1.2000	-17.241%	10	893	+75.000%
2026-05-20	1.5200	1.5500	1.4200	1.4500	-14.706%	91	893	+44.828%
2026-05-19	1.5700	1.7000	1.5400	1.7000	+34.921%	31	777	+23.529%
2026-05-18	1.2400	1.2600	1.2300	1.2600	-2.326%	27	777	+66.667%
2026-05-15	1.3200	1.3400	1.2600	1.2900	-2.273%	7	777	+62.791%
2026-05-14	1.3200	1.3200	1.3200	1.3200	+9.091%	1	767	+59.091%
2026-05-13	1.2800	1.2800	1.1300	1.2100	+5.217%	54	763	+73.554%
2026-05-12	1.1000	1.1900	0.9900	1.1500	+43.750%	12	763	+82.609%
2026-05-11	0.7400	0.8000	0.7400	0.8000	-26.606%	4	763	+162.500%
2026-05-08	1.0900	1.0900	1.0900	1.0900	+15.957%	6	756	+92.661%
2026-05-06	0.8500	0.9400	0.8500	0.9400	+6.818%	13	756	+123.404%
2026-05-05	0.8200	0.8900	0.8200	0.8800	+10.000%	32	743	+138.636%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-35.484%	1	711	+162.500%
2026-04-28	1.2500	1.2500	1.2400	1.2400	+82.353%	18	711	+69.355%
2026-04-27	0.6800	0.6800	0.6800	0.6800	+4.615%	1	693	+208.824%
2026-04-24	0.6500	0.6500	0.6500	0.6500	+25.000%	1	693	+223.077%
2026-04-22	0.5200	0.5200	0.5200	0.5200	+8.333%	1	693	+303.846%
2026-04-21	0.4900	0.4900	0.3800	0.4800	-20.000%	39	713	+337.500%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+3.448%	5	713	+250.000%
2026-04-15	0.5800	0.5800	0.5800	0.5800	-32.558%	15	717	+262.069%
2026-04-10	0.7600	0.8600	0.7600	0.8600	-3.371%	57	717	+144.186%
2026-04-09	0.8900	0.8900	0.8900	0.8900	+5.952%	3	773	+135.955%
2026-04-08	0.8700	0.8700	0.8400	0.8400	0.000%	4	773	+150.000%
2026-04-07	0.8400	0.8400	0.8400	0.8400	-13.402%	2	769	+150.000%
2026-04-06	0.9500	0.9700	0.9300	0.9700	-12.613%	18	767	+116.495%
2026-04-02	1.1100	1.1100	1.1100	1.1100	+48.000%	1	765	+89.189%
2026-04-01	0.8000	0.8600	0.7500	0.7500	-27.885%	5	765	+180.000%
2026-03-30	1.1200	1.1500	1.0100	1.0400	+14.286%	28	762	+101.923%
2026-03-27	0.8100	0.9100	0.7200	0.9100	+15.190%	73	744	+130.769%
2026-03-26	0.8000	0.8000	0.7900	0.7900	-2.469%	42	683	+165.823%
2026-03-25	0.7400	0.8100	0.6600	0.8100	+14.085%	12	641	+159.259%
2026-03-24	0.7600	0.7700	0.7100	0.7100	-7.792%	39	631	+195.775%
2026-03-23	0.6400	0.7800	0.6400	0.7700	-12.500%	40	594	+172.727%
2026-03-20	0.9700	0.9700	0.8200	0.8800	-10.204%	133	562	+138.636%
2026-03-19	0.9700	0.9900	0.9100	0.9800	-4.854%	55	505	+114.286%
2026-03-18	1.0300	1.0300	1.0300	1.0300	-18.898%	10	453	+103.883%
2026-03-17	1.2600	1.2900	1.2200	1.2700	-7.299%	8	453	+65.354%
2026-03-16	1.5000	1.5300	1.3700	1.3700	-11.613%	63	452	+53.285%
2026-03-13	1.3200	1.5500	1.3200	1.5500	+8.392%	47	397	+35.484%
2026-03-12	1.2000	1.4300	1.2000	1.4300	+30.000%	17	373	+46.853%
2026-03-11	1.1300	1.1300	1.1000	1.1000	-11.290%	16	358	+90.909%
2026-03-10	1.2500	1.2500	1.2400	1.2400	-3.876%	3	343	+69.355%
2026-03-09	1.2000	1.2900	1.1800	1.2900	+12.174%	38	340	+62.791%
2026-03-06	1.0200	1.1900	1.0100	1.1500	+12.745%	35	302	+82.609%
2026-03-05	1.0800	1.1200	1.0200	1.0200	-19.048%	19	291	+105.882%
2026-03-04	1.2600	1.2600	1.2600	1.2600	-21.250%	1	280	+66.667%
2026-03-03	1.7700	1.7700	1.5200	1.6000	-12.568%	66	279	+31.250%
2026-03-02	2.0400	2.0400	1.8300	1.8300	-19.027%	60	243	+14.754%
2026-02-27	2.1500	2.2600	2.1500	2.2600	+25.556%	2	185	-7.080%
2026-02-26	1.8900	1.8900	1.8000	1.8000	-2.174%	4	184	+16.667%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+0.546%	4	176	+14.130%
2026-02-24	1.8400	1.8400	1.8300	1.8300	+14.375%	120	176	+14.754%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-7.514%	1	57	+31.250%
2026-02-13	1.7300	1.7300	1.7300	1.7300	-5.978%	11	45	+21.387%
2026-02-12	1.5400	1.8400	1.5400	1.8400	+35.294%	30	45	+14.130%
2026-02-11	1.3600	1.3600	1.3600	1.3600	-4.225%	15	26	+54.412%
2026-02-06	1.4800	1.4800	1.4200	1.4200	0.000%	11	11	+47.887%