Dark

KO20261016C80
KO Oct 16 2026 80.00 Call (KO261016C00080000)
option OPRA

EOD

Aug 4, 2026

7.62-5.926%(-0.48)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.0000	7.6800	7.0000	7.6200	-5.926%	9	2,172	0.000%
2026-08-03	8.1000	8.1000	8.1000	8.1000	-6.141%	2	2,173	-5.926%
2026-07-31	8.6300	8.6300	8.6300	8.6300	-19.496%	1	2,173	-11.703%
2026-07-29	11.8000	11.8000	10.7100	10.7200	+19.111%	32	2,172	-28.918%
2026-07-28	9.1000	11.0000	8.5000	9.0000	+57.068%	691	2,201	-15.333%
2026-07-27	4.9500	5.7300	4.9500	5.7300	+25.934%	13	2,841	+32.984%
2026-07-24	4.0200	4.6500	4.0200	4.5500	+12.346%	20	2,842	+67.473%
2026-07-23	4.1000	4.3500	4.0000	4.0500	-18.182%	24	2,842	+88.148%
2026-07-22	5.1500	5.1500	4.9500	4.9500	+6.223%	7	2,839	+53.939%
2026-07-21	4.7000	4.8500	4.6600	4.6600	+2.418%	12	2,842	+63.519%
2026-07-20	4.7500	4.8000	4.3500	4.5500	0.000%	56	2,842	+67.473%
2026-07-17	5.3000	5.3500	4.1000	4.5500	-31.579%	89	2,864	+67.473%
2026-07-16	5.6500	6.6500	5.6500	6.6500	+34.343%	20	2,836	+14.586%
2026-07-15	5.2600	5.2600	4.9500	4.9500	-12.078%	12	2,837	+53.939%
2026-07-14	6.4000	6.4000	5.6300	5.6300	-13.385%	35	2,837	+35.346%
2026-07-13	6.3300	6.5700	5.8500	6.5000	+10.169%	7	2,834	+17.231%
2026-07-10	5.5500	5.9000	5.5500	5.9000	+9.259%	6	2,829	+29.153%
2026-07-09	5.4000	5.4000	5.4000	5.4000	-12.195%	1	2,830	+41.111%
2026-07-08	6.6500	6.6500	6.1500	6.1500	-6.250%	3	2,831	+23.902%
2026-07-07	7.0000	7.5000	6.5600	6.5600	+14.485%	4	2,830	+16.159%
2026-07-06	5.8600	5.8600	5.5900	5.7300	-3.859%	13	2,831	+32.984%
2026-07-02	5.8100	5.9600	5.4800	5.9600	+39.578%	14	2,834	+27.852%
2026-07-01	4.7000	4.7000	4.1800	4.2700	-10.482%	29	2,834	+78.454%
2026-06-30	4.6000	4.7800	4.6000	4.7700	-9.488%	6	2,810	+59.748%
2026-06-29	5.7000	5.7000	5.0900	5.2700	+1.541%	18	2,810	+44.592%
2026-06-26	4.8000	5.1900	4.6000	5.1900	+28.148%	13	2,804	+46.821%
2026-06-25	4.4000	4.4000	3.9700	4.0500	-8.989%	33	2,807	+88.148%
2026-06-24	4.4400	4.4500	4.1500	4.4500	+12.658%	28	2,792	+71.236%
2026-06-23	4.4000	4.4000	3.7600	3.9500	+3.947%	17	2,790	+92.911%
2026-06-22	3.6100	3.8000	3.6000	3.8000	+15.152%	37	2,786	+100.526%
2026-06-18	3.4500	3.4500	3.3000	3.3000	-17.500%	3	2,775	+130.909%
2026-06-17	3.4000	4.1500	3.4000	4.0000	-9.502%	12	2,775	+90.500%
2026-06-16	4.4200	4.4200	4.4200	4.4200	-1.778%	8	2,775	+72.398%
2026-06-15	4.6900	4.6900	4.5000	4.5000	-14.611%	9	2,775	+69.333%
2026-06-12	5.2500	5.3500	5.2500	5.2700	-9.138%	5	2,778	+44.592%
2026-06-11	6.0500	6.2500	5.8000	5.8000	-6.452%	29	2,773	+31.379%
2026-06-10	4.9500	6.2500	4.9500	6.2000	+24.000%	41	2,759	+22.903%
2026-06-09	4.1700	5.0000	4.1700	5.0000	+28.205%	58	2,756	+52.400%
2026-06-08	3.9000	3.9000	3.8000	3.9000	-2.500%	25	2,757	+95.385%
2026-06-05	3.4000	4.0000	3.3000	4.0000	+53.257%	119	2,762	+90.500%
2026-06-04	3.7500	3.7800	2.5200	2.6100	-14.426%	59	2,759	+191.954%
2026-06-03	3.1500	3.1500	3.0500	3.0500	-1.613%	6	2,745	+149.836%
2026-06-02	3.4700	3.4700	3.1000	3.1000	-8.824%	55	2,743	+145.806%
2026-06-01	3.2500	3.4200	3.2500	3.4000	-6.336%	5	2,736	+124.118%
2026-05-29	4.0000	4.0000	3.6000	3.6300	-15.581%	41	2,739	+109.917%
2026-05-28	4.6000	4.6000	4.2500	4.3000	0.000%	97	2,736	+77.209%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-14.000%	1	2,705	+77.209%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+4.167%	2	2,704	+52.400%
2026-05-21	4.8000	4.8000	4.8000	4.8000	-6.615%	8	2,703	+58.750%
2026-05-20	5.3900	5.3900	5.0500	5.1400	-0.963%	8	2,703	+48.249%
2026-05-19	5.2000	5.5000	5.1900	5.1900	+9.034%	20	2,708	+46.821%
2026-05-18	4.5400	4.7600	4.5400	4.7600	+3.478%	204	2,708	+60.084%
2026-05-15	4.6000	4.8700	4.6000	4.6000	0.000%	12	2,708	+65.652%
2026-05-14	4.4000	4.6900	4.4000	4.6000	+8.235%	12	2,807	+65.652%
2026-05-13	4.1500	4.5000	4.1500	4.2500	-0.235%	17	2,793	+79.294%
2026-05-12	3.8000	4.3000	3.8000	4.2600	+32.298%	55	2,793	+78.873%
2026-05-11	3.2800	3.3000	3.2200	3.2200	+0.625%	8	2,793	+136.646%
2026-05-08	3.6000	3.6000	3.2000	3.2000	-11.602%	15	2,829	+138.125%
2026-05-07	3.4900	3.6500	3.4900	3.6200	-4.737%	23	2,815	+110.497%
2026-05-06	3.6500	3.8000	3.5500	3.8000	+4.683%	49	2,797	+100.526%
2026-05-05	3.2000	3.6600	3.2000	3.6300	+11.692%	30	2,773	+109.917%
2026-05-04	3.4500	3.4500	3.2500	3.2500	-2.108%	13	2,763	+134.462%
2026-05-01	3.3200	3.3200	3.3200	3.3200	-7.263%	1	2,761	+129.518%
2026-04-30	3.6000	3.8500	3.5500	3.5800	-9.367%	22	2,761	+112.849%
2026-04-29	3.5000	3.9500	3.5000	3.9500	-7.059%	8	2,755	+92.911%
2026-04-28	3.8500	4.5700	3.8500	4.2500	+74.897%	38	2,754	+79.294%
2026-04-27	2.8100	2.8100	2.4300	2.4300	-17.905%	65	2,768	+213.580%
2026-04-24	2.9500	2.9700	2.9200	2.9600	-2.951%	7	2,758	+157.432%
2026-04-23	2.7000	3.0500	2.7000	3.0500	+50.246%	27	2,762	+149.836%
2026-04-22	2.1200	2.2500	2.0300	2.0300	+5.181%	3	2,757	+275.369%
2026-04-21	2.1200	2.1200	1.9200	1.9300	-21.545%	355	2,506	+294.819%
2026-04-20	2.4600	2.4600	2.4600	2.4600	+4.237%	1	2,506	+209.756%
2026-04-17	2.3600	2.3600	2.3600	2.3600	+4.889%	1	2,506	+222.881%
2026-04-16	2.5500	2.5500	2.2500	2.2500	-11.417%	884	2,505	+238.667%
2026-04-15	2.4900	2.5400	2.4900	2.5400	-12.414%	10	1,655	+200.000%
2026-04-13	2.8800	2.9000	2.8800	2.9000	-18.310%	2	1,654	+162.759%
2026-04-10	3.7500	3.7800	3.5500	3.5500	-4.570%	533	1,654	+114.648%
2026-04-09	3.3700	3.8000	3.3000	3.7200	+1.918%	50	1,608	+104.839%
2026-04-02	3.7500	3.7500	3.6500	3.6500	+34.686%	5	1,556	+108.767%
2026-03-26	2.9700	2.9700	2.7100	2.7100	+5.039%	13	1,556	+181.181%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-9.474%	2	1,553	+195.349%
2026-03-24	2.8800	2.8800	2.8500	2.8500	+1.786%	16	1,551	+167.368%
2026-03-23	2.8500	2.9400	2.6000	2.8000	-21.127%	1,420	1,535	+172.143%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-11.692%	1	129	+114.648%
2026-03-17	4.2500	4.2500	3.9400	4.0200	-9.255%	14	128	+89.552%
2026-03-16	4.4300	4.4300	4.4300	4.4300	+23.056%	1	116	+72.009%
2026-03-13	4.2000	4.2000	3.6000	3.6000	+2.273%	2	116	+111.667%
2026-03-11	3.5200	3.5200	3.5200	3.5200	+6.667%	1	115	+116.477%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-12.000%	10	114	+130.909%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+13.293%	1	104	+103.200%
2026-03-06	3.1800	3.3100	3.1800	3.3100	-4.058%	5	104	+130.211%
2026-03-05	3.5500	3.5800	3.4300	3.4500	-34.286%	4	100	+120.870%
2026-03-02	5.2500	5.3000	5.2500	5.2500	-9.483%	84	100	+45.143%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+10.687%	1	18	+31.379%
2026-02-26	5.2400	5.2400	5.2400	5.2400	-0.190%	2	18	+45.420%
2026-02-25	5.0000	5.2500	4.8700	5.2500	-2.778%	9	8	+45.143%
2026-02-24	5.4200	5.4200	5.4000	5.4000	-4.425%	2	8	+41.111%
2026-02-23	5.6500	5.6500	5.6500	5.6500	+15.306%	1	6	+34.867%
2026-02-20	4.8000	4.9000	4.8000	4.9000	0.000%	6	6	+55.510%