Dark

KO20261016C85
KO Oct 16 2026 85.00 Call (KO261016C00085000)
option OPRA

EOD

Aug 4, 2026

4.17-9.150%(-0.42)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5000	4.1700	3.4300	4.1700	-9.150%	69	2,707	0.000%
2026-08-03	5.1500	5.1500	4.4400	4.5900	-8.200%	13	2,699	-9.150%
2026-07-31	5.0600	5.2000	4.7300	5.0000	-7.919%	13	2,696	-16.600%
2026-07-30	5.2000	5.4500	5.0000	5.4300	-7.496%	9	2,701	-23.204%
2026-07-29	6.7200	7.4000	5.8700	5.8700	+17.400%	253	2,705	-28.961%
2026-07-28	5.1000	6.8000	4.3700	5.0000	+69.492%	256	2,493	-16.600%
2026-07-27	2.3000	3.0000	2.3000	2.9500	+38.498%	358	2,574	+41.356%
2026-07-24	2.0000	2.2000	1.9900	2.1300	+21.714%	172	2,544	+95.775%
2026-07-23	1.9000	1.9900	1.7500	1.7500	-25.532%	199	2,444	+138.286%
2026-07-22	2.3800	2.4400	2.1000	2.3500	+8.295%	94	2,396	+77.447%
2026-07-21	2.0500	2.2000	2.0500	2.1700	+7.960%	50	2,318	+92.166%
2026-07-20	2.2000	2.2600	1.9700	2.0100	+3.077%	49	2,303	+107.463%
2026-07-17	3.1500	3.1500	1.8400	1.9500	-46.575%	214	2,291	+113.846%
2026-07-16	3.4000	3.6500	3.2000	3.6500	+47.177%	77	2,250	+14.247%
2026-07-15	2.3500	2.6200	2.3500	2.4800	-9.818%	20	2,239	+68.145%
2026-07-14	3.4000	3.4000	2.7500	2.7500	-20.290%	45	2,238	+51.636%
2026-07-13	3.1500	3.5600	3.1000	3.4500	+15.000%	84	2,209	+20.870%
2026-07-10	2.8300	3.0000	2.8300	3.0000	+15.830%	46	2,173	+39.000%
2026-07-09	2.4500	2.6500	2.4200	2.5900	-22.687%	69	2,172	+61.004%
2026-07-08	3.5000	3.7500	3.3500	3.3500	0.000%	45	2,172	+24.478%
2026-07-07	3.6000	4.2000	3.2000	3.3500	+17.958%	48	2,165	+24.478%
2026-07-06	3.0100	3.0100	2.4800	2.8400	-9.841%	67	2,168	+46.831%
2026-07-02	2.3200	3.1500	2.3200	3.1500	+70.270%	31	2,165	+32.381%
2026-07-01	2.1400	2.1600	1.8500	1.8500	-7.035%	52	2,165	+125.405%
2026-06-30	2.2300	2.2700	1.9400	1.9900	-21.344%	21	2,158	+109.548%
2026-06-29	2.8500	2.8500	2.4600	2.5300	+4.545%	51	2,156	+64.822%
2026-06-26	2.2200	2.4800	2.0600	2.4200	+32.967%	45	2,154	+72.314%
2026-06-25	2.0400	2.0400	1.8200	1.8200	-10.345%	86	2,128	+129.121%
2026-06-24	2.0000	2.1000	1.8900	2.0300	+17.341%	26	2,155	+105.419%
2026-06-23	1.7500	1.7700	1.7300	1.7300	+4.848%	23	2,157	+141.040%
2026-06-22	1.5600	1.6500	1.5600	1.6500	+3.125%	10	2,135	+152.727%
2026-06-18	1.5500	1.6000	1.4900	1.6000	-0.621%	115	2,082	+160.625%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-10.056%	1	2,082	+159.006%
2026-06-16	2.1800	2.1800	1.7900	1.7900	-14.762%	4	2,082	+132.961%
2026-06-15	2.2000	2.2000	2.1000	2.1000	-21.053%	22	2,081	+98.571%
2026-06-12	2.9100	3.0000	2.5500	2.6600	-19.149%	68	2,079	+56.767%
2026-06-11	3.5200	3.6000	3.1000	3.2900	-6.534%	17	2,043	+26.748%
2026-06-10	2.9800	3.5400	2.9600	3.5200	+38.039%	1,507	2,033	+18.466%
2026-06-09	2.2400	2.5500	2.2400	2.5500	+46.552%	6	692	+63.529%
2026-06-08	1.7300	1.7400	1.7300	1.7400	-11.675%	2	691	+139.655%
2026-06-05	1.5000	1.9700	1.4500	1.9700	+80.734%	15	690	+111.675%
2026-06-04	1.8200	1.8200	1.0900	1.0900	-25.342%	14	690	+282.569%
2026-06-02	1.4900	1.5500	1.4100	1.4600	-9.317%	18	696	+185.616%
2026-06-01	1.6800	1.6800	1.5700	1.6100	-8.523%	66	686	+159.006%
2026-05-29	1.8800	1.9500	1.7600	1.7600	-13.300%	8	745	+136.932%
2026-05-28	2.3000	2.3000	2.0300	2.0300	-27.240%	20	740	+105.419%
2026-05-27	2.5000	2.8100	2.5000	2.7900	+34.135%	85	732	+49.462%
2026-05-26	1.9500	2.0800	1.9500	2.0800	-14.403%	4	708	+100.481%
2026-05-21	2.3100	2.5000	2.3100	2.4300	-6.538%	162	707	+71.605%
2026-05-20	2.6700	2.8000	2.6000	2.6000	-2.985%	102	707	+60.385%
2026-05-19	2.4500	2.8600	2.4500	2.6800	+14.530%	24	552	+55.597%
2026-05-18	2.0800	2.3400	2.0800	2.3400	-3.306%	62	552	+78.205%
2026-05-15	2.2800	2.4200	2.2600	2.4200	+4.762%	213	552	+72.314%
2026-05-14	2.3800	2.3900	2.3000	2.3100	+5.000%	17	301	+80.519%
2026-05-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	302	+89.545%
2026-05-12	2.0200	2.2000	2.0200	2.2000	+34.969%	6	302	+89.545%
2026-05-11	1.6300	1.6300	1.6300	1.6300	+1.242%	1	302	+155.828%
2026-05-08	1.6100	1.6100	1.6100	1.6100	-7.471%	1	297	+159.006%
2026-05-07	1.6500	1.7400	1.6500	1.7400	-5.946%	3	296	+139.655%
2026-05-06	1.7100	1.8500	1.7100	1.8500	+8.824%	6	294	+125.405%
2026-05-05	1.6500	1.7000	1.6500	1.7000	+9.677%	34	291	+145.294%
2026-05-04	1.8600	1.8600	1.5300	1.5500	-16.216%	8	258	+169.032%
2026-05-01	1.8500	1.8500	1.8500	1.8500	+5.114%	22	234	+125.405%
2026-04-30	1.8000	1.8000	1.6800	1.7600	-5.882%	23	234	+136.932%
2026-04-29	1.8700	1.8700	1.8700	1.8700	+13.333%	2	215	+122.995%
2026-04-28	2.2500	2.2900	1.6500	1.6500	+21.324%	23	213	+152.727%
2026-04-23	1.1700	1.3600	1.1700	1.3600	+44.681%	42	191	+206.618%
2026-04-22	0.9000	0.9900	0.9000	0.9400	-16.071%	4	152	+343.617%
2026-04-15	1.0500	1.1200	1.0500	1.1200	-44.279%	96	149	+272.321%
2026-04-09	1.5000	2.1200	1.5000	2.0100	+34.000%	9	68	+107.463%
2026-04-08	1.5300	1.5300	1.5000	1.5000	-5.063%	11	63	+178.000%
2026-03-31	1.6000	1.6000	1.5000	1.5800	-3.067%	4	62	+163.924%
2026-03-27	1.3400	1.6300	1.3400	1.6300	+14.789%	10	61	+155.828%
2026-03-26	1.4900	1.4900	1.4000	1.4200	+0.709%	12	60	+193.662%
2026-03-25	1.4100	1.4100	1.4100	1.4100	+2.174%	8	58	+195.745%
2026-03-23	1.5900	1.5900	1.2500	1.3800	-15.337%	33	50	+202.174%
2026-03-19	1.6300	1.6300	1.6300	1.6300	-12.834%	1	19	+155.828%
2026-03-05	1.9900	1.9900	1.8700	1.8700	-8.780%	2	18	+122.995%
2026-03-04	2.2000	2.2000	2.0400	2.0500	-28.322%	15	18	+103.415%
2026-02-25	2.8800	2.9100	2.8600	2.8600	-1.379%	4	1	+45.804%
2026-02-23	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	+43.793%