Dark

KO20261016C77.5
KO Oct 16 2026 77.50 Call (KO261016C00077500)
option OPRA

EOD

Aug 3, 2026

10.50-14.286%(-1.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	10.5000	10.5000	10.5000	10.5000	-14.286%	10	2,744	0.000%
2026-07-29	13.8300	14.0500	12.2500	12.2500	+9.964%	3	2,734	-14.286%
2026-07-28	12.1000	12.2700	11.1400	11.1400	+35.030%	4	2,733	-5.745%
2026-07-27	7.9500	8.2500	7.9500	8.2500	+29.921%	2	2,734	+27.273%
2026-07-24	6.3000	6.3500	6.3000	6.3500	+11.993%	2	2,733	+65.354%
2026-07-23	5.5000	5.6700	5.5000	5.6700	-16.000%	2	2,731	+85.185%
2026-07-22	6.7500	6.7500	6.7500	6.7500	+6.467%	2	2,730	+55.556%
2026-07-21	6.3400	6.3400	6.3400	6.3400	+4.793%	1	2,729	+65.615%
2026-07-20	6.5000	6.5100	6.0500	6.0500	0.000%	9	2,729	+73.554%
2026-07-17	6.8000	6.8000	6.0500	6.0500	-27.976%	16	2,723	+73.554%
2026-07-16	8.4000	8.4000	8.4000	8.4000	0.000%	1	2,723	+25.000%
2026-07-13	8.4200	8.5000	8.4000	8.4000	+9.091%	8	2,722	+25.000%
2026-07-10	7.5500	7.7000	7.5500	7.7000	-10.983%	28	2,720	+36.364%
2026-07-08	8.6000	8.6500	8.6000	8.6500	+7.453%	4	2,699	+21.387%
2026-07-07	9.0000	9.0000	8.0500	8.0500	+8.931%	2	2,698	+30.435%
2026-07-06	8.5000	8.5000	7.3900	7.3900	-4.645%	3	2,698	+42.084%
2026-07-02	7.5000	7.7500	7.5000	7.7500	+26.016%	3	2,695	+35.484%
2026-06-30	6.5000	6.5000	6.1500	6.1500	-3.150%	8	2,695	+70.732%
2026-06-29	7.3000	7.8000	6.3500	6.3500	+7.627%	13	2,695	+65.354%
2026-06-24	5.9500	6.2000	5.9000	5.9000	+8.257%	16	2,695	+77.966%
2026-06-23	5.4500	5.5000	5.4000	5.4500	+5.212%	19	2,694	+92.661%
2026-06-22	4.9000	5.1800	4.9000	5.1800	+5.714%	51	2,694	+102.703%
2026-06-18	4.9000	4.9000	4.9000	4.9000	+0.616%	11	2,676	+114.286%
2026-06-17	4.8700	4.8700	4.8700	4.8700	-14.561%	1	2,676	+115.606%
2026-06-16	5.7000	5.7000	5.7000	5.7000	-5.000%	5	2,676	+84.211%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-22.078%	5	2,676	+75.000%
2026-06-11	8.1200	8.1200	7.7000	7.7000	-5.753%	18	2,676	+36.364%
2026-06-10	8.2000	8.2000	8.1700	8.1700	+31.774%	7	2,690	+28.519%
2026-06-09	6.4700	6.4700	5.9700	6.2000	+22.772%	352	2,690	+69.355%
2026-06-08	4.9500	5.0500	4.9500	5.0500	-3.992%	2	2,395	+107.921%
2026-06-05	4.6700	5.2600	4.6700	5.2600	+46.518%	11	2,394	+99.620%
2026-06-04	4.8000	4.8000	3.5900	3.5900	-21.957%	23	2,404	+192.479%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+5.747%	1	2,398	+128.261%
2026-06-02	4.3800	4.4000	4.3500	4.3500	-4.605%	3	2,398	+141.379%
2026-06-01	4.5600	4.5600	4.5600	4.5600	-10.413%	10	2,398	+130.263%
2026-05-29	5.4500	5.4500	5.0500	5.0900	-12.241%	4	2,398	+106.287%
2026-05-28	5.9500	5.9500	5.8000	5.8000	-15.942%	22	2,396	+81.034%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+21.053%	1	2,374	+52.174%
2026-05-26	6.2000	6.2000	5.7000	5.7000	-12.308%	6	2,375	+84.211%
2026-05-22	6.6000	6.6000	6.2500	6.5000	+5.691%	7	2,376	+61.538%
2026-05-21	6.5000	6.5000	6.1500	6.1500	-10.870%	5	2,381	+70.732%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+9.524%	4	2,381	+52.174%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+4.305%	5	2,384	+66.667%
2026-05-14	6.0500	6.0500	6.0400	6.0400	+5.043%	2	2,384	+73.841%
2026-05-13	5.9000	5.9000	5.6000	5.7500	0.000%	174	2,216	+82.609%
2026-05-12	5.7000	5.7500	5.7000	5.7500	+27.778%	25	2,216	+82.609%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-3.846%	1	2,216	+133.333%
2026-05-08	4.7500	4.8500	4.6000	4.6800	-5.455%	1,958	2,217	+124.359%
2026-05-07	4.7500	4.9500	4.7500	4.9500	+1.020%	25	341	+112.121%
2026-05-06	4.9500	4.9500	4.8500	4.9000	0.000%	18	341	+114.286%
2026-05-05	4.5000	4.9000	4.5000	4.9000	+2.083%	16	339	+114.286%
2026-05-04	4.8000	4.8000	4.8000	4.8000	+1.053%	5	348	+118.750%
2026-05-01	4.6400	4.7900	4.6100	4.7500	0.000%	10	349	+121.053%
2026-04-30	4.8500	4.8500	4.7500	4.7500	-7.767%	4	349	+121.053%
2026-04-29	5.0000	5.1500	4.9000	5.1500	-14.167%	16	347	+103.883%
2026-04-28	5.5000	6.0000	5.5000	6.0000	+71.429%	38	345	+75.000%
2026-04-27	3.9000	3.9000	3.5000	3.5000	-13.580%	42	339	+200.000%
2026-04-24	4.0500	4.0500	4.0500	4.0500	+3.846%	9	318	+159.259%
2026-04-23	3.5000	3.9000	3.5000	3.9000	+20.000%	16	318	+169.231%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+8.333%	1	307	+223.077%
2026-04-21	2.9700	3.1400	2.9700	3.0000	-16.201%	18	298	+250.000%
2026-04-20	3.5800	3.5800	3.5800	3.5800	-0.556%	1	298	+193.296%
2026-04-17	3.2500	3.6300	3.2500	3.6000	+7.463%	7	298	+191.667%
2026-04-16	3.6000	3.6000	3.3500	3.3500	0.000%	13	297	+213.433%
2026-04-15	3.3200	3.5000	3.3200	3.3500	-13.882%	34	296	+213.433%
2026-04-14	3.8900	3.8900	3.8900	3.8900	-20.287%	11	303	+169.923%
2026-04-10	4.9500	4.9500	4.8800	4.8800	-8.785%	20	292	+115.164%
2026-04-09	4.9000	5.3500	4.9000	5.3500	+7.000%	10	273	+96.262%
2026-04-07	5.0000	5.0000	5.0000	5.0000	+1.010%	1	271	+110.000%
2026-04-02	5.0000	5.0000	4.9500	4.9500	+23.441%	4	267	+112.121%
2026-03-26	4.0000	4.0500	4.0000	4.0100	+8.378%	4	267	+161.845%
2026-03-25	3.5500	3.7000	3.4500	3.7000	-2.632%	52	266	+183.784%
2026-03-24	3.6500	3.8000	3.6500	3.8000	-1.299%	13	215	+176.316%
2026-03-23	3.8500	3.8500	3.8500	3.8500	-3.750%	1	205	+172.727%
2026-03-20	3.9500	4.0300	3.9500	4.0000	-13.043%	176	204	+162.500%
2026-03-18	4.7000	4.7000	4.6000	4.6000	-18.584%	6	204	+128.261%
2026-03-16	5.6500	5.6500	5.6500	5.6500	+21.505%	1	208	+85.841%
2026-03-11	4.8500	4.8500	4.6500	4.6500	-12.264%	7	207	+125.806%
2026-03-10	4.8100	5.3000	4.8100	5.3000	+6.000%	7	202	+98.113%
2026-03-09	4.7700	5.0000	4.7700	5.0000	+10.375%	9	195	+110.000%
2026-03-06	4.5300	4.5300	4.5300	4.5300	-6.598%	1	186	+131.788%
2026-03-05	4.8700	4.8700	4.8500	4.8500	-18.212%	6	185	+116.495%
2026-03-03	5.7400	5.9300	5.7400	5.9300	-19.539%	4	180	+77.066%
2026-02-27	7.3700	7.3700	7.3700	7.3700	+7.906%	175	176	+42.469%
2026-02-24	6.8300	6.8300	6.8300	6.8300	0.000%	1	1	+53.734%