Dark

KO20261218C55
KO Dec 18 2026 55.00 Call (KO261218C00055000)
option OPRA

Inactive

Sep 2, 2026

33.64-3.583%(-1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	33.6400	33.6400	33.6400	33.6400	-3.583%	1	128	0.000%
2026-08-27	34.8900	34.8900	34.8900	34.8900	+8.624%	1	129	-3.583%
2026-08-11	32.1200	32.1200	32.1200	32.1200	+16.166%	1	130	+4.732%
2026-07-09	27.6500	27.6500	27.6500	27.6500	+7.171%	1	130	+21.664%
2026-06-17	25.8000	25.8000	25.8000	25.8000	-6.420%	1	130	+30.388%
2026-06-12	27.5700	27.5700	27.5700	27.5700	+5.876%	1	130	+22.017%
2026-05-15	26.0400	26.0400	26.0400	26.0400	+19.724%	2	130	+29.186%
2026-04-27	21.6500	21.7500	21.6500	21.7500	-2.685%	2	132	+54.667%
2026-04-02	22.3500	22.3500	22.3500	22.3500	+2.617%	1	131	+50.515%
2026-04-01	21.7800	21.7800	21.7800	21.7800	-5.714%	1	131	+54.454%
2026-02-04	23.1000	23.1000	23.1000	23.1000	+3.820%	1	131	+45.628%
2026-02-03	22.2500	22.2500	22.2500	22.2500	+5.952%	2	131	+51.191%
2026-02-02	21.0000	21.0000	21.0000	21.0000	+21.598%	2	131	+60.190%
2026-01-20	17.2700	17.2700	17.2700	17.2700	+5.305%	2	132	+94.789%
2026-01-16	16.4000	16.4000	16.4000	16.4000	+5.806%	2	133	+105.122%
2026-01-08	15.0500	15.5000	15.0000	15.5000	+12.400%	48	133	+117.032%
2026-01-07	13.8700	13.8700	13.7900	13.7900	-4.236%	2	159	+143.945%
2026-01-05	16.3000	16.3000	14.4000	14.4000	-11.656%	46	158	+133.611%
2025-12-23	16.3000	16.3000	16.3000	16.3000	-2.512%	1	138	+106.380%
2025-12-05	16.7200	16.7200	16.7200	16.7200	-2.678%	1	138	+101.196%
2025-12-02	17.1800	17.1800	17.1800	17.1800	-7.485%	2	137	+95.809%
2025-12-01	19.4300	19.4300	18.5500	18.5700	+0.108%	3	137	+81.152%
2025-11-25	18.7000	18.7000	18.5500	18.5500	+6.793%	4	137	+81.348%
2025-11-17	17.3700	17.3700	17.3700	17.3700	+3.270%	3	141	+93.667%
2025-11-07	16.8200	16.8200	16.8200	16.8200	+11.761%	1	144	+100.000%
2025-11-04	15.0500	15.0500	15.0500	15.0500	+4.514%	3	145	+123.522%
2025-11-03	15.0000	15.0000	14.4000	14.4000	-8.861%	3	146	+133.611%
2025-10-27	15.8000	15.8000	15.8000	15.8000	-7.059%	2	147	+112.911%
2025-10-23	17.0000	17.0000	17.0000	17.0000	-0.701%	2	147	+97.882%
2025-10-21	16.9600	17.1200	16.9600	17.1200	+12.706%	146	147	+96.495%
2025-10-20	15.1500	15.1900	15.1500	15.1900	+11.691%	4	183	+121.461%
2025-10-13	13.4800	13.6800	13.4800	13.6000	-1.163%	19	187	+147.353%
2025-10-10	13.7600	13.7600	13.7600	13.7600	+2.305%	1	195	+144.477%
2025-10-09	13.4500	13.4500	13.4500	13.4500	-0.738%	3	194	+150.112%
2025-10-01	13.5500	13.5500	13.5500	13.5500	+0.818%	1	194	+148.266%
2025-09-30	13.4400	13.4400	13.4400	13.4400	+2.674%	15	193	+150.298%
2025-09-29	13.0900	13.0900	13.0900	13.0900	+2.266%	1	178	+156.990%
2025-09-26	12.8700	12.8700	12.8000	12.8000	-9.220%	2	178	+162.813%
2025-09-08	14.1000	14.1000	14.1000	14.1000	-8.203%	10	178	+138.582%
2025-09-02	15.3800	15.3800	15.3600	15.3600	+0.920%	16	183	+119.010%
2025-08-26	15.2600	15.2600	15.2200	15.2200	-2.685%	20	162	+121.025%
2025-08-25	16.5000	16.5000	15.6400	15.6400	-5.155%	60	162	+115.090%
2025-08-22	16.4800	16.5000	16.4800	16.4900	-3.114%	20	107	+104.002%
2025-08-21	17.1400	17.1400	17.0200	17.0200	+4.098%	41	87	+97.650%
2025-08-05	16.3500	16.3500	16.3500	16.3500	+8.494%	1	58	+105.749%
2025-07-31	15.0700	15.0700	15.0700	15.0700	-16.045%	1	58	+123.225%
2025-07-02	17.9500	17.9500	17.9500	17.9500	+4.971%	2	57	+87.409%
2025-06-25	17.1000	17.1000	17.1000	17.1000	-8.556%	2	57	+96.725%
2025-05-01	18.9000	18.9000	18.7000	18.7000	+12.991%	12	55	+79.893%
2025-04-08	16.5500	16.5500	16.5500	16.5500	-9.563%	2	56	+103.263%
2025-03-28	18.3000	18.3000	18.3000	18.3000	+7.331%	2	58	+83.825%
2025-03-12	17.0000	17.0500	17.0000	17.0500	-7.084%	2	58	+97.302%
2025-02-21	18.3500	18.3500	18.3500	18.3500	+15.409%	4	60	+83.324%
2025-02-18	15.9000	15.9000	15.9000	15.9000	-3.636%	1	61	+111.572%
2025-02-14	16.5000	16.5000	16.5000	16.5000	+11.864%	8	61	+103.879%
2025-02-11	14.7500	14.7500	14.7500	14.7500	+21.299%	1	61	+128.068%
2025-02-07	12.1600	12.1600	12.1600	12.1600	+0.997%	8	61	+176.645%
2025-01-27	12.0400	12.0400	12.0400	12.0400	+12.629%	2	61	+179.402%
2025-01-23	10.6900	10.6900	10.6900	10.6900	-2.818%	2	63	+214.687%
2025-01-16	11.0000	11.0000	11.0000	11.0000	+5.566%	1	63	+205.818%
2025-01-10	10.4000	10.4200	10.4000	10.4200	+2.157%	10	63	+222.841%
2025-01-07	10.2000	10.2000	10.2000	10.2000	-6.422%	1	62	+229.804%
2025-01-03	10.8800	10.9000	10.8800	10.9000	-4.134%	4	62	+208.624%
2024-12-27	11.6000	11.6000	11.3700	11.3700	-3.562%	10	63	+195.866%
2024-12-24	11.7900	11.7900	11.7900	11.7900	-1.008%	1	57	+185.327%
2024-12-20	11.8200	11.9100	11.8200	11.9100	+2.232%	2	57	+182.452%
2024-12-09	11.6000	11.6500	11.6000	11.6500	-8.984%	14	58	+188.755%
2024-11-26	12.8000	12.8000	12.8000	12.8000	+9.966%	1	48	+162.813%
2024-11-20	11.6400	11.6400	11.6400	11.6400	-0.342%	1	48	+189.003%
2024-11-13	11.6800	11.6800	11.6800	11.6800	-31.736%	1	47	+188.014%
2024-10-22	17.2500	17.2500	17.1100	17.1100	-1.098%	2	47	+96.610%
2024-10-09	17.3000	17.3000	17.3000	17.3000	+2.306%	1	47	+94.451%
2024-10-07	16.8700	16.9100	16.8700	16.9100	-8.347%	2	48	+98.936%
2024-09-19	18.4500	18.4500	18.4500	18.4500	+3.652%	13	48	+82.331%
2024-09-11	17.8000	17.8000	17.8000	17.8000	-6.904%	13	60	+88.989%
2024-09-09	19.1200	19.1200	19.1200	19.1200	-2.846%	1	47	+75.941%
2024-09-03	19.3600	19.6800	19.3500	19.6800	+0.255%	21	46	+70.935%
2024-08-30	19.6300	19.6300	19.6300	19.6300	+6.108%	10	45	+71.370%
2024-08-27	18.5000	18.5000	18.5000	18.5000	+3.237%	1	45	+81.838%
2024-08-26	17.9300	17.9300	17.9200	17.9200	+5.910%	2	45	+87.723%
2024-08-21	16.9200	16.9200	16.9200	16.9200	-2.870%	1	43	+98.818%
2024-08-02	17.4200	17.4200	17.4200	17.4200	+16.522%	10	43	+93.111%
2024-07-29	14.9500	14.9500	14.9500	14.9500	+19.600%	1	43	+125.017%
2024-07-16	12.5000	12.5000	12.5000	12.5000	+2.041%	5	43	+169.120%
2024-07-15	12.2500	12.2500	12.2500	12.2500	+5.603%	5	43	+174.612%
2024-07-10	11.6000	11.6000	11.6000	11.6000	-0.855%	1	43	+190.000%
2024-07-08	11.2100	11.7000	11.2100	11.7000	-6.024%	18	42	+187.521%
2024-06-25	12.4500	12.4500	12.4500	12.4500	+4.886%	1	24	+170.201%
2024-06-21	11.8100	11.8700	11.7900	11.8700	-3.260%	50	24	+183.404%
2024-06-11	12.2700	12.2700	12.2700	12.2700	0.000%	1	1	+174.165%