Dark

KO20261218C105
KO Dec 18 2026 105.00 Call (KO261218C00105000)
option OPRA

EOD

Aug 4, 2026

0.4200+5.000%(+0.0200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.3900	0.4200	0.3600	0.4200	+5.000%	32	274	0.000%
2026-08-03	0.4000	0.4000	0.4000	0.4000	-13.043%	1	242	+5.000%
2026-07-31	0.4600	0.4600	0.4600	0.4600	-11.538%	1	243	-8.696%
2026-07-30	0.5800	0.5800	0.5200	0.5200	-10.345%	4	244	-19.231%
2026-07-29	0.5800	0.5800	0.5800	0.5800	+20.833%	1	241	-27.586%
2026-07-28	0.6200	0.6200	0.4700	0.4800	+60.000%	11	241	-12.500%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+15.385%	1	231	+40.000%
2026-07-09	0.2600	0.2600	0.2600	0.2600	-21.212%	5	230	+61.538%
2026-07-08	0.3300	0.3300	0.3300	0.3300	-19.512%	1	225	+27.273%
2026-07-07	0.3900	0.4100	0.3900	0.4100	+95.238%	26	224	+2.439%
2026-07-06	0.2200	0.2200	0.2100	0.2100	-12.500%	2	222	+100.000%
2026-07-02	0.3600	0.3600	0.2300	0.2400	-35.135%	14	213	+75.000%
2026-07-01	0.3700	0.3700	0.3700	0.3700	+94.737%	1	213	+13.514%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-20.833%	20	212	+121.053%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-11.111%	1	212	+75.000%
2026-06-12	0.2700	0.2700	0.2700	0.2700	-37.209%	20	212	+55.556%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-4.444%	20	232	-2.326%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+87.500%	1	238	-6.667%
2026-06-09	0.2400	0.2400	0.2400	0.2400	+100.000%	20	237	+75.000%
2026-06-05	0.1700	0.1700	0.1200	0.1200	-53.846%	20	217	+250.000%
2026-05-27	0.2600	0.2600	0.2600	0.2600	+8.333%	1	205	+61.538%
2026-05-19	0.2100	0.2400	0.2100	0.2400	+14.286%	35	204	+75.000%
2026-05-18	0.2100	0.2100	0.2100	0.2100	-19.231%	20	185	+100.000%
2026-05-15	0.2500	0.2600	0.2400	0.2600	+44.444%	20	185	+61.538%
2026-04-28	0.1800	0.1800	0.1800	0.1800	+5.882%	1	212	+133.333%
2026-04-24	0.0700	0.1700	0.0700	0.1700	-15.000%	6	212	+147.059%
2026-04-20	0.2000	0.2000	0.2000	0.2000	+150.000%	1	213	+110.000%
2026-04-13	0.0800	0.0800	0.0800	0.0800	-33.333%	1	212	+425.000%
2026-03-30	0.1200	0.1200	0.1200	0.1200	-25.000%	5	212	+250.000%
2026-03-26	0.1400	0.1600	0.1400	0.1600	-11.111%	15	212	+162.500%
2026-03-23	0.1800	0.1800	0.1800	0.1800	+20.000%	20	212	+133.333%
2026-03-20	0.2100	0.2100	0.1500	0.1500	-37.500%	13	212	+180.000%
2026-03-17	0.2100	0.2500	0.2100	0.2400	-7.692%	25	213	+75.000%
2026-03-16	0.2700	0.3000	0.1800	0.2600	-33.333%	57	213	+61.538%
2026-03-13	0.7100	0.7100	0.3800	0.3900	+77.273%	12	183	+7.692%
2026-03-09	0.2200	0.2200	0.2200	0.2200	-45.000%	35	183	+90.909%
2026-03-03	0.4000	0.4000	0.4000	0.4000	+8.108%	11	149	+5.000%
2026-02-27	0.3700	0.3700	0.3700	0.3700	+19.355%	5	149	+13.514%
2026-02-24	0.4500	0.4500	0.3100	0.3100	+55.000%	4	149	+35.484%
2026-02-18	0.2600	0.2700	0.2000	0.2000	-23.077%	5	149	+110.000%
2026-02-17	0.2600	0.2600	0.2600	0.2600	+23.810%	2	148	+61.538%
2026-02-13	0.2600	0.3600	0.2100	0.2100	0.000%	26	146	+100.000%
2026-02-12	0.2100	0.2100	0.2100	0.2100	-62.500%	2	146	+100.000%
2026-02-09	0.5600	0.5600	0.5600	0.5600	+154.545%	10	148	-25.000%
2026-02-05	0.2200	0.2200	0.2200	0.2200	-82.813%	1	138	+90.909%
2025-12-11	1.2800	1.2800	1.2800	1.2800	+1,728.571%	12	138	-67.188%
2025-12-10	0.0700	0.0700	0.0700	0.0700	-36.364%	13	126	+500.000%
2025-12-08	0.1100	0.1100	0.1100	0.1100	+37.500%	14	113	+281.818%
2025-12-05	0.0800	0.0800	0.0800	0.0800	-11.111%	15	99	+425.000%
2025-12-04	0.0900	0.0900	0.0900	0.0900	-18.182%	17	84	+366.667%
2025-12-03	0.0900	0.1100	0.0900	0.1100	-15.385%	36	67	+281.818%
2025-11-03	0.1300	0.1300	0.1300	0.1300	+30.000%	1	39	+223.077%
2025-10-03	0.1000	0.1000	0.1000	0.1000	+11.111%	5	39	+320.000%
2025-09-17	0.0900	0.0900	0.0900	0.0900	0.000%	1	40	+366.667%
2025-09-15	0.0900	0.0900	0.0900	0.0900	0.000%	1	39	+366.667%
2025-09-10	0.0500	0.0900	0.0500	0.0900	-50.000%	2	38	+366.667%
2025-09-08	0.1800	0.1800	0.1800	0.1800	+350.000%	5	38	+133.333%
2025-08-25	0.0400	0.0400	0.0400	0.0400	-81.818%	5	38	+950.000%
2025-08-01	0.2200	0.2200	0.2200	0.2200	0.000%	5	38	+90.909%
2025-06-26	0.2200	0.2200	0.2200	0.2200	-8.333%	3	33	+90.909%
2025-06-23	0.2400	0.2400	0.2400	0.2400	+14.286%	2	33	+75.000%
2025-06-18	0.2100	0.2100	0.2100	0.2100	-34.375%	3	33	+100.000%
2025-05-12	0.3200	0.3200	0.3200	0.3200	-57.333%	8	33	+31.250%
2025-04-22	0.7500	0.7500	0.7500	0.7500	+82.927%	10	33	-44.000%
2025-04-14	0.4100	0.4100	0.4100	0.4100	-14.583%	4	41	+2.439%
2025-04-10	0.4800	0.4800	0.4800	0.4800	+6.667%	3	41	-12.500%
2025-04-03	0.4700	0.4700	0.4500	0.4500	+50.000%	13	44	-6.667%
2025-04-01	0.3000	0.3000	0.3000	0.3000	-14.286%	2	36	+40.000%
2025-03-31	0.3500	0.3500	0.3500	0.3500	+66.667%	2	36	+20.000%
2025-03-18	0.2700	0.2700	0.2100	0.2100	-36.364%	5	34	+100.000%
2025-03-10	0.3300	0.3300	0.3300	0.3300	-17.500%	1	34	+27.273%
2025-02-28	0.2200	0.4000	0.2200	0.4000	+8.108%	12	35	+5.000%
2025-02-27	0.3700	0.3700	0.3700	0.3700	-36.207%	2	35	+13.514%
2025-02-25	0.3100	0.5800	0.3100	0.5800	+45.000%	2	35	-27.586%
2025-02-21	0.2000	0.4000	0.2000	0.4000	+344.444%	62	35	+5.000%
2025-02-13	0.0900	0.0900	0.0900	0.0900	-18.182%	1	19	+366.667%
2025-01-21	0.1100	0.1100	0.1100	0.1100	+10.000%	30	19	+281.818%
2024-12-09	0.1000	0.1000	0.1000	0.1000	-28.571%	9	19	+320.000%
2024-12-04	0.2700	0.2700	0.1400	0.1400	-12.500%	9	19	+200.000%
2024-11-29	0.1600	0.1600	0.1600	0.1600	-5.882%	8	13	+162.500%
2024-11-25	0.1100	0.2000	0.1100	0.1700	-32.000%	6	14	+147.059%
2024-11-22	0.1200	0.2500	0.1200	0.2500	+31.579%	4	14	+68.000%
2024-11-21	0.1200	0.2100	0.1100	0.1900	+26.667%	4	14	+121.053%
2024-11-20	0.0500	0.1800	0.0500	0.1500	-6.250%	10	14	+180.000%
2024-11-19	0.0600	0.1600	0.0600	0.1600	+14.286%	2	14	+162.500%
2024-11-18	0.1000	0.1500	0.0900	0.1400	-12.500%	8	14	+200.000%
2024-11-15	0.1000	0.1900	0.0700	0.1600	-5.882%	8	15	+162.500%
2024-11-14	0.1000	0.1700	0.1000	0.1700	0.000%	2	15	+147.059%
2024-11-13	0.0800	0.1700	0.0800	0.1700	-32.000%	2	15	+147.059%
2024-11-12	0.1000	0.2500	0.1000	0.2500	+47.059%	4	15	+68.000%
2024-11-11	0.1100	0.2300	0.1000	0.1700	-22.727%	4	15	+147.059%
2024-11-08	0.1100	0.2200	0.1100	0.2200	0.000%	4	15	+90.909%
2024-11-07	0.1100	0.2200	0.1100	0.2200	+15.789%	2	15	+90.909%
2024-11-01	0.1400	0.2500	0.1100	0.1900	-5.000%	20	15	+121.053%
2024-10-30	0.1200	0.2300	0.1200	0.2000	-16.667%	4	11	+110.000%
2024-10-28	0.1300	0.2400	0.1300	0.2400	-17.241%	2	11	+75.000%
2024-10-23	0.1900	0.2900	0.1900	0.2900	-17.143%	4	11	+44.828%
2024-10-22	0.2500	0.3500	0.2500	0.3500	+9.375%	2	11	+20.000%
2024-10-21	0.2500	0.3300	0.2500	0.3200	-15.789%	4	11	+31.250%
2024-10-18	0.2500	0.3800	0.2500	0.3800	+2.703%	4	11	+10.526%
2024-10-17	0.2700	0.3700	0.2700	0.3700	-7.500%	4	11	+13.514%
2024-10-15	0.3000	0.4000	0.3000	0.4000	0.000%	7	11	+5.000%
2024-10-14	0.3000	0.4000	0.3000	0.4000	+5.263%	2	11	+5.000%
2024-10-07	0.3800	0.3800	0.3800	0.3800	0.000%	1	11	+10.526%
2024-10-03	0.4000	0.4000	0.3800	0.3800	-19.149%	2	10	+10.526%
2024-09-25	0.4700	0.4700	0.4700	0.4700	+17.500%	3	11	-10.638%
2024-09-23	0.4000	0.4000	0.4000	0.4000	+14.286%	1	8	+5.000%
2024-09-19	0.3600	0.3600	0.3500	0.3500	-30.000%	5	9	+20.000%
2024-09-18	0.5000	0.5000	0.5000	0.5000	+19.048%	1	4	-16.000%
2024-09-13	0.4200	0.4200	0.4200	0.4200	+23.529%	2	3	0.000%
2024-09-12	0.3200	0.3400	0.3200	0.3400	0.000%	2	2	+23.529%