Dark

KO20260918C90
KO Sep 18 2026 90.00 Call (KO260918C00090000)
option OPRA

EOD

Aug 4, 2026

1.29-3.008%(-0.04)786

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.9600	1.2900	0.9000	1.2900	-3.008%	786	13,211	0.000%
2026-08-03	1.8100	1.9800	1.3000	1.3300	-25.698%	940	12,763	-3.008%
2026-07-31	1.8900	1.8900	1.5000	1.7900	-11.823%	1,338	12,399	-27.933%
2026-07-30	1.7700	2.0800	1.5400	2.0300	-18.800%	390	12,270	-36.453%
2026-07-29	2.5000	3.4200	2.2400	2.5000	+25.000%	1,645	12,108	-48.400%
2026-07-28	1.7900	2.9000	1.4000	2.0000	+150.000%	2,559	13,312	-35.500%
2026-07-27	0.5800	0.8000	0.5100	0.8000	+50.943%	288	12,362	+61.250%
2026-07-24	0.4200	0.5300	0.4200	0.5300	+39.474%	102	12,264	+143.396%
2026-07-23	0.4500	0.4500	0.3500	0.3800	-33.333%	341	12,232	+239.474%
2026-07-22	0.6100	0.6700	0.5100	0.5700	+7.547%	641	12,178	+126.316%
2026-07-21	0.6000	0.6000	0.4500	0.5300	+10.417%	238	12,126	+143.396%
2026-07-20	0.5700	0.5700	0.4500	0.4800	-7.692%	272	11,999	+168.750%
2026-07-17	1.1400	1.1400	0.3900	0.5200	-50.476%	527	11,889	+148.077%
2026-07-16	0.8100	1.1500	0.8100	1.0500	+66.667%	352	12,049	+22.857%
2026-07-15	0.6500	0.7600	0.6300	0.6300	-22.222%	79	11,945	+104.762%
2026-07-14	1.0900	1.1100	0.7800	0.8100	-26.364%	268	11,909	+59.259%
2026-07-13	1.1500	1.1900	0.9200	1.1000	+20.879%	124	11,673	+17.273%
2026-07-10	0.9000	0.9100	0.7300	0.9100	+30.000%	4,813	11,575	+41.758%
2026-07-09	0.7500	0.8000	0.6800	0.7000	-39.655%	186	7,752	+84.286%
2026-07-08	1.0600	1.3300	1.0600	1.1600	+0.870%	382	7,659	+11.207%
2026-07-07	1.2400	1.6100	1.0200	1.1500	+32.184%	3,197	7,492	+12.174%
2026-07-06	1.0000	1.1400	0.7800	0.8700	-17.143%	332	7,507	+48.276%
2026-07-02	0.5500	1.0500	0.5500	1.0500	+123.404%	183	7,376	+22.857%
2026-07-01	0.5800	0.6400	0.4700	0.4700	-14.545%	82	7,376	+174.468%
2026-06-30	0.6900	0.7100	0.5300	0.5500	-25.676%	84	7,403	+134.545%
2026-06-29	0.9100	0.9100	0.6000	0.7400	+5.714%	85	7,394	+74.324%
2026-06-26	0.5300	0.7800	0.5300	0.7000	+34.615%	84	7,377	+84.286%
2026-06-25	0.5300	0.5300	0.4600	0.5200	-14.754%	46	7,345	+148.077%
2026-06-24	0.6200	0.6300	0.5400	0.6100	+29.787%	82	7,342	+111.475%
2026-06-23	0.5200	0.5300	0.4000	0.4700	+4.444%	807	7,334	+174.468%
2026-06-22	0.4500	0.5500	0.4200	0.4500	+18.421%	98	7,057	+186.667%
2026-06-18	0.5000	0.5000	0.3800	0.3800	-32.143%	78	6,933	+239.474%
2026-06-17	0.4900	0.6400	0.4900	0.5600	+5.660%	28	6,933	+130.357%
2026-06-16	0.6400	0.6400	0.5300	0.5300	-19.697%	39	6,933	+143.396%
2026-06-15	0.7400	0.7400	0.5400	0.6600	-25.000%	66	6,930	+95.455%
2026-06-12	0.9300	0.9600	0.8800	0.8800	-16.981%	740	6,943	+46.591%
2026-06-11	1.4100	1.4100	1.0600	1.0600	-20.301%	120	6,576	+21.698%
2026-06-10	1.0600	1.4200	1.0400	1.3300	+47.778%	1,449	6,586	-3.008%
2026-06-09	0.6000	0.9000	0.6000	0.9000	+69.811%	3	5,995	+43.333%
2026-06-08	0.5400	0.5400	0.5300	0.5300	-24.286%	3	5,994	+143.396%
2026-06-05	0.7000	0.7000	0.4300	0.7000	+105.882%	37	5,996	+84.286%
2026-06-04	0.3600	0.3600	0.3100	0.3400	-29.167%	36	6,012	+279.412%
2026-06-03	0.5000	0.5000	0.4800	0.4800	+6.667%	13	6,027	+168.750%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-8.163%	1	6,024	+186.667%
2026-06-01	0.4900	0.4900	0.4900	0.4900	-18.333%	25	6,023	+163.265%
2026-05-29	0.5400	0.6100	0.5400	0.6000	-15.493%	17	5,998	+115.000%
2026-05-28	0.7500	0.7500	0.6700	0.7100	-21.111%	7	5,986	+81.690%
2026-05-27	0.8600	0.9800	0.8600	0.9000	+42.857%	17	5,982	+43.333%
2026-05-26	0.7000	0.7500	0.6300	0.6300	-11.268%	20	5,981	+104.762%
2026-05-22	0.7100	0.7100	0.7100	0.7100	-5.333%	1	5,972	+81.690%
2026-05-21	0.8300	0.8300	0.7400	0.7500	-21.875%	23	5,972	+72.000%
2026-05-20	0.9700	1.0000	0.9200	0.9600	+3.226%	44	5,972	+34.375%
2026-05-19	1.0600	1.0800	0.9300	0.9300	+16.250%	34	5,964	+38.710%
2026-05-18	0.7900	0.8200	0.7800	0.8000	0.000%	71	5,964	+61.250%
2026-05-15	1.2000	1.2000	0.7100	0.8000	-2.439%	83	5,964	+61.250%
2026-05-14	0.8000	0.8700	0.8000	0.8200	+5.128%	52	5,989	+57.317%
2026-05-13	0.7800	0.7800	0.7800	0.7800	+23.810%	2	5,952	+65.385%
2026-05-12	0.5700	0.6300	0.5700	0.6300	+28.571%	4	5,952	+104.762%
2026-05-11	0.4900	0.4900	0.4900	0.4900	-2.000%	1	5,952	+163.265%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-15.254%	1	5,951	+158.000%
2026-05-06	0.5800	0.5900	0.5800	0.5900	+15.686%	15	5,951	+118.644%
2026-05-04	0.4900	0.5100	0.4900	0.5100	+6.250%	2	5,950	+152.941%
2026-04-30	0.6000	0.6000	0.4800	0.4800	-20.000%	6	5,948	+168.750%
2026-04-29	0.6000	0.6000	0.6000	0.6000	0.000%	1	5,951	+115.000%
2026-04-28	0.7000	0.9300	0.6000	0.6000	+42.857%	1,118	5,952	+115.000%
2026-04-23	0.4000	0.4300	0.4000	0.4200	+31.250%	61	5,073	+207.143%
2026-04-22	0.3200	0.3500	0.3200	0.3200	+6.667%	33	5,069	+303.125%
2026-04-21	0.2900	0.3000	0.2500	0.3000	-18.919%	7	5,063	+330.000%
2026-04-20	0.3700	0.3700	0.3700	0.3700	-5.128%	3	5,063	+248.649%
2026-04-17	0.3900	0.3900	0.3900	0.3900	-29.091%	1	5,063	+230.769%
2026-04-14	0.5500	0.5500	0.4800	0.5500	+17.021%	2,208	5,062	+134.545%
2026-04-13	0.5800	0.6000	0.4500	0.4700	-4.082%	2,322	2,904	+174.468%
2026-04-10	0.4900	0.4900	0.4900	0.4900	+36.111%	5	1,369	+163.265%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-36.842%	1	1,370	+258.333%
2026-04-07	0.5300	0.5700	0.5300	0.5700	0.000%	15	1,369	+126.316%
2026-04-01	0.5700	0.5800	0.4700	0.5700	+1.786%	11	1,369	+126.316%
2026-03-31	0.5500	0.6800	0.5500	0.5600	-20.000%	684	1,362	+130.357%
2026-03-30	0.6800	0.7700	0.6800	0.7000	+4.478%	14	732	+84.286%
2026-03-27	0.6400	0.6900	0.6400	0.6700	+39.583%	20	736	+92.537%
2026-03-25	0.4400	0.4800	0.4400	0.4800	-5.882%	2	727	+168.750%
2026-03-24	0.5400	0.5400	0.5100	0.5100	+13.333%	12	727	+152.941%
2026-03-23	0.4500	0.4500	0.4500	0.4500	-26.230%	35	738	+186.667%
2026-03-20	0.6000	0.6100	0.5500	0.6100	-8.955%	29	703	+111.475%
2026-03-18	0.7300	0.7300	0.6500	0.6700	-20.238%	11	693	+92.537%
2026-03-17	0.8200	0.8600	0.8200	0.8400	-8.696%	18	690	+53.571%
2026-03-16	0.9800	0.9800	0.9200	0.9200	-14.019%	57	685	+40.217%
2026-03-13	0.9300	1.0800	0.9300	1.0700	+12.632%	117	653	+20.561%
2026-03-12	0.9600	0.9600	0.9500	0.9500	+10.465%	2	587	+35.789%
2026-03-09	0.8300	0.8600	0.7900	0.8600	+16.216%	45	587	+50.000%
2026-03-05	0.7100	0.7600	0.7100	0.7400	-12.941%	69	581	+74.324%
2026-03-04	1.0500	1.0500	0.7700	0.8500	-27.966%	21	598	+51.765%
2026-03-03	1.1400	1.1800	1.1400	1.1800	-14.493%	36	599	+9.322%
2026-03-02	1.3800	1.3800	1.3800	1.3800	-15.337%	6	589	-6.522%
2026-02-27	1.5000	1.6300	1.5000	1.6300	+25.385%	69	589	-20.859%
2026-02-26	1.3400	1.3600	1.2700	1.3000	+13.043%	23	521	-0.769%
2026-02-25	1.1500	1.1500	1.1500	1.1500	-16.667%	1	534	+12.174%
2026-02-24	1.3100	1.4200	1.2900	1.3800	+18.966%	35	534	-6.522%
2026-02-20	1.1700	1.2000	1.0500	1.1600	-0.855%	22	556	+11.207%
2026-02-19	1.1000	1.1700	1.1000	1.1700	+6.364%	6	556	+10.256%
2026-02-18	1.1400	1.1400	1.1000	1.1000	-12.698%	3	555	+17.273%
2026-02-13	0.9900	1.2800	0.9700	1.2600	-6.667%	144	484	+2.381%
2026-02-12	0.9600	1.3500	0.9600	1.3500	+53.409%	23	484	-4.444%
2026-02-11	0.8700	0.8800	0.8700	0.8800	+3.529%	2	484	+46.591%
2026-02-09	1.0000	1.0000	0.8500	0.8500	0.000%	21	484	+51.765%
2026-02-06	0.9200	1.0000	0.8500	0.8500	-5.556%	110	485	+51.765%
2026-02-05	0.7500	0.9000	0.7500	0.9000	+32.353%	16	390	+43.333%
2026-02-04	0.6200	0.6800	0.6200	0.6800	+23.636%	185	375	+89.706%
2026-02-03	0.5500	0.5500	0.5500	0.5500	+175.000%	32	331	+134.545%
2026-01-22	0.2000	0.2000	0.2000	0.2000	-4.762%	2	311	+545.000%
2026-01-21	0.2100	0.2100	0.2100	0.2100	+16.667%	3	309	+514.286%
2026-01-06	0.1800	0.1800	0.1800	0.1800	-30.769%	1	309	+616.667%
2025-12-17	0.2600	0.2600	0.2600	0.2600	-23.529%	1	309	+396.154%
2025-12-02	0.3400	0.3400	0.3400	0.3400	-22.727%	3	310	+279.412%
2025-11-25	0.4400	0.4400	0.4400	0.4400	-35.294%	3	310	+193.182%
2025-11-11	0.6800	0.6800	0.6800	0.6800	+30.769%	1	306	+89.706%
2025-11-07	0.5200	0.5200	0.5200	0.5200	+62.500%	1	306	+148.077%
2025-11-06	0.3200	0.3200	0.3200	0.3200	-11.111%	108	305	+303.125%
2025-10-27	0.2600	0.3600	0.2600	0.3600	-12.195%	2	215	+258.333%
2025-10-23	0.3300	0.4100	0.3300	0.4100	-6.818%	2	215	+214.634%
2025-10-21	0.4400	0.4400	0.4400	0.4400	+33.333%	1	215	+193.182%
2025-10-10	0.3900	0.3900	0.3300	0.3300	+22.222%	2	214	+290.909%
2025-10-06	0.2700	0.2700	0.2700	0.2700	+3.846%	1	215	+377.778%
2025-10-03	0.2500	0.2600	0.2500	0.2600	+18.182%	35	215	+396.154%
2025-09-23	0.2200	0.2200	0.2200	0.2200	0.000%	1	181	+486.364%
2025-09-22	0.2400	0.2400	0.2200	0.2200	-4.348%	8	182	+486.364%
2025-09-08	0.2300	0.2300	0.2300	0.2300	-23.333%	1	174	+460.870%
2025-09-04	0.3000	0.3000	0.3000	0.3000	-18.919%	1	175	+330.000%
2025-08-22	0.3700	0.3700	0.3700	0.3700	+19.355%	2	174	+248.649%
2025-08-18	0.3100	0.3100	0.3100	0.3100	-32.609%	2	172	+316.129%
2025-08-11	0.4600	0.4600	0.4600	0.4600	+24.324%	10	170	+180.435%
2025-08-06	0.3700	0.3700	0.3700	0.3700	-21.277%	2	160	+248.649%
2025-07-22	0.4700	0.4700	0.4700	0.4700	-27.692%	20	158	+174.468%
2025-07-21	0.6500	0.6500	0.6500	0.6500	-15.584%	1	139	+98.462%
2025-07-03	0.6000	0.7700	0.6000	0.7700	-24.510%	32	127	+67.532%
2025-06-09	0.9800	1.0200	0.9800	1.0200	-2.857%	2	127	+26.471%
2025-05-29	0.9700	1.0500	0.9700	1.0500	-7.895%	2	127	+22.857%
2025-05-28	1.0800	1.1400	1.0800	1.1400	-6.557%	2	127	+13.158%
2025-05-19	1.2000	1.2200	1.2000	1.2200	+7.018%	2	127	+5.738%
2025-05-09	1.1400	1.1400	1.1400	1.1400	-17.986%	14	127	+13.158%
2025-05-05	1.3900	1.3900	1.3900	1.3900	+0.725%	86	120	-7.194%
2025-05-02	1.3700	1.3800	1.3700	1.3800	-5.479%	40	35	-6.522%
2025-04-30	1.4600	1.4600	1.4600	1.4600	-20.219%	2	15	-11.644%
2025-04-21	1.9900	1.9900	1.8200	1.8300	+12.270%	15	15	-29.508%
2025-04-15	1.5900	1.6300	1.5900	1.6300	+31.452%	7	7	-20.859%
2025-04-07	1.2400	1.2400	1.2400	1.2400	+31.915%	1	1	+4.032%
2025-03-17	0.9400	0.9400	0.9400	0.9400	0.000%	1	1	+37.234%