Dark

KO20261218C60
KO Dec 18 2026 60.00 Call (KO261218C00060000)
option OPRA

EOD

Sep 28, 2026

27.50+1.215%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	27.5000	27.5000	27.5000	27.5000	+1.215%	1	162	0.000%
2026-08-11	27.1700	27.1700	27.1700	27.1700	-2.125%	1	638	+1.215%
2026-08-10	27.7600	27.7600	27.7600	27.7600	-6.814%	1	638	-0.937%
2026-07-28	29.7900	29.7900	29.7900	29.7900	+28.295%	1	638	-7.687%
2026-07-15	22.9900	23.2200	22.8000	23.2200	-7.120%	10	638	+18.432%
2026-07-14	25.0000	25.0000	25.0000	25.0000	+9.697%	2	648	+10.000%
2026-06-12	22.7900	22.7900	22.7900	22.7900	+13.102%	1	650	+20.667%
2026-06-04	20.1500	20.1500	20.1500	20.1500	+4.839%	2	649	+36.476%
2026-06-02	19.2200	19.2200	19.2200	19.2200	-14.956%	2	651	+43.080%
2026-05-27	22.6000	22.6000	22.6000	22.6000	+11.605%	10	649	+21.681%
2026-05-18	20.2500	20.2500	20.2500	20.2500	-4.119%	8	659	+35.802%
2026-05-14	21.1200	21.1200	21.1200	21.1200	+23.944%	1	667	+30.208%
2026-04-27	17.0500	17.0500	17.0400	17.0400	-10.785%	2	667	+61.385%
2026-04-10	18.6000	19.1000	18.6000	19.1000	+5.234%	4	667	+43.979%
2026-04-02	18.1500	18.1500	18.1500	18.1500	+4.011%	2	667	+51.515%
2026-04-01	17.4500	17.4500	17.4500	17.4500	-3.910%	2	667	+57.593%
2026-03-30	18.1600	18.1600	18.1600	18.1600	+6.199%	1	665	+51.432%
2026-03-20	17.1000	17.1000	17.1000	17.1000	-3.390%	1	665	+60.819%
2026-03-06	17.7000	17.7000	17.7000	17.7000	-4.324%	1	667	+55.367%
2026-03-05	18.2500	18.5000	18.2500	18.5000	-17.040%	13	666	+48.649%
2026-02-27	22.3000	22.3000	22.3000	22.3000	+8.147%	25	667	+23.318%
2026-02-20	20.6200	20.6200	20.6200	20.6200	+0.733%	2	692	+33.366%
2026-02-17	20.3500	20.4700	20.3500	20.4700	+0.245%	3	690	+34.343%
2026-02-13	20.1000	20.4200	20.1000	20.4200	+0.939%	20	695	+34.672%
2026-02-12	20.2300	20.2300	20.2300	20.2300	+2.172%	18	695	+35.937%
2026-02-11	19.8000	19.8000	19.8000	19.8000	+4.817%	2	713	+38.889%
2026-02-09	18.8900	18.8900	18.8900	18.8900	-5.075%	1	715	+45.580%
2026-02-06	19.4400	20.1600	19.3900	19.9000	+11.798%	48	716	+38.191%
2026-02-03	17.7500	17.8000	17.7500	17.8000	+9.202%	3	698	+54.494%
2026-02-02	16.3000	16.3000	16.3000	16.3000	+9.249%	1	698	+68.712%
2026-01-29	14.8400	15.0500	14.6300	14.9200	+6.344%	25	698	+84.316%
2026-01-26	14.0300	14.0300	14.0300	14.0300	+7.923%	1	697	+96.009%
2026-01-23	13.0000	13.0000	13.0000	13.0000	-3.202%	2	698	+111.538%
2026-01-21	13.5000	13.5000	13.4300	13.4300	+7.871%	11	700	+104.765%
2026-01-20	12.0000	12.4500	12.0000	12.4500	+1.220%	4	690	+120.884%
2026-01-16	12.3000	12.3000	12.3000	12.3000	+0.490%	1	692	+123.577%
2026-01-15	12.2400	12.2400	12.2400	12.2400	-0.730%	1	692	+124.673%
2026-01-13	12.5500	12.5500	11.2500	12.3300	+0.162%	6	691	+123.033%
2026-01-12	12.3100	12.3100	12.3100	12.3100	-0.726%	1	694	+123.396%
2026-01-09	11.5500	12.4000	11.5500	12.4000	+11.712%	17	694	+121.774%
2026-01-08	10.9000	11.2100	10.9000	11.1000	+13.265%	25	682	+147.748%
2026-01-07	10.0000	10.0000	9.7000	9.8000	-2.000%	26	679	+180.612%
2026-01-06	10.2500	10.2500	10.0000	10.0000	-2.344%	10	678	+175.000%
2026-01-05	10.3000	10.3000	10.1000	10.2400	-8.161%	12	668	+168.555%
2026-01-02	11.2400	11.4500	11.1500	11.1500	-7.469%	7	668	+146.637%
2025-12-30	11.9500	12.0500	11.9500	12.0500	-1.552%	13	671	+128.216%
2025-12-29	12.2400	12.2400	12.2400	12.2400	+1.915%	1	671	+124.673%
2025-12-22	12.0800	12.0800	12.0100	12.0100	-1.959%	10	674	+128.976%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-2.000%	1	674	+124.490%
2025-12-17	12.5000	12.5000	12.5000	12.5000	-3.101%	1	674	+120.000%
2025-12-16	12.9000	12.9000	12.9000	12.9000	+1.176%	1	674	+113.178%
2025-12-15	13.1000	13.1000	12.7500	12.7500	+5.546%	6	674	+115.686%
2025-12-12	12.0800	12.0800	12.0800	12.0800	+5.872%	3	678	+127.649%
2025-12-11	11.9000	11.9000	11.4100	11.4100	-5.311%	11	675	+141.017%
2025-12-10	12.0500	12.0500	12.0500	12.0500	-4.365%	10	670	+128.216%
2025-12-08	12.5400	12.6000	12.5400	12.6000	-1.176%	11	680	+118.254%
2025-12-04	12.9500	12.9500	12.7500	12.7500	-2.894%	5	669	+115.686%
2025-12-03	13.2100	13.2100	13.1300	13.1300	+1.000%	17	665	+109.444%
2025-12-02	13.0000	13.0000	13.0000	13.0000	-11.864%	1	661	+111.538%
2025-12-01	14.7500	14.7500	14.7500	14.7500	+1.794%	1	661	+86.441%
2025-11-28	14.4900	14.4900	14.4900	14.4900	-0.069%	2	661	+89.786%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+4.996%	10	651	+89.655%
2025-11-24	13.8100	13.8100	13.8100	13.8100	+3.446%	1	651	+99.131%
2025-11-20	13.3500	13.3500	13.3500	13.3500	+0.603%	1	651	+105.993%
2025-11-19	13.2700	13.2700	13.2700	13.2700	+3.834%	1	651	+107.234%
2025-11-14	12.7800	12.7800	12.7800	12.7800	-5.683%	1	652	+115.180%
2025-11-13	13.5500	13.5500	13.5500	13.5500	-0.733%	1	651	+102.952%
2025-11-11	13.6500	13.6500	13.6500	13.6500	+5.814%	1	650	+101.465%
2025-11-07	12.9000	12.9000	12.9000	12.9000	+22.857%	20	649	+113.178%
2025-11-03	10.6000	10.6000	10.5000	10.5000	-7.975%	21	650	+161.905%
2025-10-31	11.1500	11.4100	11.1500	11.4100	+1.875%	4	650	+141.017%
2025-10-29	11.1500	11.2400	11.1500	11.2000	-4.681%	9	649	+145.536%
2025-10-27	11.7500	11.7500	11.7500	11.7500	-12.704%	4	655	+134.043%
2025-10-22	13.4600	13.4600	13.4600	13.4600	+0.448%	4	655	+104.309%
2025-10-21	13.2000	13.4000	12.9000	13.4000	+18.794%	46	655	+105.224%
2025-10-20	11.0700	11.3000	11.0700	11.2800	+1.622%	37	667	+143.794%
2025-10-17	10.8100	11.1000	10.8100	11.1000	+4.717%	19	672	+147.748%
2025-10-16	10.6500	10.6500	10.6000	10.6000	0.000%	24	676	+159.434%
2025-10-15	10.6000	10.6000	10.6000	10.6000	+3.922%	1	678	+159.434%
2025-10-14	10.4000	10.4000	10.2000	10.2000	+3.030%	14	678	+169.608%
2025-10-13	9.9000	9.9000	9.9000	9.9000	-3.696%	1	676	+177.778%
2025-10-10	9.6500	10.3400	9.6500	10.2800	+4.898%	6	676	+167.510%
2025-10-09	9.8000	9.8000	9.8000	9.8000	+2.083%	2	678	+180.612%
2025-10-08	9.7000	9.7000	9.6000	9.6000	-4.950%	7	678	+186.458%
2025-10-07	10.0000	10.1000	10.0000	10.1000	+7.561%	101	678	+172.277%
2025-10-06	9.5000	9.5000	9.3900	9.3900	-5.628%	9	678	+192.865%
2025-10-03	9.9500	9.9500	9.9500	9.9500	+4.737%	1	670	+176.382%
2025-10-02	9.6500	9.6500	9.4500	9.5000	-3.846%	11	670	+189.474%
2025-10-01	9.8800	9.8800	9.8800	9.8800	+9.656%	1	672	+178.340%
2025-09-29	8.9000	9.0100	8.9000	9.0100	-8.990%	2	673	+205.216%
2025-09-24	9.8000	10.0000	9.7400	9.9000	+0.508%	19	674	+177.778%
2025-09-23	9.8500	9.8500	9.8500	9.8500	+2.178%	40	681	+179.188%
2025-09-22	9.7000	9.7000	9.6400	9.6400	+0.731%	3	721	+185.270%
2025-09-19	9.6000	9.6000	9.5700	9.5700	-2.843%	70	720	+187.356%
2025-09-18	9.9200	9.9200	9.8500	9.8500	+1.861%	70	650	+179.188%
2025-09-15	9.8500	9.9500	9.6700	9.6700	-7.464%	86	630	+184.385%
2025-09-10	10.4500	10.4500	10.4500	10.4500	-1.878%	1	620	+163.158%
2025-09-05	10.9000	10.9100	10.6500	10.6500	-0.467%	54	620	+158.216%
2025-09-03	10.7000	10.7000	10.7000	10.7000	-6.957%	10	594	+157.009%
2025-09-02	11.5000	11.5000	11.5000	11.5000	+4.072%	1	594	+139.130%
2025-08-28	11.0500	11.0500	11.0500	11.0500	-2.212%	1	595	+148.869%
2025-08-27	11.3500	11.3500	11.3000	11.3000	-0.877%	2	595	+143.363%
2025-08-25	12.3000	12.3000	11.4000	11.4000	-12.911%	22	595	+141.228%
2025-08-20	12.8800	13.0900	12.8800	13.0900	+7.737%	2	591	+110.084%
2025-08-18	12.1500	12.1500	12.1500	12.1500	-3.341%	1	592	+126.337%
2025-07-22	12.5700	12.5700	12.5700	12.5700	-4.046%	1	592	+118.775%
2025-07-11	12.8000	13.1500	12.8000	13.1000	+1.946%	42	593	+109.924%
2025-07-10	12.8900	12.8900	12.8500	12.8500	-4.461%	11	621	+114.008%
2025-07-08	13.5000	13.5000	13.4500	13.4500	-0.370%	11	620	+104.461%
2025-06-30	13.5500	13.5500	13.5000	13.5000	+4.651%	14	621	+103.704%
2025-06-18	12.9000	12.9000	12.9000	12.9000	-7.194%	7	628	+113.178%
2025-06-04	13.9000	13.9000	13.9000	13.9000	-2.797%	6	634	+97.842%
2025-06-03	14.3000	14.3000	14.3000	14.3000	-3.117%	1	634	+92.308%
2025-06-02	14.6000	14.7600	14.6000	14.7600	-2.895%	11	634	+86.314%
2025-05-23	15.2000	15.2000	15.2000	15.2000	+9.747%	2	644	+80.921%
2025-05-15	13.8500	13.8500	13.8500	13.8500	+7.782%	1	644	+98.556%
2025-05-12	12.8500	12.8500	12.8500	12.8500	-13.293%	1	644	+114.008%
2025-05-02	14.8100	14.8200	14.8100	14.8200	-0.537%	20	644	+85.560%
2025-05-01	14.9000	14.9000	14.9000	14.9000	-9.146%	12	649	+84.564%
2025-04-23	16.4000	16.4000	16.4000	16.4000	+14.286%	1	661	+67.683%
2025-03-28	14.3500	14.3500	14.3500	14.3500	+9.542%	4	662	+91.638%
2025-03-14	13.1000	13.1000	13.1000	13.1000	+0.692%	4	664	+109.924%
2025-03-13	13.0100	13.0100	13.0100	13.0100	-3.985%	1	667	+111.376%
2025-03-12	13.5500	13.5500	13.5500	13.5500	+5.039%	1	667	+102.952%
2025-03-06	12.9000	12.9000	12.9000	12.9000	-12.245%	2	669	+113.178%
2025-03-03	14.7000	14.7000	14.7000	14.7000	+2.154%	1	669	+87.075%
2025-02-21	14.3900	14.3900	14.3900	14.3900	+10.692%	2	670	+91.105%
2025-02-20	13.0000	13.0000	13.0000	13.0000	-0.688%	1	670	+111.538%
2025-02-19	13.0100	13.0900	12.7000	13.0900	+6.423%	6	671	+110.084%
2025-02-18	12.1600	12.3000	12.1600	12.3000	-3.150%	2	670	+123.577%
2025-02-14	13.2500	13.2500	12.7000	12.7000	-0.392%	32	670	+116.535%
2025-02-13	12.8000	12.8000	12.7500	12.7500	+3.659%	23	649	+115.686%
2025-02-12	12.1000	12.3000	11.9500	12.3000	+5.579%	14	649	+123.577%
2025-02-11	10.2000	11.6500	10.2000	11.6500	+45.625%	10	637	+136.052%
2025-02-04	8.0000	8.0000	8.0000	8.0000	-11.111%	2	639	+243.750%
2025-01-30	9.0000	9.0000	9.0000	9.0000	+6.888%	2	641	+205.556%
2025-01-27	8.4000	8.4200	8.4000	8.4200	+2.683%	6	639	+226.603%
2025-01-21	8.2000	8.2000	8.2000	8.2000	+1.863%	10	572	+235.366%
2025-01-17	8.0500	8.0500	8.0500	8.0500	+7.333%	458	572	+241.615%
2025-01-16	7.5000	7.5000	7.5000	7.5000	-1.316%	8	572	+266.667%
2025-01-07	7.6000	7.6000	7.6000	7.6000	-3.185%	1	571	+261.842%
2025-01-03	7.9000	7.9500	7.8500	7.8500	-2.363%	8	570	+250.318%
2024-12-31	7.9500	8.0400	7.9500	8.0400	+0.500%	6	572	+242.040%
2024-12-30	8.0000	8.0000	8.0000	8.0000	-5.882%	5	572	+243.750%
2024-12-26	8.3500	8.5000	8.3500	8.5000	+5.590%	6	572	+223.529%
2024-12-23	8.0000	8.0500	8.0000	8.0500	-10.556%	3	572	+241.615%
2024-12-17	9.0000	9.0000	9.0000	9.0000	+7.399%	5	572	+205.556%
2024-12-16	8.5000	8.5000	8.3800	8.3800	-6.889%	2	576	+228.162%
2024-12-13	9.1000	9.2800	9.0000	9.0000	+5.882%	20	576	+205.556%
2024-12-11	8.5000	8.5000	8.5000	8.5000	+0.236%	4	583	+223.529%
2024-12-10	8.4800	8.4800	8.4800	8.4800	+2.169%	1	587	+224.292%
2024-12-05	8.3000	8.3000	8.3000	8.3000	+1.467%	1	587	+231.325%
2024-12-04	8.2600	8.2600	8.1800	8.1800	-6.834%	2	587	+236.186%
2024-12-03	8.7800	8.7800	8.7800	8.7800	-6.297%	1	585	+213.212%
2024-11-27	9.3700	9.4300	9.3700	9.3700	-1.368%	10	575	+193.490%
2024-11-26	9.5000	9.5500	9.5000	9.5000	-2.062%	11	575	+189.474%
2024-11-25	9.7000	9.7000	9.7000	9.7000	+5.435%	1	564	+183.505%
2024-11-22	9.2300	9.2300	9.2000	9.2000	+5.626%	10	563	+198.913%
2024-11-21	8.7100	8.7100	8.7100	8.7100	+2.471%	2	563	+215.729%
2024-11-20	8.5000	8.5000	8.5000	8.5000	+5.590%	2	563	+223.529%
2024-11-19	7.9100	8.0500	7.9100	8.0500	+3.871%	4	563	+241.615%
2024-11-18	7.9500	7.9500	7.7500	7.7500	+0.780%	3	562	+254.839%
2024-11-15	7.6900	7.6900	7.6900	7.6900	-9.636%	2	560	+257.607%
2024-11-14	8.3000	8.5100	7.4600	8.5100	-5.967%	8	561	+223.149%
2024-11-11	9.1000	9.1000	9.0500	9.0500	-1.630%	4	564	+203.867%
2024-11-08	9.0200	9.2000	9.0200	9.2000	+0.988%	4	564	+198.913%
2024-11-07	9.1100	9.1100	9.1100	9.1100	+0.663%	1	564	+201.866%
2024-11-06	9.4000	9.7500	9.0500	9.0500	-10.837%	42	564	+203.867%
2024-11-05	10.2400	10.2400	10.1500	10.1500	-7.727%	4	579	+170.936%
2024-10-30	11.0000	11.0000	11.0000	11.0000	-3.084%	1	578	+150.000%
2024-10-25	11.4500	11.4500	11.3500	11.3500	-0.439%	8	578	+142.291%
2024-10-24	11.7000	11.7000	11.4000	11.4000	-8.800%	102	576	+141.228%
2024-10-23	12.5000	12.5000	12.5000	12.5000	-7.407%	5	527	+120.000%
2024-10-17	13.3500	13.5000	13.3500	13.5000	+1.504%	10	522	+103.704%
2024-10-11	13.3000	13.3000	13.3000	13.3000	-3.623%	2	514	+106.767%
2024-10-07	13.8000	13.8000	13.8000	13.8000	-2.817%	20	514	+99.275%
2024-10-04	14.1500	14.2000	14.1500	14.2000	-5.960%	40	514	+93.662%
2024-10-03	15.1000	15.1000	15.1000	15.1000	+4.210%	20	514	+82.119%
2024-10-02	14.5500	14.5500	14.4900	14.4900	-6.214%	20	514	+89.786%
2024-10-01	16.0000	16.0000	15.4500	15.4500	+0.651%	21	531	+77.994%
2024-09-30	15.3000	15.3500	15.3000	15.3500	-1.286%	15	532	+79.153%
2024-09-27	15.5500	15.5500	15.5500	15.5500	+6.507%	8	536	+76.849%
2024-09-20	14.7000	14.7000	14.6000	14.6000	+1.248%	40	536	+88.356%
2024-09-19	14.4500	14.4500	14.4200	14.4200	-6.364%	20	541	+90.707%
2024-09-18	15.7000	15.7000	15.4000	15.4000	0.000%	40	560	+78.571%
2024-09-17	15.3500	15.4000	15.3500	15.4000	-0.645%	23	569	+78.571%
2024-09-16	15.5000	15.5000	15.5000	15.5000	+6.164%	1	569	+77.419%
2024-09-13	14.6000	14.6000	14.6000	14.6000	+3.326%	2	569	+88.356%
2024-09-11	14.1300	14.1300	14.1300	14.1300	-5.800%	13	569	+94.621%
2024-09-09	14.7000	15.0000	14.5400	15.0000	+9.091%	31	569	+83.333%
2024-09-06	14.4000	14.4300	13.7500	13.7500	-7.965%	40	557	+100.000%
2024-09-05	14.9400	14.9400	14.9400	14.9400	-6.038%	3	547	+84.070%
2024-09-03	15.4800	15.9000	15.4800	15.9000	+5.298%	9	544	+72.956%
2024-08-29	15.1500	15.1500	15.1000	15.1000	+1.547%	10	538	+82.119%
2024-08-28	14.8700	14.8700	14.8700	14.8700	+15.004%	3	538	+84.936%
2024-08-22	12.9300	12.9300	12.9300	12.9300	-0.538%	1	535	+112.684%
2024-08-19	13.1300	13.1300	12.5600	13.0000	+4.167%	7	535	+111.538%
2024-08-13	12.4800	12.4800	12.4800	12.4800	+0.241%	1	536	+120.353%
2024-08-12	12.8000	12.8000	12.4000	12.4500	-3.488%	61	536	+120.884%
2024-08-07	12.9000	12.9000	12.9000	12.9000	+2.789%	46	576	+113.178%
2024-08-05	12.5500	12.5500	12.5500	12.5500	+1.619%	1	530	+119.124%
2024-08-02	12.2500	12.6500	12.2500	12.3500	+5.556%	62	530	+122.672%
2024-07-30	11.7000	11.7000	11.7000	11.7000	+2.902%	1	530	+135.043%
2024-07-29	11.4000	11.4000	11.3700	11.3700	+3.931%	2	530	+141.865%
2024-07-25	10.9400	10.9400	10.9400	10.9400	+7.996%	4	529	+151.371%
2024-07-24	10.1300	10.1300	10.1300	10.1300	-0.686%	2	525	+171.471%
2024-07-17	10.2000	10.2000	10.2000	10.2000	+16.705%	1	523	+169.608%
2024-07-16	8.7400	8.7400	8.7400	8.7400	-2.889%	1	522	+214.645%
2024-07-15	9.0700	9.0700	9.0000	9.0000	-5.462%	2	522	+205.556%
2024-07-12	9.3500	9.5200	9.3500	9.5200	+13.333%	4	523	+188.866%
2024-07-10	8.4000	8.4000	8.4000	8.4000	-3.890%	1	523	+227.381%
2024-07-09	8.7400	8.7400	8.7400	8.7400	-1.798%	5	523	+214.645%
2024-07-05	8.9000	8.9000	8.9000	8.9000	-6.316%	4	523	+208.989%
2024-06-27	9.5000	9.5000	9.5000	9.5000	+3.037%	6	522	+189.474%
2024-06-26	9.2200	9.2200	9.2200	9.2200	-2.947%	1	522	+198.265%
2024-06-24	9.5000	9.5000	9.5000	9.5000	+13.365%	25	521	+189.474%
2024-06-20	8.5000	8.5000	8.3800	8.3800	-3.121%	6	521	+228.162%
2024-06-17	8.6500	8.6500	8.6500	8.6500	+2.367%	5	522	+217.919%
2024-06-14	8.3000	8.4500	8.2500	8.4500	-0.588%	26	522	+225.444%
2024-06-13	8.5000	8.5000	8.5000	8.5000	-11.273%	10	522	+223.529%
2024-06-07	9.5800	9.5800	9.5800	9.5800	+1.376%	2	522	+187.056%
2024-06-06	9.4500	9.4500	9.4500	9.4500	+4.651%	50	521	+191.005%
2024-06-05	9.0500	9.0500	9.0300	9.0300	+0.333%	100	471	+204.540%
2024-06-04	9.0000	9.0000	9.0000	9.0000	+5.510%	100	371	+205.556%
2024-06-03	8.8200	8.8200	8.5300	8.5300	+5.049%	171	271	+222.392%
2024-05-31	8.1200	8.1200	8.1200	8.1200	0.000%	200	100	+238.670%