Dark

KO20261016C82.5
KO Oct 16 2026 82.50 Call (KO261016C00082500)
option OPRA

EOD

Aug 4, 2026

5.70-15.556%(-1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4600	5.7000	5.4600	5.7000	-15.556%	3	1,605	0.000%
2026-07-31	6.4000	6.7500	6.4000	6.7500	-18.773%	8	1,606	-15.556%
2026-07-29	9.4500	9.4500	8.3100	8.3100	+19.568%	9	1,608	-31.408%
2026-07-28	6.7300	8.7100	5.7500	6.9500	+61.628%	51	1,604	-17.986%
2026-07-27	3.5700	4.3500	3.5700	4.3000	+32.308%	46	1,613	+32.558%
2026-07-24	3.0000	3.2500	3.0000	3.2500	+19.926%	16	1,618	+75.385%
2026-07-23	2.8000	3.0500	2.7100	2.7100	-21.221%	90	1,611	+110.332%
2026-07-22	3.5000	3.5000	3.4000	3.4400	+3.927%	27	1,595	+65.698%
2026-07-21	3.2000	3.3500	3.1000	3.3100	+5.079%	115	1,590	+72.205%
2026-07-20	3.2500	3.3900	2.9100	3.1500	+1.613%	68	1,557	+80.952%
2026-07-17	4.9000	4.9000	2.8700	3.1000	-37.374%	197	1,545	+83.871%
2026-07-16	4.0400	5.0000	4.0400	4.9500	+41.429%	49	1,534	+15.152%
2026-07-15	3.7500	3.9100	3.5000	3.5000	-15.663%	26	1,539	+62.857%
2026-07-14	4.7100	4.7100	4.0000	4.1500	-5.682%	9	1,530	+37.349%
2026-07-13	4.4600	4.6000	4.4000	4.4000	+5.516%	5	1,527	+29.545%
2026-07-10	4.0500	4.3500	4.0500	4.1700	+14.560%	18	1,524	+36.691%
2026-07-09	3.6500	3.8700	3.6400	3.6400	-26.465%	85	1,521	+56.593%
2026-07-08	4.8500	5.2500	4.8500	4.9500	+9.513%	34	1,514	+15.152%
2026-07-07	5.6000	5.6500	4.5200	4.5200	+7.619%	162	1,498	+26.106%
2026-07-06	4.5000	4.5000	3.6500	4.2000	-4.545%	65	1,420	+35.714%
2026-07-02	3.3500	4.4000	3.3500	4.4000	+43.322%	59	1,400	+29.545%
2026-07-01	3.2500	3.2500	3.0700	3.0700	-5.538%	13	1,400	+85.668%
2026-06-30	3.2400	3.3000	3.2400	3.2500	-11.202%	16	1,399	+75.385%
2026-06-29	3.9000	4.2500	3.6500	3.6600	-3.430%	52	1,401	+55.738%
2026-06-26	2.8000	3.7900	2.8000	3.7900	+37.818%	48	1,412	+50.396%
2026-06-25	2.9000	2.9000	2.6900	2.7500	-6.463%	368	1,407	+107.273%
2026-06-24	3.1000	3.2500	2.9400	2.9400	+6.137%	80	1,525	+93.878%
2026-06-23	3.1000	3.1000	2.7700	2.7700	+8.203%	29	1,473	+105.776%
2026-06-22	2.4500	2.5700	2.4400	2.5600	+12.281%	24	1,456	+122.656%
2026-06-18	2.6000	2.6500	2.2700	2.2800	-17.986%	10	1,435	+150.000%
2026-06-16	2.7800	2.7800	2.7800	2.7800	-15.758%	4	1,435	+105.036%
2026-06-15	2.9200	3.3000	2.9200	3.3000	-13.838%	2	1,431	+72.727%
2026-06-12	3.8000	3.8300	3.8000	3.8300	-19.368%	16	1,430	+48.825%
2026-06-11	4.7500	4.7500	4.7500	4.7500	0.000%	2	1,414	+20.000%
2026-06-10	4.2000	4.8000	4.2000	4.7500	+46.154%	944	1,416	+20.000%
2026-06-09	2.5700	3.4900	2.5700	3.2500	+25.000%	26	883	+75.385%
2026-06-08	2.5400	2.6000	2.4000	2.6000	-3.704%	36	883	+119.231%
2026-06-05	2.0000	2.7000	2.0000	2.7000	+54.286%	25	883	+111.111%
2026-06-04	1.8700	1.8700	1.7500	1.7500	-17.840%	111	908	+225.714%
2026-06-02	2.3300	2.3300	2.1300	2.1300	-17.761%	80	897	+167.606%
2026-05-29	2.8500	2.8500	2.5400	2.5900	-33.760%	86	859	+120.077%
2026-05-27	3.9500	3.9500	3.9100	3.9100	+28.197%	5	780	+45.780%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-14.804%	2	783	+86.885%
2026-05-22	3.3600	3.5800	3.3600	3.5800	+3.768%	10	781	+59.218%
2026-05-21	3.5500	3.5500	3.3000	3.4500	-5.995%	311	774	+65.217%
2026-05-20	3.6700	3.6700	3.6700	3.6700	-4.675%	1	774	+55.313%
2026-05-19	3.9800	4.1100	3.7000	3.8500	+13.569%	14	464	+48.052%
2026-05-18	3.4400	3.4400	3.3900	3.3900	-4.507%	2	464	+68.142%
2026-05-15	3.3000	3.5500	3.2700	3.5500	+5.970%	5	464	+60.563%
2026-05-14	2.9000	3.4000	2.9000	3.3500	+12.416%	18	461	+70.149%
2026-05-13	2.9800	2.9800	2.9800	2.9800	-5.397%	1	451	+91.275%
2026-05-12	2.6900	3.1500	2.6900	3.1500	+32.911%	8	451	+80.952%
2026-05-11	2.2000	2.3700	2.1900	2.3700	-3.659%	13	451	+140.506%
2026-05-08	2.4600	2.4600	2.4600	2.4600	-2.767%	1	447	+131.707%
2026-05-07	2.5200	2.5300	2.5200	2.5300	-1.172%	2	446	+125.296%
2026-05-06	2.4300	2.6000	2.4300	2.5600	+0.392%	34	444	+122.656%
2026-05-05	2.4800	2.5600	2.4800	2.5500	+10.870%	20	452	+123.529%
2026-05-04	2.3400	2.5200	2.3000	2.3000	-1.709%	6	447	+147.826%
2026-05-01	2.6100	2.7400	2.3100	2.3400	-9.653%	447	137	+143.590%
2026-04-30	2.4700	2.6200	2.4700	2.5900	-1.145%	16	137	+120.077%
2026-04-29	2.7300	2.7300	2.6200	2.6200	+6.073%	4	123	+117.557%
2026-04-28	3.0000	3.3000	2.4700	2.4700	+39.548%	36	122	+130.769%
2026-04-27	1.8900	1.8900	1.7000	1.7700	-17.290%	16	97	+222.034%
2026-04-23	1.9200	2.1400	1.9200	2.1400	+37.179%	18	86	+166.355%
2026-04-22	1.5600	1.5600	1.5600	1.5600	+9.091%	1	79	+265.385%
2026-04-21	1.3400	1.4400	1.3400	1.4300	-11.180%	16	65	+298.601%
2026-04-20	1.6300	1.6300	1.6000	1.6100	-1.227%	6	65	+254.037%
2026-04-17	1.6300	1.6300	1.6300	1.6300	+0.617%	4	70	+249.693%
2026-04-16	1.8100	1.8100	1.6200	1.6200	-36.965%	12	66	+251.852%
2026-04-10	2.5700	2.5700	2.5700	2.5700	-13.176%	3	62	+121.790%
2026-04-09	3.1000	3.1000	2.9600	2.9600	+9.225%	7	59	+92.568%
2026-04-02	2.7100	2.7100	2.7100	2.7100	+15.319%	5	47	+110.332%
2026-03-31	2.3500	2.3500	2.3500	2.3500	+16.337%	7	47	+142.553%
2026-03-26	2.1200	2.1200	2.0200	2.0200	+1.508%	4	40	+182.178%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-13.853%	9	38	+186.432%
2026-03-19	2.3100	2.3100	2.3100	2.3100	-6.098%	2	33	+146.753%
2026-03-18	2.6100	2.6100	2.3800	2.4600	-20.645%	15	31	+131.707%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+1.307%	1	29	+83.871%
2026-03-10	2.9500	3.0600	2.9500	3.0600	+18.147%	4	29	+86.275%
2026-03-05	2.7500	2.7700	2.5900	2.5900	-27.451%	5	27	+120.077%
2026-03-03	3.5700	3.5700	3.5700	3.5700	-6.053%	10	25	+59.664%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-1.299%	4	15	+50.000%
2026-02-25	3.9500	3.9500	3.8500	3.8500	-2.532%	2	11	+48.052%
2026-02-23	3.9000	4.0500	3.9000	3.9500	+5.333%	32	11	+44.304%
2026-02-20	3.7500	3.7500	3.7500	3.7500	+8.696%	1	4	+52.000%
2026-02-19	3.5100	3.5100	3.4500	3.4500	-8.000%	2	3	+65.217%
2026-02-17	3.7500	3.7500	3.7500	3.7500	0.000%	2	2	+52.000%