Dark

KO20261218C100
KO Dec 18 2026 100.00 Call (KO261218C00100000)
option OPRA

EOD

Sep 29, 2026

0.2900-19.444%(-0.0700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3500	0.3500	0.2900	0.2900	-19.444%	13	1,837	0.000%
2026-09-28	0.4000	0.4000	0.3500	0.3600	-12.195%	53	1,828	-19.444%
2026-09-25	0.4500	0.4500	0.4000	0.4100	-21.154%	56	1,849	-29.268%
2026-09-24	0.5700	0.5700	0.5200	0.5200	+23.810%	61	1,802	-44.231%
2026-09-23	0.4800	0.4800	0.4200	0.4200	-16.000%	43	1,780	-30.952%
2026-09-22	0.4000	0.5000	0.4000	0.5000	+28.205%	44	1,769	-42.000%
2026-09-21	0.4400	0.5000	0.3900	0.3900	-22.000%	147	1,767	-25.641%
2026-09-18	0.4500	0.5000	0.4500	0.5000	-10.714%	6	1,724	-42.000%
2026-09-17	0.5200	0.5600	0.4900	0.5600	-11.111%	8	1,721	-48.214%
2026-09-16	0.4500	0.6300	0.4500	0.6300	+3.279%	21	1,715	-53.968%
2026-09-15	0.5400	0.6300	0.5400	0.6100	-1.613%	204	1,721	-52.459%
2026-09-14	0.6700	0.7000	0.5300	0.6200	+19.231%	26	1,625	-53.226%
2026-09-11	0.5000	0.5500	0.5000	0.5200	-10.345%	6	1,617	-44.231%
2026-09-10	0.5500	0.5800	0.5500	0.5800	-1.695%	7	1,614	-50.000%
2026-09-09	0.6200	0.6200	0.4900	0.5900	0.000%	37	1,614	-50.847%
2026-09-08	0.5500	0.5900	0.5500	0.5900	+7.273%	83	1,596	-50.847%
2026-09-04	0.5900	0.5900	0.5100	0.5500	-16.667%	19	1,525	-47.273%
2026-09-03	0.6000	0.6700	0.6000	0.6600	+6.452%	383	1,525	-56.061%
2026-09-02	0.6000	0.6900	0.5800	0.6200	+1.639%	198	1,148	-53.226%
2026-09-01	0.6000	0.6100	0.6000	0.6100	-29.070%	14	1,018	-52.459%
2026-08-28	0.9000	0.9000	0.8600	0.8600	+14.667%	4	1,004	-66.279%
2026-08-27	0.7600	1.0000	0.7500	0.7500	-22.680%	30	1,001	-61.333%
2026-08-26	1.1100	1.1100	0.9700	0.9700	-23.622%	240	973	-70.103%
2026-08-25	1.3800	1.3800	1.2300	1.2700	-8.633%	15	876	-77.165%
2026-08-24	1.4000	1.5500	1.3600	1.3900	+17.797%	196	870	-79.137%
2026-08-21	1.1700	1.2000	1.1400	1.1800	-9.924%	23	768	-75.424%
2026-08-20	1.0500	1.5400	1.0500	1.3100	+16.964%	214	769	-77.863%
2026-08-19	0.9200	1.1200	0.9200	1.1200	+43.590%	24	649	-74.107%
2026-08-18	0.7200	0.8200	0.7200	0.7800	+56.000%	42	651	-62.821%
2026-08-17	0.6200	0.6200	0.5000	0.5000	-18.033%	10	675	-42.000%
2026-08-14	0.6900	0.6900	0.6100	0.6100	-10.294%	47	673	-52.459%
2026-08-13	0.6800	0.6900	0.6800	0.6800	+1.493%	10	664	-57.353%
2026-08-12	0.6700	0.6700	0.6700	0.6700	+8.065%	10	664	-56.716%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-19.481%	4	654	-53.226%
2026-08-10	0.8000	0.8000	0.7700	0.7700	+2.667%	18	650	-62.338%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-2.597%	2	653	-61.333%
2026-08-06	0.8200	0.8300	0.7400	0.7700	-4.938%	117	653	-62.338%
2026-08-05	0.8100	0.8100	0.8100	0.8100	-2.410%	3	589	-64.198%
2026-08-04	0.8300	0.8300	0.8300	0.8300	+1.220%	1	586	-65.060%
2026-08-03	0.8500	0.9400	0.7800	0.8200	-13.684%	451	586	-64.634%
2026-07-31	1.0000	1.0000	0.9500	0.9500	-12.844%	13	637	-69.474%
2026-07-30	0.9700	1.1000	0.8900	1.0900	-13.492%	60	626	-73.394%
2026-07-29	1.4000	1.6400	1.2500	1.2600	+28.571%	422	621	-76.984%
2026-07-28	1.0400	1.3600	0.9000	0.9800	+196.970%	179	219	-70.408%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+10.000%	10	144	-12.121%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-50.820%	47	144	-3.333%
2026-07-16	0.6100	0.6100	0.6100	0.6100	+32.609%	8	145	-52.459%
2026-07-15	0.4600	0.4600	0.4600	0.4600	-16.364%	1	145	-36.957%
2026-07-10	0.5500	0.5500	0.5500	0.5500	+10.000%	10	144	-47.273%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-20.635%	10	149	-42.000%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+8.621%	1	139	-53.968%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+11.538%	1	139	-50.000%
2026-07-02	0.4000	0.5200	0.4000	0.5200	+48.571%	22	128	-44.231%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-23.913%	1	128	-17.143%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+53.333%	2	128	-36.957%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-23.077%	1	126	-3.333%
2026-06-22	0.3900	0.3900	0.3900	0.3900	+11.429%	20	126	-25.641%
2026-06-17	0.4000	0.4000	0.3500	0.3500	-5.405%	2	106	-17.143%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-53.165%	2	106	-21.622%
2026-06-11	0.7900	0.7900	0.7900	0.7900	-5.952%	1	104	-63.291%
2026-06-10	0.7900	0.8400	0.7900	0.8400	+95.349%	2	105	-65.476%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+22.857%	6	104	-32.558%
2026-06-05	0.3300	0.3500	0.3200	0.3500	+29.630%	3	98	-17.143%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-10.000%	3	95	+7.407%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-25.000%	2	98	-3.333%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-4.762%	1	96	-27.500%
2026-05-19	0.4200	0.4200	0.4200	0.4200	+7.692%	3	96	-30.952%
2026-05-13	0.3900	0.3900	0.3900	0.3900	+30.000%	10	95	-25.641%
2026-05-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	102	-3.333%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-25.000%	10	102	-3.333%
2026-04-28	0.3600	0.4000	0.3600	0.4000	+100.000%	2	102	-27.500%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-4.762%	5	101	+45.000%
2026-04-13	0.2300	0.2300	0.2000	0.2100	-34.375%	5	96	+38.095%
2026-04-02	0.3200	0.3200	0.3200	0.3200	+14.286%	2	93	-9.375%
2026-04-01	0.2800	0.2800	0.2800	0.2800	-22.222%	1	93	+3.571%
2026-03-30	0.3600	0.4300	0.3000	0.3600	+20.000%	36	92	-19.444%
2026-03-27	0.2700	0.3000	0.2700	0.3000	+7.143%	8	90	-3.333%
2026-03-23	0.2800	0.2800	0.2800	0.2800	-34.884%	1	92	+3.571%
2026-03-17	0.5300	0.5400	0.4300	0.4300	+38.710%	4	91	-32.558%
2026-03-05	0.3100	0.3100	0.3100	0.3100	-16.216%	1	90	-6.452%
2026-03-04	0.4100	0.4100	0.3700	0.3700	-31.481%	40	89	-21.622%
2026-02-18	0.5800	0.5800	0.4600	0.5400	+14.894%	7	79	-46.296%
2026-02-13	0.4800	0.6000	0.4000	0.4700	+42.424%	45	79	-38.298%
2026-02-06	0.5300	0.5300	0.3200	0.3300	-13.158%	10	79	-12.121%
2026-02-05	0.3500	0.3800	0.3300	0.3800	+171.429%	10	79	-23.684%
2026-01-23	0.1400	0.1400	0.1400	0.1400	-51.724%	1	79	+107.143%
2025-11-21	0.2900	0.2900	0.2900	0.2900	+61.111%	1	78	0.000%
2025-11-20	0.1800	0.1800	0.1800	0.1800	-35.714%	1	79	+61.111%
2025-11-07	0.2800	0.2800	0.2800	0.2800	+21.739%	1	80	+3.571%
2025-10-31	0.2300	0.2300	0.2300	0.2300	+1,050.000%	1	80	+26.087%
2025-09-23	0.0200	0.0200	0.0200	0.0200	-83.333%	5	79	+1,350.000%
2025-09-17	0.1200	0.1200	0.1200	0.1200	-7.692%	1	84	+141.667%
2025-09-16	0.1300	0.1300	0.1300	0.1300	0.000%	5	84	+123.077%
2025-09-02	0.1300	0.1300	0.1300	0.1300	-60.606%	1	80	+123.077%
2025-07-17	0.3300	0.3300	0.3300	0.3300	+3.125%	1	81	-12.121%
2025-07-11	0.3200	0.3200	0.3200	0.3200	-31.915%	1	80	-9.375%
2025-07-07	0.4700	0.4700	0.4700	0.4700	+42.424%	1	81	-38.298%
2025-07-02	0.3300	0.3300	0.3300	0.3300	-2.941%	2	80	-12.121%
2025-06-26	0.3400	0.3400	0.3400	0.3400	-22.727%	2	82	-14.706%
2025-06-17	0.3700	0.4400	0.3700	0.4400	0.000%	2	82	-34.091%
2025-06-13	0.5900	0.5900	0.4400	0.4400	-16.981%	4	82	-34.091%
2025-05-29	0.4900	0.5300	0.4900	0.5300	-11.667%	2	82	-45.283%
2025-05-20	0.5500	0.6200	0.5500	0.6000	-4.762%	10	82	-51.667%
2025-05-09	0.6000	0.6300	0.5800	0.6300	-26.744%	8	82	-53.968%
2025-04-14	0.6500	0.9400	0.6500	0.8600	+43.333%	25	83	-66.279%
2025-04-09	0.6000	0.6000	0.6000	0.6000	0.000%	5	101	-51.667%
2025-04-08	0.5000	0.6000	0.5000	0.6000	-15.493%	16	106	-51.667%
2025-04-03	0.6500	0.7600	0.6500	0.7100	+33.962%	3	122	-59.155%
2025-04-02	0.5300	0.5300	0.5300	0.5300	+39.474%	2	125	-45.283%
2025-03-26	0.3800	0.3800	0.3800	0.3800	-15.556%	10	125	-23.684%
2025-03-14	0.4000	0.4500	0.4000	0.4500	-19.643%	4	135	-35.556%
2025-03-10	0.6000	0.6400	0.5600	0.5600	+7.692%	4	137	-48.214%
2025-03-07	0.5200	0.5200	0.5200	0.5200	+36.842%	2	141	-44.231%
2025-03-06	0.3800	0.3800	0.3800	0.3800	-19.149%	10	132	-23.684%
2025-03-05	0.4300	0.4700	0.4000	0.4700	+23.684%	5	132	-38.298%
2025-03-04	0.5000	0.5000	0.3800	0.3800	-24.000%	47	127	-23.684%
2025-03-03	0.4700	0.5000	0.4700	0.5000	+25.000%	101	82	-42.000%
2025-02-25	0.4000	0.4000	0.4000	0.4000	+8.108%	1	183	-27.500%
2025-02-24	0.4000	0.4000	0.3700	0.3700	-7.500%	16	183	-21.622%
2025-02-21	0.4000	0.4000	0.4000	0.4000	+33.333%	6	173	-27.500%
2025-02-19	0.3000	0.3000	0.3000	0.3000	-11.765%	5	176	-3.333%
2025-02-14	0.2600	0.3400	0.2600	0.3400	+6.250%	12	175	-14.706%
2025-02-12	0.3200	0.3200	0.3200	0.3200	+39.130%	3	175	-9.375%
2025-02-11	0.2900	0.2900	0.2300	0.2300	+53.333%	11	178	+26.087%
2025-02-07	0.1700	0.2000	0.1500	0.1500	+7.143%	8	169	+93.333%
2025-02-05	0.1400	0.1400	0.1400	0.1400	-17.647%	2	165	+107.143%
2025-02-03	0.0500	0.1700	0.0500	0.1700	+41.667%	3	163	+70.588%
2025-01-23	0.1800	0.1800	0.1200	0.1200	-29.412%	3	161	+141.667%
2025-01-17	0.1700	0.1700	0.1700	0.1700	-10.526%	6	155	+70.588%
2025-01-16	0.1900	0.1900	0.1900	0.1900	+26.667%	1	155	+52.632%
2025-01-15	0.1800	0.1800	0.1500	0.1500	-11.765%	3	154	+93.333%
2025-01-14	0.1700	0.1700	0.1700	0.1700	0.000%	1	151	+70.588%
2025-01-13	0.1700	0.1700	0.1700	0.1700	-43.333%	2	150	+70.588%
2025-01-08	0.3000	0.3000	0.3000	0.3000	+50.000%	1	147	-3.333%
2025-01-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	147	+45.000%
2025-01-06	0.2000	0.2000	0.2000	0.2000	+17.647%	1	145	+45.000%
2024-12-20	0.1600	0.1700	0.1600	0.1700	-5.556%	2	145	+70.588%
2024-12-19	0.1600	0.2200	0.1500	0.1800	-28.000%	14	145	+61.111%
2024-12-18	0.1700	0.2500	0.1700	0.2500	+25.000%	16	139	+16.000%
2024-12-17	0.1800	0.2200	0.1800	0.2000	-9.091%	22	136	+45.000%
2024-12-16	0.2800	0.2800	0.2200	0.2200	-12.000%	29	132	+31.818%
2024-12-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	132	+16.000%
2024-12-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	132	+45.000%
2024-12-10	0.2000	0.2000	0.2000	0.2000	+42.857%	1	132	+45.000%
2024-12-09	0.1800	0.2000	0.1400	0.1400	-30.000%	101	132	+107.143%
2024-12-06	0.2500	0.2500	0.2000	0.2000	-25.926%	8	35	+45.000%
2024-11-25	0.2800	0.2800	0.2000	0.2700	-6.897%	3	38	+7.407%
2024-11-22	0.2000	0.2900	0.2000	0.2900	0.000%	4	38	0.000%
2024-11-21	0.1700	0.2900	0.1700	0.2900	+26.087%	4	38	0.000%
2024-11-20	0.1100	0.2300	0.1100	0.2300	+27.778%	2	38	+26.087%
2024-11-19	0.1200	0.1800	0.1200	0.1800	-10.000%	2	39	+61.111%
2024-11-18	0.1300	0.2400	0.1300	0.2000	-16.667%	3	39	+45.000%
2024-11-15	0.1400	0.2400	0.1400	0.2400	-20.000%	4	38	+20.833%
2024-11-14	0.3000	0.3000	0.3000	0.3000	+7.143%	1	38	-3.333%
2024-11-13	0.1600	0.2800	0.1600	0.2800	+21.739%	3	37	+3.571%
2024-11-12	0.1700	0.2900	0.1700	0.2300	-17.857%	5	36	+26.087%
2024-11-11	0.1600	0.2900	0.1600	0.2800	+12.000%	4	35	+3.571%
2024-11-07	0.2000	0.3200	0.2000	0.2500	-19.355%	6	35	+16.000%
2024-11-01	0.3300	0.3300	0.2300	0.3100	+3.333%	6	32	-6.452%
2024-10-30	0.2000	0.3100	0.2000	0.3000	+11.111%	44	31	-3.333%
2024-10-29	0.2700	0.2700	0.2700	0.2700	-27.027%	1	60	+7.407%
2024-10-28	0.2600	0.3700	0.2600	0.3700	+5.714%	2	59	-21.622%
2024-10-24	0.2700	0.3600	0.2700	0.3500	-36.364%	4	59	-17.143%
2024-10-22	0.0200	0.5500	0.0200	0.5500	-6.780%	7	59	-47.273%
2024-10-21	0.4700	0.5900	0.4700	0.5900	0.000%	2	60	-50.847%
2024-10-18	0.4600	0.5900	0.4600	0.5900	+7.273%	4	60	-50.847%
2024-10-17	0.5000	0.6200	0.4700	0.5500	-11.290%	48	60	-47.273%
2024-10-15	0.5500	0.6200	0.5500	0.6200	-3.125%	2	20	-53.226%
2024-10-14	0.5200	0.6400	0.5200	0.6400	-20.988%	2	20	-54.688%
2024-09-23	0.8100	0.8100	0.8100	0.8100	+28.571%	2	20	-64.198%
2024-09-20	0.6300	0.6300	0.6300	0.6300	+5.000%	8	18	-53.968%
2024-09-19	0.6000	0.6000	0.6000	0.6000	-25.000%	1	22	-51.667%
2024-09-16	0.8000	0.8000	0.8000	0.8000	+53.846%	1	21	-63.750%
2024-09-13	0.5200	0.5200	0.5200	0.5200	-18.750%	2	20	-44.231%
2024-09-12	0.6400	0.6400	0.6400	0.6400	-5.882%	1	21	-54.688%
2024-09-10	0.6800	0.6800	0.6800	0.6800	-17.073%	4	20	-57.353%
2024-09-09	0.8200	0.8200	0.8200	0.8200	+15.493%	1	16	-64.634%
2024-09-06	0.7300	0.7300	0.7100	0.7100	-1.389%	4	15	-59.155%
2024-09-05	0.7800	0.7800	0.6200	0.7200	-4.000%	7	13	-59.722%
2024-09-03	0.6500	0.7500	0.6500	0.7500	+22.951%	6	17	-61.333%
2024-08-30	0.6100	0.6100	0.6100	0.6100	-3.175%	2	13	-52.459%
2024-08-29	0.5200	0.6300	0.5200	0.6300	+53.659%	2	13	-53.968%
2024-08-23	0.4300	0.4300	0.4100	0.4100	+32.258%	6	11	-29.268%
2024-08-21	0.3800	0.3800	0.3100	0.3100	-22.500%	6	8	-6.452%
2024-08-19	0.4000	0.4000	0.4000	0.4000	-21.569%	3	3	-27.500%
2024-08-09	0.5100	0.5100	0.5100	0.5100	-3.774%	2	1	-43.137%
2024-08-08	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	-45.283%