Dark

KO20261218C50
KO Dec 18 2026 50.00 Call (KO261218C00050000)
option OPRA

Inactive

Apr 27, 2026

26.80+5.305%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-27	26.8000	26.8000	26.8000	26.8000	+5.305%	1	51	0.000%
2026-03-20	25.4500	25.4500	25.4500	25.4500	-14.020%	3	51	+5.305%
2026-03-03	29.6000	29.6000	29.6000	29.6000	-4.362%	3	48	-9.459%
2026-02-25	30.9500	30.9500	30.9500	30.9500	+3.270%	2	51	-13.409%
2026-02-18	29.9700	29.9700	29.9700	29.9700	+3.345%	1	51	-10.577%
2026-02-17	29.0000	29.0000	29.0000	29.0000	+0.940%	1	51	-7.586%
2026-02-11	28.7300	28.7300	28.7300	28.7300	+0.807%	3	51	-6.718%
2026-02-05	29.0000	29.0000	28.5000	28.5000	+12.337%	16	50	-5.965%
2026-02-02	25.3700	25.3700	25.3700	25.3700	+6.552%	1	51	+5.637%
2026-01-27	23.8100	23.8100	23.8100	23.8100	+3.747%	10	50	+12.558%
2026-01-23	22.9500	22.9500	22.9500	22.9500	+9.286%	3	60	+16.776%
2025-12-29	21.0000	21.0000	21.0000	21.0000	+0.239%	1	61	+27.619%
2025-12-22	20.9500	20.9500	20.9500	20.9500	-3.009%	10	61	+27.924%
2025-12-15	21.6000	21.6000	21.6000	21.6000	+5.366%	7	51	+24.074%
2025-12-11	20.5000	20.5000	20.5000	20.5000	-3.393%	1	50	+30.732%
2025-12-08	21.1900	21.2200	21.1900	21.2200	+0.808%	4	49	+26.296%
2025-12-05	21.0500	21.0500	21.0500	21.0500	-4.318%	5	47	+27.316%
2025-12-03	22.3700	22.3700	22.0000	22.0000	-3.297%	20	47	+21.818%
2025-11-12	22.7500	22.7500	22.7500	22.7500	+6.061%	1	27	+17.802%
2025-10-21	21.6000	21.6000	21.4500	21.4500	+11.025%	2	26	+24.942%
2025-10-20	19.3200	19.3200	19.3200	19.3200	+4.376%	1	28	+38.716%
2025-10-15	18.4900	18.5100	18.4900	18.5100	+0.325%	5	28	+44.787%
2025-10-14	18.4500	18.4500	18.4500	18.4500	+3.073%	1	30	+45.257%
2025-10-13	17.7100	17.9600	17.6600	17.9000	-1.648%	5	30	+49.721%
2025-10-10	18.2000	18.2000	18.2000	18.2000	-0.763%	1	29	+47.253%
2025-10-07	17.6500	18.3400	17.6500	18.3400	+5.524%	3	30	+46.129%
2025-10-06	17.3800	17.3800	17.3800	17.3800	-2.578%	1	30	+54.200%
2025-10-01	17.8400	17.8400	17.8400	17.8400	+0.791%	1	30	+50.224%
2025-09-30	17.7000	17.7000	17.7000	17.7000	+4.425%	1	31	+51.412%
2025-09-29	16.8500	16.9500	16.8500	16.9500	-1.453%	2	30	+58.112%
2025-09-26	17.2000	17.2200	17.2000	17.2000	-0.693%	7	29	+55.814%
2025-09-23	17.3200	17.3200	17.3200	17.3200	-1.870%	1	32	+54.734%
2025-09-19	17.5000	17.6500	17.5000	17.6500	-0.843%	2	31	+51.841%
2025-09-16	17.7000	17.8000	17.7000	17.8000	+1.425%	51	29	+50.562%
2025-09-15	17.6000	17.6000	17.5500	17.5500	-5.391%	55	79	+52.707%
2025-09-08	18.5500	18.5500	18.5500	18.5500	-2.420%	1	29	+44.474%
2025-09-05	18.7700	19.0100	18.7700	19.0100	-2.513%	2	30	+40.978%
2025-09-02	19.5000	19.5000	19.5000	19.5000	-9.091%	1	30	+37.436%
2025-08-12	21.4500	21.4500	21.4500	21.4500	-0.832%	1	29	+24.942%
2025-08-11	21.6300	21.6300	21.6300	21.6300	+5.255%	1	29	+23.902%
2025-08-06	20.5500	20.5500	20.5500	20.5500	+3.474%	1	28	+30.414%
2025-08-05	19.8600	19.8600	19.8600	19.8600	-2.167%	1	27	+34.945%
2025-07-24	20.3000	20.3000	20.3000	20.3000	-3.563%	3	27	+32.020%
2025-07-17	21.0500	21.0500	21.0500	21.0500	+1.691%	1	24	+27.316%
2025-07-15	20.7000	20.7000	20.7000	20.7000	-12.658%	2	23	+29.469%
2025-06-10	22.8000	23.7000	22.8000	23.7000	+6.230%	3	28	+13.080%
2025-06-06	22.3100	22.3100	22.3100	22.3100	-1.283%	2	27	+20.126%
2025-06-02	22.6000	22.6000	22.6000	22.6000	0.000%	6	27	+18.584%
2025-05-28	22.7000	22.7000	22.6000	22.6000	-0.572%	10	21	+18.584%
2025-05-02	22.7300	22.7300	22.7300	22.7300	+0.132%	2	12	+17.906%
2025-05-01	22.7500	22.7500	22.7000	22.7000	-5.417%	8	12	+18.062%
2025-04-23	24.0000	24.0000	24.0000	24.0000	-9.434%	1	19	+11.667%
2025-04-22	26.5000	26.5000	26.5000	26.5000	+13.199%	1	19	+1.132%
2025-04-15	23.4000	23.4100	23.4000	23.4100	+2.675%	2	19	+14.481%
2025-04-02	22.8000	22.8000	22.8000	22.8000	+1.109%	1	19	+17.544%
2025-02-21	22.5500	22.5500	22.5500	22.5500	+7.689%	2	20	+18.847%
2025-02-14	20.9400	20.9400	20.9400	20.9400	+12.279%	2	21	+27.985%
2025-02-11	18.5700	18.6500	18.5700	18.6500	+15.839%	5	21	+43.700%
2025-02-10	16.1000	16.1000	16.1000	16.1000	+1.194%	1	21	+66.460%
2025-02-07	15.9100	15.9100	15.9100	15.9100	+5.225%	8	21	+68.448%
2025-02-05	15.1200	15.1200	15.1200	15.1200	+0.465%	1	21	+77.249%
2025-02-04	15.0500	15.0500	15.0500	15.0500	+0.333%	1	21	+78.073%
2025-01-29	15.0000	15.0000	15.0000	15.0000	-0.859%	3	20	+78.667%
2025-01-17	15.1300	15.1300	15.1300	15.1300	+5.804%	2	22	+77.132%
2025-01-14	14.3000	14.3000	14.3000	14.3000	+4.000%	3	22	+87.413%
2025-01-13	13.8500	13.8500	13.5000	13.7500	+0.365%	3	22	+94.909%
2025-01-10	13.5500	13.7000	13.5500	13.7000	-4.662%	6	21	+95.620%
2025-01-03	14.3700	14.3700	14.3700	14.3700	-6.870%	2	19	+86.500%
2024-12-24	15.4300	15.4300	15.4300	15.4300	-3.260%	1	19	+73.688%
2024-12-12	15.9000	15.9500	15.9000	15.9500	+5.699%	3	19	+68.025%
2024-12-06	15.0900	15.0900	15.0900	15.0900	-27.730%	20	17	+77.601%
2024-10-17	21.9500	21.9500	20.8800	20.8800	-2.430%	10	17	+28.352%
2024-10-04	21.4000	21.4000	21.4000	21.4000	+5.993%	2	7	+25.234%
2024-08-09	20.1900	20.1900	20.1900	20.1900	-1.126%	2	7	+32.739%
2024-08-08	20.4200	20.4200	20.4200	20.4200	-1.018%	1	8	+31.244%
2024-08-07	20.6300	20.6300	20.6300	20.6300	+3.150%	1	9	+29.908%
2024-08-06	20.0000	20.0000	20.0000	20.0000	+2.987%	2	10	+34.000%
2024-08-05	19.4200	19.4200	19.4200	19.4200	-8.698%	3	8	+38.002%
2024-08-02	21.2700	21.2700	21.2700	21.2700	+11.361%	10	6	+25.999%
2024-08-01	19.2500	19.2500	19.1000	19.1000	-1.036%	2	7	+40.314%
2024-07-30	19.3000	19.3000	19.3000	19.3000	+4.891%	1	7	+38.860%
2024-07-25	18.4000	18.4000	18.4000	18.4000	+8.045%	5	8	+45.652%
2024-07-22	17.0300	17.0300	17.0300	17.0300	+11.017%	1	3	+57.369%
2024-07-01	15.3400	15.3400	15.3400	15.3400	-11.839%	1	2	+74.707%
2024-06-28	17.4000	17.4000	17.4000	17.4000	0.000%	2	1	+54.023%