Dark

KO20261120C85
KO Nov 20 2026 85.00 Call (KO261120C00085000)
option OPRA

EOD

Aug 4, 2026

5.14-4.815%(-0.26)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.5500	5.1400	4.5500	5.1400	-4.815%	10	3,822	0.000%
2026-08-03	5.6000	5.6000	5.3500	5.4000	-9.244%	2,700	3,820	-4.815%
2026-07-31	6.1900	6.1900	5.7000	5.9500	-4.032%	40	1,197	-13.613%
2026-07-30	6.2700	6.2700	5.8000	6.2000	-14.835%	15	1,210	-17.097%
2026-07-29	6.5500	8.1200	6.5500	7.2800	+12.519%	10	1,214	-29.396%
2026-07-28	6.0500	7.5000	5.8500	6.4700	+69.372%	137	1,214	-20.556%
2026-07-27	3.2000	3.8200	3.2000	3.8200	+30.375%	10	1,320	+34.555%
2026-07-24	2.9300	2.9300	2.9300	2.9300	+16.270%	2	1,320	+75.427%
2026-07-23	2.7400	2.7400	2.5200	2.5200	-21.250%	42	1,322	+103.968%
2026-07-22	3.2500	3.2500	2.7800	3.2000	+5.263%	92	1,323	+60.625%
2026-07-21	2.7800	3.0400	2.7800	3.0400	+8.571%	19	1,310	+69.079%
2026-07-20	3.0500	3.0500	2.7000	2.8000	+8.527%	39	1,320	+83.571%
2026-07-17	4.7000	4.7000	2.5700	2.5800	-39.720%	79	1,293	+99.225%
2026-07-16	4.2800	4.2800	4.2800	4.2800	+25.882%	1	1,267	+20.093%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,268	+51.176%
2026-07-14	4.2000	4.2000	3.5000	3.5000	-17.647%	67	1,268	+46.857%
2026-07-13	3.9800	4.2500	3.9000	4.2500	+16.120%	14	1,226	+20.941%
2026-07-10	3.4600	3.7600	3.4600	3.6600	+13.665%	146	1,220	+40.437%
2026-07-09	3.1400	3.2200	3.1400	3.2200	-24.235%	2	1,227	+59.627%
2026-07-08	4.2900	4.2900	4.2500	4.2500	+1.190%	2	1,226	+20.941%
2026-07-07	4.6000	5.0000	3.8500	4.2000	+21.037%	29	1,226	+22.381%
2026-07-06	3.5500	3.5500	3.4500	3.4700	-13.250%	21	1,230	+48.127%
2026-07-02	3.5500	4.0000	3.4000	4.0000	+55.642%	74	1,181	+28.500%
2026-07-01	2.7900	2.7900	2.5600	2.5700	-7.885%	23	1,181	+100.000%
2026-06-30	2.8800	2.8800	2.7900	2.7900	-11.987%	8	1,181	+84.229%
2026-06-29	3.5300	3.5300	3.1500	3.1700	-3.647%	10	1,177	+62.145%
2026-06-26	3.0000	3.2900	2.9900	3.2900	+38.235%	23	1,174	+56.231%
2026-06-25	2.9400	2.9400	2.3800	2.3800	+0.422%	9	1,151	+115.966%
2026-06-23	2.3300	2.3700	2.3300	2.3700	+5.333%	5	1,155	+116.878%
2026-06-18	2.2500	2.2500	2.2500	2.2500	-0.881%	2	1,152	+128.444%
2026-06-17	2.2700	2.2700	2.2700	2.2700	-6.584%	1	1,152	+126.432%
2026-06-16	2.9400	2.9400	2.4300	2.4300	-10.000%	27	1,152	+111.523%
2026-06-15	2.9400	2.9400	2.5300	2.7000	-16.923%	14	1,177	+90.370%
2026-06-12	3.4800	3.4800	3.2000	3.2500	-17.929%	42	1,170	+58.154%
2026-06-11	4.2700	4.2700	3.9500	3.9600	-4.578%	46	1,131	+29.798%
2026-06-10	3.6500	4.2800	3.6500	4.1500	+42.123%	513	1,113	+23.855%
2026-06-09	2.4500	3.0000	2.4500	2.9200	+25.862%	13	669	+76.027%
2026-06-08	2.3900	2.5000	2.2500	2.3200	-12.782%	59	659	+121.552%
2026-06-05	2.5000	2.6600	2.5000	2.6600	+38.542%	11	615	+93.233%
2026-06-04	2.4000	2.4000	1.9200	1.9200	-4.000%	3	604	+167.708%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-6.977%	7	606	+157.000%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-6.114%	1	606	+139.070%
2026-05-29	2.4000	2.4000	2.2900	2.2900	-14.552%	65	606	+124.454%
2026-05-28	3.0500	3.0500	2.6700	2.6800	-15.190%	3	605	+91.791%
2026-05-27	2.8500	3.3600	2.8500	3.1600	+23.922%	186	604	+62.658%
2026-05-26	2.7500	2.7500	2.5500	2.5500	-15.000%	10	517	+101.569%
2026-05-22	3.0000	3.0000	3.0000	3.0000	0.000%	3	523	+71.333%
2026-05-21	2.9100	3.0000	2.8800	3.0000	-7.692%	34	524	+71.333%
2026-05-20	3.1900	3.3600	3.1900	3.2500	-8.451%	9	524	+58.154%
2026-05-19	3.0900	3.5500	3.0000	3.5500	+17.162%	95	395	+44.789%
2026-05-18	3.0000	3.1500	2.9700	3.0300	+1.000%	69	395	+69.637%
2026-05-15	2.9200	3.0000	2.9100	3.0000	-1.639%	144	395	+71.333%
2026-05-14	2.8300	3.0500	2.8300	3.0500	+8.929%	4	238	+68.525%
2026-05-13	2.8500	2.9000	2.8000	2.8000	-2.098%	4	233	+83.571%
2026-05-12	2.2900	2.8700	2.2900	2.8600	+25.439%	46	233	+79.720%
2026-05-11	2.2800	2.2800	2.2800	2.2800	+8.057%	2	233	+125.439%
2026-05-08	2.1100	2.1100	2.1100	2.1100	-3.211%	1	192	+143.602%
2026-05-07	2.2500	2.3700	2.1700	2.1800	+9.000%	44	192	+135.780%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-9.091%	1	192	+157.000%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-5.983%	10	191	+133.636%
2026-04-28	2.6000	2.8000	2.1900	2.3400	+37.647%	82	193	+119.658%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+8.280%	36	127	+202.353%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+49.524%	5	91	+227.389%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-23.913%	1	86	+389.524%
2026-04-17	1.3800	1.3800	1.3800	1.3800	-7.383%	4	85	+272.464%
2026-04-16	1.4900	1.4900	1.4900	1.4900	-19.459%	4	85	+244.966%
2026-04-13	1.8500	1.8500	1.8500	1.8500	-9.756%	1	81	+177.838%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+2.500%	44	84	+150.732%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+5.263%	3	40	+157.000%
2026-04-07	2.0400	2.0400	1.9000	1.9000	-12.442%	3	40	+170.526%
2026-04-06	2.1700	2.1700	2.1700	2.1700	+5.854%	4	37	+136.866%
2026-04-01	1.9800	2.0500	1.8600	2.0500	+0.985%	14	33	+150.732%
2026-03-31	2.0400	2.0900	1.9300	2.0300	-2.404%	16	32	+153.202%
2026-03-30	2.2500	2.2500	2.0800	2.0800	0.000%	5	35	+147.115%
2026-03-27	1.7200	2.0800	1.7200	2.0800	+16.854%	24	30	+147.115%
2026-03-26	1.8000	1.8400	1.7300	1.7800	+5.325%	24	24	+188.764%
2026-03-25	1.7200	1.7600	1.6000	1.6900	-3.977%	6	4	+204.142%
2026-03-24	1.7600	1.7600	1.7600	1.7600	+36.434%	2	1	+192.045%
2026-03-23	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	+298.450%