Dark

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

EOD

Aug 4, 2026

0.8300+1.220%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.8300	0.8300	0.8300	0.8300	+1.220%	1	586	0.000%
2026-08-03	0.8500	0.9400	0.7800	0.8200	-13.684%	451	586	+1.220%
2026-07-31	1.0000	1.0000	0.9500	0.9500	-12.844%	13	637	-12.632%
2026-07-30	0.9700	1.1000	0.8900	1.0900	-13.492%	60	626	-23.853%
2026-07-29	1.4000	1.6400	1.2500	1.2600	+28.571%	422	621	-34.127%
2026-07-28	1.0400	1.3600	0.9000	0.9800	+196.970%	179	219	-15.306%
2026-07-23	0.3300	0.3300	0.3300	0.3300	+10.000%	10	144	+151.515%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-50.820%	47	144	+176.667%
2026-07-16	0.6100	0.6100	0.6100	0.6100	+32.609%	8	145	+36.066%
2026-07-15	0.4600	0.4600	0.4600	0.4600	-16.364%	1	145	+80.435%
2026-07-10	0.5500	0.5500	0.5500	0.5500	+10.000%	10	144	+50.909%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-20.635%	10	149	+66.000%
2026-07-08	0.6300	0.6300	0.6300	0.6300	+8.621%	1	139	+31.746%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+11.538%	1	139	+43.103%
2026-07-02	0.4000	0.5200	0.4000	0.5200	+48.571%	22	128	+59.615%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-23.913%	1	128	+137.143%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+53.333%	2	128	+80.435%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-23.077%	1	126	+176.667%
2026-06-22	0.3900	0.3900	0.3900	0.3900	+11.429%	20	126	+112.821%
2026-06-17	0.4000	0.4000	0.3500	0.3500	-5.405%	2	106	+137.143%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-53.165%	2	106	+124.324%
2026-06-11	0.7900	0.7900	0.7900	0.7900	-5.952%	1	104	+5.063%
2026-06-10	0.7900	0.8400	0.7900	0.8400	+95.349%	2	105	-1.190%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+22.857%	6	104	+93.023%
2026-06-05	0.3300	0.3500	0.3200	0.3500	+29.630%	3	98	+137.143%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-10.000%	3	95	+207.407%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-25.000%	2	98	+176.667%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-4.762%	1	96	+107.500%
2026-05-19	0.4200	0.4200	0.4200	0.4200	+7.692%	3	96	+97.619%
2026-05-13	0.3900	0.3900	0.3900	0.3900	+30.000%	10	95	+112.821%
2026-05-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	102	+176.667%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-25.000%	10	102	+176.667%
2026-04-28	0.3600	0.4000	0.3600	0.4000	+100.000%	2	102	+107.500%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-4.762%	5	101	+315.000%
2026-04-13	0.2300	0.2300	0.2000	0.2100	-34.375%	5	96	+295.238%
2026-04-02	0.3200	0.3200	0.3200	0.3200	+14.286%	2	93	+159.375%
2026-04-01	0.2800	0.2800	0.2800	0.2800	-22.222%	1	93	+196.429%
2026-03-30	0.3600	0.4300	0.3000	0.3600	+20.000%	36	92	+130.556%
2026-03-27	0.2700	0.3000	0.2700	0.3000	+7.143%	8	90	+176.667%
2026-03-23	0.2800	0.2800	0.2800	0.2800	-34.884%	1	92	+196.429%
2026-03-17	0.5300	0.5400	0.4300	0.4300	+38.710%	4	91	+93.023%
2026-03-05	0.3100	0.3100	0.3100	0.3100	-16.216%	1	90	+167.742%
2026-03-04	0.4100	0.4100	0.3700	0.3700	-31.481%	40	89	+124.324%
2026-02-18	0.5800	0.5800	0.4600	0.5400	+14.894%	7	79	+53.704%
2026-02-13	0.4800	0.6000	0.4000	0.4700	+42.424%	45	79	+76.596%
2026-02-06	0.5300	0.5300	0.3200	0.3300	-13.158%	10	79	+151.515%
2026-02-05	0.3500	0.3800	0.3300	0.3800	+171.429%	10	79	+118.421%
2026-01-23	0.1400	0.1400	0.1400	0.1400	-51.724%	1	79	+492.857%
2025-11-21	0.2900	0.2900	0.2900	0.2900	+61.111%	1	78	+186.207%
2025-11-20	0.1800	0.1800	0.1800	0.1800	-35.714%	1	79	+361.111%
2025-11-07	0.2800	0.2800	0.2800	0.2800	+21.739%	1	80	+196.429%
2025-10-31	0.2300	0.2300	0.2300	0.2300	+1,050.000%	1	80	+260.870%
2025-09-23	0.0200	0.0200	0.0200	0.0200	-83.333%	5	79	+4,050.000%
2025-09-17	0.1200	0.1200	0.1200	0.1200	-7.692%	1	84	+591.667%
2025-09-16	0.1300	0.1300	0.1300	0.1300	0.000%	5	84	+538.462%
2025-09-02	0.1300	0.1300	0.1300	0.1300	-60.606%	1	80	+538.462%
2025-07-17	0.3300	0.3300	0.3300	0.3300	+3.125%	1	81	+151.515%
2025-07-11	0.3200	0.3200	0.3200	0.3200	-31.915%	1	80	+159.375%
2025-07-07	0.4700	0.4700	0.4700	0.4700	+42.424%	1	81	+76.596%
2025-07-02	0.3300	0.3300	0.3300	0.3300	-2.941%	2	80	+151.515%
2025-06-26	0.3400	0.3400	0.3400	0.3400	-22.727%	2	82	+144.118%
2025-06-17	0.3700	0.4400	0.3700	0.4400	0.000%	2	82	+88.636%
2025-06-13	0.5900	0.5900	0.4400	0.4400	-16.981%	4	82	+88.636%
2025-05-29	0.4900	0.5300	0.4900	0.5300	-11.667%	2	82	+56.604%
2025-05-20	0.5500	0.6200	0.5500	0.6000	-4.762%	10	82	+38.333%
2025-05-09	0.6000	0.6300	0.5800	0.6300	-26.744%	8	82	+31.746%
2025-04-14	0.6500	0.9400	0.6500	0.8600	+43.333%	25	83	-3.488%
2025-04-09	0.6000	0.6000	0.6000	0.6000	0.000%	5	101	+38.333%
2025-04-08	0.5000	0.6000	0.5000	0.6000	-15.493%	16	106	+38.333%
2025-04-03	0.6500	0.7600	0.6500	0.7100	+33.962%	3	122	+16.901%
2025-04-02	0.5300	0.5300	0.5300	0.5300	+39.474%	2	125	+56.604%
2025-03-26	0.3800	0.3800	0.3800	0.3800	-15.556%	10	125	+118.421%
2025-03-14	0.4000	0.4500	0.4000	0.4500	-19.643%	4	135	+84.444%
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	+59.615%
2025-03-06	0.3800	0.3800	0.3800	0.3800	-19.149%	10	132	+118.421%
2025-03-05	0.4300	0.4700	0.4000	0.4700	+23.684%	5	132	+76.596%
2025-03-04	0.5000	0.5000	0.3800	0.3800	-24.000%	47	127	+118.421%
2025-03-03	0.4700	0.5000	0.4700	0.5000	+25.000%	101	82	+66.000%
2025-02-25	0.4000	0.4000	0.4000	0.4000	+8.108%	1	183	+107.500%
2025-02-24	0.4000	0.4000	0.3700	0.3700	-7.500%	16	183	+124.324%
2025-02-21	0.4000	0.4000	0.4000	0.4000	+33.333%	6	173	+107.500%
2025-02-19	0.3000	0.3000	0.3000	0.3000	-11.765%	5	176	+176.667%
2025-02-14	0.2600	0.3400	0.2600	0.3400	+6.250%	12	175	+144.118%
2025-02-12	0.3200	0.3200	0.3200	0.3200	+39.130%	3	175	+159.375%
2025-02-11	0.2900	0.2900	0.2300	0.2300	+53.333%	11	178	+260.870%
2025-02-07	0.1700	0.2000	0.1500	0.1500	+7.143%	8	169	+453.333%
2025-02-05	0.1400	0.1400	0.1400	0.1400	-17.647%	2	165	+492.857%
2025-02-03	0.0500	0.1700	0.0500	0.1700	+41.667%	3	163	+388.235%
2025-01-23	0.1800	0.1800	0.1200	0.1200	-29.412%	3	161	+591.667%
2025-01-17	0.1700	0.1700	0.1700	0.1700	-10.526%	6	155	+388.235%
2025-01-16	0.1900	0.1900	0.1900	0.1900	+26.667%	1	155	+336.842%
2025-01-15	0.1800	0.1800	0.1500	0.1500	-11.765%	3	154	+453.333%
2025-01-14	0.1700	0.1700	0.1700	0.1700	0.000%	1	151	+388.235%
2025-01-13	0.1700	0.1700	0.1700	0.1700	-43.333%	2	150	+388.235%
2025-01-08	0.3000	0.3000	0.3000	0.3000	+50.000%	1	147	+176.667%
2025-01-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	147	+315.000%
2025-01-06	0.2000	0.2000	0.2000	0.2000	+17.647%	1	145	+315.000%
2024-12-20	0.1600	0.1700	0.1600	0.1700	-5.556%	2	145	+388.235%
2024-12-19	0.1600	0.2200	0.1500	0.1800	-28.000%	14	145	+361.111%
2024-12-18	0.1700	0.2500	0.1700	0.2500	+25.000%	16	139	+232.000%
2024-12-17	0.1800	0.2200	0.1800	0.2000	-9.091%	22	136	+315.000%
2024-12-16	0.2800	0.2800	0.2200	0.2200	-12.000%	29	132	+277.273%
2024-12-12	0.2500	0.2500	0.2500	0.2500	+25.000%	1	132	+232.000%
2024-12-11	0.2000	0.2000	0.2000	0.2000	0.000%	1	132	+315.000%
2024-12-10	0.2000	0.2000	0.2000	0.2000	+42.857%	1	132	+315.000%
2024-12-09	0.1800	0.2000	0.1400	0.1400	-30.000%	101	132	+492.857%
2024-12-06	0.2500	0.2500	0.2000	0.2000	-25.926%	8	35	+315.000%
2024-11-25	0.2800	0.2800	0.2000	0.2700	-6.897%	3	38	+207.407%
2024-11-22	0.2000	0.2900	0.2000	0.2900	0.000%	4	38	+186.207%
2024-11-21	0.1700	0.2900	0.1700	0.2900	+26.087%	4	38	+186.207%
2024-11-20	0.1100	0.2300	0.1100	0.2300	+27.778%	2	38	+260.870%
2024-11-19	0.1200	0.1800	0.1200	0.1800	-10.000%	2	39	+361.111%
2024-11-18	0.1300	0.2400	0.1300	0.2000	-16.667%	3	39	+315.000%
2024-11-15	0.1400	0.2400	0.1400	0.2400	-20.000%	4	38	+245.833%
2024-11-14	0.3000	0.3000	0.3000	0.3000	+7.143%	1	38	+176.667%
2024-11-13	0.1600	0.2800	0.1600	0.2800	+21.739%	3	37	+196.429%
2024-11-12	0.1700	0.2900	0.1700	0.2300	-17.857%	5	36	+260.870%
2024-11-11	0.1600	0.2900	0.1600	0.2800	+12.000%	4	35	+196.429%
2024-11-07	0.2000	0.3200	0.2000	0.2500	-19.355%	6	35	+232.000%
2024-11-01	0.3300	0.3300	0.2300	0.3100	+3.333%	6	32	+167.742%
2024-10-30	0.2000	0.3100	0.2000	0.3000	+11.111%	44	31	+176.667%
2024-10-29	0.2700	0.2700	0.2700	0.2700	-27.027%	1	60	+207.407%
2024-10-28	0.2600	0.3700	0.2600	0.3700	+5.714%	2	59	+124.324%
2024-10-24	0.2700	0.3600	0.2700	0.3500	-36.364%	4	59	+137.143%
2024-10-22	0.0200	0.5500	0.0200	0.5500	-6.780%	7	59	+50.909%
2024-10-21	0.4700	0.5900	0.4700	0.5900	0.000%	2	60	+40.678%
2024-10-18	0.4600	0.5900	0.4600	0.5900	+7.273%	4	60	+40.678%
2024-10-17	0.5000	0.6200	0.4700	0.5500	-11.290%	48	60	+50.909%
2024-10-15	0.5500	0.6200	0.5500	0.6200	-3.125%	2	20	+33.871%
2024-10-14	0.5200	0.6400	0.5200	0.6400	-20.988%	2	20	+29.688%
2024-09-23	0.8100	0.8100	0.8100	0.8100	+28.571%	2	20	+2.469%
2024-09-20	0.6300	0.6300	0.6300	0.6300	+5.000%	8	18	+31.746%
2024-09-19	0.6000	0.6000	0.6000	0.6000	-25.000%	1	22	+38.333%
2024-09-16	0.8000	0.8000	0.8000	0.8000	+53.846%	1	21	+3.750%
2024-09-13	0.5200	0.5200	0.5200	0.5200	-18.750%	2	20	+59.615%
2024-09-12	0.6400	0.6400	0.6400	0.6400	-5.882%	1	21	+29.688%
2024-09-10	0.6800	0.6800	0.6800	0.6800	-17.073%	4	20	+22.059%
2024-09-09	0.8200	0.8200	0.8200	0.8200	+15.493%	1	16	+1.220%
2024-09-06	0.7300	0.7300	0.7100	0.7100	-1.389%	4	15	+16.901%
2024-09-05	0.7800	0.7800	0.6200	0.7200	-4.000%	7	13	+15.278%
2024-09-03	0.6500	0.7500	0.6500	0.7500	+22.951%	6	17	+10.667%
2024-08-30	0.6100	0.6100	0.6100	0.6100	-3.175%	2	13	+36.066%
2024-08-29	0.5200	0.6300	0.5200	0.6300	+53.659%	2	13	+31.746%
2024-08-23	0.4300	0.4300	0.4100	0.4100	+32.258%	6	11	+102.439%
2024-08-21	0.3800	0.3800	0.3100	0.3100	-22.500%	6	8	+167.742%
2024-08-19	0.4000	0.4000	0.4000	0.4000	-21.569%	3	3	+107.500%
2024-08-09	0.5100	0.5100	0.5100	0.5100	-3.774%	2	1	+62.745%
2024-08-08	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	+56.604%