Dark

KO20260918C95
KO Sep 18 2026 95.00 Call (KO260918C00095000)
option OPRA

EOD

Aug 4, 2026

0.4200+5.000%(+0.0200)19,032

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2500	0.4500	0.2500	0.4200	+5.000%	19,032	20,727	0.000%
2026-08-03	0.5900	0.5900	0.3900	0.4000	-24.528%	908	1,912	+5.000%
2026-07-31	0.4400	0.6300	0.4400	0.5300	-17.188%	260	1,371	-20.755%
2026-07-30	0.5000	0.6800	0.4600	0.6400	-24.706%	496	1,211	-34.375%
2026-07-29	0.6200	1.3400	0.6200	0.8500	+34.921%	2,380	875	-50.588%
2026-07-28	0.5800	1.0500	0.5500	0.6300	+186.364%	242	634	-33.333%
2026-07-27	0.1500	0.2200	0.1500	0.2200	+37.500%	5	464	+90.909%
2026-07-24	0.1600	0.1600	0.1600	0.1600	+33.333%	2	461	+162.500%
2026-07-23	0.1200	0.1200	0.1000	0.1200	-29.412%	9	460	+250.000%
2026-07-22	0.1900	0.1900	0.1400	0.1700	+30.769%	44	462	+147.059%
2026-07-21	0.1300	0.1300	0.1300	0.1300	0.000%	29	427	+223.077%
2026-07-20	0.1800	0.1800	0.1300	0.1300	-27.778%	10	411	+223.077%
2026-07-17	0.3300	0.3300	0.1700	0.1800	-48.571%	123	410	+133.333%
2026-07-16	0.3500	0.3500	0.3500	0.3500	+59.091%	2	326	+20.000%
2026-07-15	0.2500	0.3000	0.2200	0.2200	-26.667%	9	327	+90.909%
2026-07-14	0.3700	0.3700	0.3000	0.3000	-21.053%	31	320	+40.000%
2026-07-13	0.3600	0.3800	0.3600	0.3800	+18.750%	2	294	+10.526%
2026-07-10	0.3000	0.3200	0.3000	0.3200	+18.519%	8	293	+31.250%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-37.209%	21	291	+55.556%
2026-07-08	0.4200	0.4800	0.4200	0.4300	-21.818%	19	311	-2.326%
2026-07-07	0.5100	0.6000	0.5100	0.5500	+89.655%	14	304	-23.636%
2026-07-06	0.2700	0.3000	0.2400	0.2900	+11.538%	68	299	+44.828%
2026-07-02	0.2200	0.2600	0.2200	0.2600	+116.667%	26	269	+61.538%
2026-07-01	0.1900	0.1900	0.1200	0.1200	-36.842%	28	269	+250.000%
2026-06-30	0.2300	0.2300	0.1900	0.1900	-53.659%	11	295	+121.053%
2026-06-29	0.4100	0.4100	0.4100	0.4100	+105.000%	4	284	+2.439%
2026-06-25	0.1300	0.2000	0.1300	0.2000	-9.091%	6	284	+110.000%
2026-06-24	0.2000	0.2200	0.2000	0.2200	+22.222%	8	281	+90.909%
2026-06-23	0.2100	0.2100	0.1600	0.1800	-28.000%	58	281	+133.333%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+25.000%	2	275	+68.000%
2026-06-15	0.2100	0.2100	0.2000	0.2000	-60.784%	5	277	+110.000%
2026-06-11	0.5500	0.5500	0.5100	0.5100	-27.143%	2	276	-17.647%
2026-06-10	0.4900	0.7000	0.4900	0.7000	+84.211%	9	277	-40.000%
2026-06-09	0.3000	0.3800	0.3000	0.3800	+72.727%	29	277	+10.526%
2026-06-08	0.2200	0.2200	0.2200	0.2200	-15.385%	4	254	+90.909%
2026-06-05	0.2500	0.2600	0.2500	0.2600	+100.000%	26	258	+61.538%
2026-06-04	0.2700	0.2700	0.1300	0.1300	-23.529%	26	233	+223.077%
2026-06-02	0.1700	0.1700	0.1700	0.1700	-29.167%	1	251	+147.059%
2026-05-29	0.2700	0.2700	0.2400	0.2400	-11.111%	54	251	+75.000%
2026-05-28	0.2900	0.2900	0.2700	0.2700	-32.500%	2	244	+55.556%
2026-05-27	0.3800	0.4000	0.3800	0.4000	+25.000%	40	245	+5.000%
2026-05-18	0.3000	0.3200	0.3000	0.3200	-3.030%	17	210	+31.250%
2026-05-15	0.3300	0.3300	0.3300	0.3300	+6.452%	20	210	+27.273%
2026-05-14	0.3100	0.3100	0.3100	0.3100	+10.714%	5	229	+35.484%
2026-05-12	0.2800	0.2800	0.2800	0.2800	+16.667%	30	259	+50.000%
2026-05-06	0.2500	0.2500	0.2400	0.2400	+26.316%	2	259	+75.000%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-17.391%	1	258	+121.053%
2026-04-28	0.2300	0.2300	0.2300	0.2300	+43.750%	6	257	+82.609%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-5.882%	1	253	+162.500%
2026-04-20	0.2100	0.2100	0.1700	0.1700	0.000%	2	252	+147.059%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-5.556%	1	252	+147.059%
2026-04-10	0.1800	0.1800	0.1800	0.1800	-51.351%	4	251	+133.333%
2026-04-09	0.3700	0.3700	0.3700	0.3700	+54.167%	1	255	+13.514%
2026-04-07	0.2400	0.2400	0.2400	0.2400	0.000%	5	254	+75.000%
2026-04-01	0.2400	0.2400	0.2400	0.2400	-4.000%	2	249	+75.000%
2026-03-31	0.2500	0.2500	0.2500	0.2500	+25.000%	25	247	+68.000%
2026-03-27	0.2000	0.2000	0.2000	0.2000	-33.333%	2	222	+110.000%
2026-03-24	0.3000	0.3000	0.3000	0.3000	-9.091%	15	224	+40.000%
2026-03-18	0.3400	0.3400	0.3300	0.3300	-15.385%	32	224	+27.273%
2026-03-17	0.3900	0.3900	0.3500	0.3900	-30.357%	8	196	+7.692%
2026-03-13	0.4300	0.5600	0.4300	0.5600	+33.333%	70	196	-25.000%
2026-03-06	0.3600	0.4200	0.3600	0.4200	+23.529%	18	135	0.000%
2026-03-05	0.3400	0.3400	0.3400	0.3400	-38.182%	2	118	+23.529%
2026-03-03	0.5800	0.5900	0.5500	0.5500	-31.250%	6	120	-23.636%
2026-02-27	0.7600	0.8100	0.7600	0.8000	+21.212%	72	114	-47.500%
2026-02-24	0.6400	0.6600	0.6400	0.6600	+15.789%	2	65	-36.364%
2026-02-23	0.5700	0.5700	0.5700	0.5700	-3.390%	1	64	-26.316%
2026-02-20	0.5700	0.5900	0.5700	0.5900	+47.500%	20	64	-28.814%
2026-02-19	0.4000	0.4000	0.4000	0.4000	-24.528%	5	62	+5.000%
2026-02-18	0.5700	0.5700	0.5300	0.5300	+3.922%	2	62	-20.755%
2026-02-13	0.5100	0.5100	0.5100	0.5100	+13.333%	2	61	-17.647%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+40.625%	1	61	-6.667%
2026-02-11	0.3200	0.3200	0.3200	0.3200	-33.333%	1	61	+31.250%
2026-02-06	0.4300	0.4800	0.4300	0.4800	+118.182%	14	61	-12.500%
2025-11-13	0.2200	0.2200	0.2200	0.2200	-4.348%	4	49	+90.909%
2025-10-30	0.2100	0.2300	0.2100	0.2300	+21.053%	21	49	+82.609%
2025-10-27	0.1900	0.1900	0.1900	0.1900	-5.000%	1	55	+121.053%
2025-10-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	55	+110.000%
2025-10-10	0.2000	0.2000	0.2000	0.2000	+33.333%	1	55	+110.000%
2025-10-06	0.1500	0.1500	0.1500	0.1500	+7.143%	4	54	+180.000%
2025-09-15	0.1400	0.1400	0.1400	0.1400	-17.647%	1	54	+200.000%
2025-09-05	0.1700	0.1700	0.1700	0.1700	+21.429%	1	53	+147.059%
2025-09-04	0.1400	0.1400	0.1400	0.1400	-26.316%	2	53	+200.000%
2025-08-25	0.1900	0.1900	0.1900	0.1900	+5.556%	2	53	+121.053%
2025-07-30	0.1800	0.1800	0.1800	0.1800	-61.702%	20	52	+133.333%
2025-07-01	0.5300	0.5300	0.4700	0.4700	+23.684%	6	37	-10.638%
2025-06-24	0.3800	0.3800	0.3800	0.3800	-11.628%	6	38	+10.526%
2025-06-17	0.4300	0.4300	0.4300	0.4300	-8.511%	2	32	-2.326%
2025-06-16	0.4700	0.4700	0.4700	0.4700	-16.071%	21	31	-10.638%
2025-06-09	0.5200	0.5600	0.5200	0.5600	-15.152%	2	10	-25.000%
2025-05-09	0.6400	0.6600	0.6400	0.6600	0.000%	24	10	-36.364%