Dark

KO20261218C82.5
KO Dec 18 2026 82.50 Call (KO261218C00082500)
option OPRA

EOD

Aug 4, 2026

6.80-9.934%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.8000	6.8000	6.8000	6.8000	-9.934%	2	1,396	0.000%
2026-08-03	7.7500	7.8000	7.5000	7.5500	-9.472%	10	1,394	-9.934%
2026-07-30	8.1500	8.4400	8.1500	8.3400	-9.838%	10	1,398	-18.465%
2026-07-29	9.8000	10.1000	9.2500	9.2500	+1.204%	32	1,400	-26.486%
2026-07-28	8.6000	9.7800	8.6000	9.1400	+66.182%	119	1,416	-25.602%
2026-07-27	4.8000	5.5000	4.8000	5.5000	+25.000%	53	1,420	+23.636%
2026-07-24	4.3500	4.4300	4.2500	4.4000	+11.392%	41	1,378	+54.545%
2026-07-23	3.9000	4.2000	3.8500	3.9500	-12.996%	34	1,361	+72.152%
2026-07-22	4.6600	4.6700	4.5400	4.5400	+1.114%	19	1,345	+49.780%
2026-07-21	4.3500	4.5500	4.3500	4.4900	-2.391%	15	1,348	+51.448%
2026-07-20	4.5000	4.6000	4.5000	4.6000	+9.524%	2	1,344	+47.826%
2026-07-17	5.8500	5.8500	4.0000	4.2000	-30.000%	13	1,344	+61.905%
2026-07-16	6.0000	6.0000	6.0000	6.0000	+20.000%	2	1,342	+13.333%
2026-07-15	4.8500	5.0000	4.7500	5.0000	-3.846%	104	1,342	+36.000%
2026-07-14	5.2000	5.2000	5.2000	5.2000	-13.043%	2	1,261	+30.769%
2026-07-13	6.1000	6.1000	5.9800	5.9800	+9.725%	4	1,259	+13.712%
2026-07-10	5.3000	5.4500	5.3000	5.4500	+12.371%	5	1,255	+24.771%
2026-07-09	4.8000	4.8500	4.8000	4.8500	-14.912%	32	1,256	+40.206%
2026-07-08	5.7200	5.7500	5.7000	5.7000	-2.564%	342	1,254	+19.298%
2026-07-07	6.1700	6.8500	5.8300	5.8500	+12.500%	17	1,022	+16.239%
2026-07-06	5.3000	5.3000	4.9200	5.2000	-2.804%	119	1,026	+30.769%
2026-07-02	4.6000	5.3500	4.6000	5.3500	+25.882%	102	904	+27.103%
2026-07-01	3.9900	4.2500	3.9900	4.2500	+0.711%	2	904	+60.000%
2026-06-30	4.0600	4.4300	4.0600	4.2200	-12.990%	26	904	+61.137%
2026-06-29	5.3000	5.3000	4.8500	4.8500	-0.411%	4	913	+40.206%
2026-06-26	4.2800	4.8700	3.9500	4.8700	+31.622%	73	913	+39.630%
2026-06-25	4.0000	4.0000	3.6200	3.7000	-9.756%	51	963	+83.784%
2026-06-24	4.2000	4.3500	4.1000	4.1000	+6.494%	21	983	+65.854%
2026-06-23	3.6500	3.8600	3.5500	3.8500	+11.594%	154	999	+76.623%
2026-06-22	3.5000	3.6000	3.4500	3.4500	-1.429%	18	1,051	+97.101%
2026-06-18	3.4500	3.5000	3.3300	3.5000	-4.110%	4	1,050	+94.286%
2026-06-17	3.5000	3.6500	3.5000	3.6500	-3.439%	19	1,050	+86.301%
2026-06-16	4.3500	4.3900	3.7000	3.7800	-1.818%	61	1,050	+79.894%
2026-06-15	4.2000	4.3000	3.8500	3.8500	-19.456%	29	1,055	+76.623%
2026-06-12	4.7800	4.7800	4.7800	4.7800	-8.952%	5	1,055	+42.259%
2026-06-11	5.8400	5.8800	5.2500	5.2500	-9.170%	8	1,053	+29.524%
2026-06-10	4.8500	5.8500	4.8500	5.7800	+34.419%	51	1,053	+17.647%
2026-06-09	4.5100	4.5100	4.3000	4.3000	+22.857%	13	1,078	+58.140%
2026-06-08	3.8500	3.8500	3.5000	3.5000	-6.667%	51	1,081	+94.286%
2026-06-05	2.6500	3.7500	2.6500	3.7500	+13.636%	5	1,061	+81.333%
2026-06-04	3.3500	3.3500	3.3000	3.3000	+1.538%	2	1,060	+106.061%
2026-06-03	3.2000	3.2500	3.2000	3.2500	+1.562%	12	1,058	+109.231%
2026-06-02	3.2900	3.2900	3.0000	3.2000	0.000%	94	1,058	+112.500%
2026-06-01	3.1500	3.2000	3.1500	3.2000	-5.882%	2	969	+112.500%
2026-05-29	3.6500	3.6500	3.4000	3.4000	-11.688%	79	967	+100.000%
2026-05-28	3.9200	3.9200	3.8500	3.8500	-19.287%	3	910	+76.623%
2026-05-20	4.8000	4.8700	4.7500	4.7700	+0.421%	15	908	+42.558%
2026-05-19	4.7500	4.7500	4.7500	4.7500	+13.365%	7	897	+43.158%
2026-05-18	4.1600	4.2500	4.1600	4.1900	-4.773%	6	897	+62.291%
2026-05-15	4.0500	4.4000	4.0500	4.4000	+7.317%	4	897	+54.545%
2026-05-14	4.2000	4.2000	4.1000	4.1000	+2.500%	5	890	+65.854%
2026-05-13	3.8000	4.0000	3.8000	4.0000	+3.093%	17	890	+70.000%
2026-05-12	3.2500	3.8800	3.2500	3.8800	+29.333%	2	890	+75.258%
2026-05-11	2.8600	3.0000	2.8600	3.0000	-4.762%	2	890	+126.667%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-7.353%	1	889	+115.873%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+5.263%	2	888	+100.000%
2026-05-05	3.0500	3.2300	3.0500	3.2300	+9.492%	16	886	+110.526%
2026-05-04	2.9500	2.9500	2.9500	2.9500	-14.493%	1	902	+130.508%
2026-05-01	3.4200	3.4500	3.4200	3.4500	+5.183%	10	902	+97.101%
2026-04-30	3.3400	3.3600	3.1500	3.2800	+4.127%	99	902	+107.317%
2026-04-28	4.0000	4.0900	3.1500	3.1500	+26.506%	132	954	+115.873%
2026-04-24	2.4900	2.4900	2.4900	2.4900	+27.692%	2	948	+173.092%
2026-04-21	1.8800	1.9700	1.8800	1.9500	-11.765%	8	955	+248.718%
2026-04-20	2.2100	2.2100	2.2100	2.2100	-1.339%	1	955	+207.692%
2026-04-17	2.2000	2.2500	2.2000	2.2400	+1.818%	12	954	+203.571%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-4.348%	1	959	+209.091%
2026-04-15	2.2500	2.3000	2.1800	2.3000	-15.751%	3	959	+195.652%
2026-04-14	2.5200	2.7300	2.5200	2.7300	-5.862%	16	957	+149.084%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-12.387%	1	951	+134.483%
2026-04-09	3.1500	3.3800	3.1500	3.3100	+9.967%	10	951	+105.438%
2026-04-08	2.8500	3.0100	2.8200	3.0100	-1.634%	13	950	+125.914%
2026-04-02	3.0000	3.0600	3.0000	3.0600	+4.437%	3	949	+122.222%
2026-04-01	2.8100	2.9300	2.8100	2.9300	-12.798%	13	949	+132.082%
2026-03-30	3.2700	3.3600	3.2700	3.3600	+22.182%	8	962	+102.381%
2026-03-27	2.6100	2.7500	2.6100	2.7500	+1.103%	7	954	+147.273%
2026-03-25	2.3800	2.7200	2.3800	2.7200	+3.817%	27	952	+150.000%
2026-03-23	2.5000	2.6600	2.4200	2.6200	-12.957%	62	962	+159.542%
2026-03-20	3.0100	3.0100	3.0100	3.0100	-7.951%	1	928	+125.914%
2026-03-18	3.2200	3.2700	3.1700	3.2700	-18.250%	4	929	+107.951%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+22.324%	25	927	+70.000%
2026-03-12	3.2700	3.2700	3.2700	3.2700	-0.305%	1	949	+107.951%
2026-03-11	3.2000	3.2800	3.2000	3.2800	+13.889%	118	949	+107.317%
2026-03-10	2.8700	2.8800	2.8700	2.8800	-6.796%	10	833	+136.111%
2026-03-09	3.1300	3.1300	3.0900	3.0900	+0.651%	4	843	+120.065%
2026-03-05	3.1600	3.3700	3.0300	3.0700	-9.706%	110	841	+121.498%
2026-03-04	3.4600	3.4600	3.4000	3.4000	-19.048%	4	738	+100.000%
2026-03-03	4.2000	4.2000	4.2000	4.2000	-9.677%	1	736	+61.905%
2026-03-02	4.6500	4.6500	4.6500	4.6500	-8.824%	10	736	+46.237%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+8.051%	1	726	+33.333%
2026-02-26	4.7200	4.7200	4.7200	4.7200	+4.425%	5	726	+44.068%
2026-02-25	4.6800	4.6800	4.5200	4.5200	-6.418%	11	723	+50.442%
2026-02-23	4.3300	4.9100	4.3300	4.8300	+17.805%	7	723	+40.787%
2026-02-20	3.8500	4.1000	3.8500	4.1000	-2.381%	4	720	+65.854%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-6.040%	1	719	+61.905%
2026-02-12	4.1500	4.4700	4.1500	4.4700	+17.632%	5	718	+52.125%
2026-02-11	3.7500	3.8000	3.7500	3.8000	+34.276%	16	715	+78.947%
2026-02-10	2.6000	2.8300	2.4500	2.8300	-13.190%	65	715	+140.283%
2026-02-09	3.4400	3.4400	3.2600	3.2600	-11.892%	2	667	+108.589%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+10.448%	1	667	+83.784%
2026-02-05	3.3500	3.3500	3.3500	3.3500	0.000%	3	667	+102.985%
2026-02-04	3.2200	3.3500	3.2200	3.3500	+58.768%	2	664	+102.985%
2026-02-02	2.1100	2.1100	2.1100	2.1100	+5.500%	1	663	+222.275%
2026-01-30	1.6000	2.0000	1.6000	2.0000	+19.048%	8	663	+240.000%
2026-01-29	1.6500	1.7500	1.6500	1.6800	+12.000%	6	660	+304.762%
2026-01-27	1.4400	1.5000	1.4400	1.5000	+9.489%	72	661	+353.333%
2026-01-26	1.4500	1.4500	1.3700	1.3700	+3.788%	8	601	+396.350%
2026-01-23	1.2500	1.3200	1.2500	1.3200	+10.000%	2	600	+415.152%
2026-01-22	1.1700	1.2000	1.1700	1.2000	+20.000%	26	600	+466.667%
2026-01-20	0.9000	1.0000	0.9000	1.0000	+2.041%	6	585	+580.000%
2026-01-16	1.0200	1.1000	0.9800	0.9800	-11.712%	5	582	+593.878%
2026-01-12	1.1100	1.1100	1.1100	1.1100	+32.143%	1	582	+512.613%
2026-01-09	0.9500	1.0000	0.8400	0.8400	+10.526%	60	582	+709.524%
2026-01-08	0.7600	0.7600	0.7600	0.7600	+1.333%	2	528	+794.737%
2026-01-07	0.7500	0.7500	0.7500	0.7500	+20.968%	2	526	+806.667%
2026-01-05	0.7200	0.7200	0.6200	0.6200	-27.059%	39	499	+996.774%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-8.602%	1	499	+700.000%
2025-12-22	0.9300	0.9300	0.9300	0.9300	-30.597%	1	513	+631.183%
2025-12-15	1.3600	1.3600	1.3400	1.3400	+7.200%	30	513	+407.463%
2025-12-12	1.1300	1.2500	1.1300	1.2500	+6.838%	5	483	+444.000%
2025-12-11	1.3300	1.3300	1.1400	1.1700	-13.333%	4	483	+481.197%
2025-12-10	1.3900	1.3900	1.2800	1.3500	-27.419%	144	483	+403.704%
2025-12-01	1.8600	1.8600	1.8600	1.8600	-6.061%	34	483	+265.591%
2025-11-26	1.9300	1.9800	1.9300	1.9800	+10.000%	31	419	+243.434%
2025-11-25	1.9500	1.9500	1.8000	1.8000	-4.762%	68	419	+277.778%
2025-11-24	1.8500	1.9200	1.8500	1.8900	-13.699%	99	353	+259.788%
2025-11-21	2.0200	2.1900	2.0000	2.1900	+25.143%	34	343	+210.502%
2025-11-20	1.6700	1.7500	1.6700	1.7500	-0.568%	17	316	+288.571%
2025-11-19	1.7600	1.7600	1.7600	1.7600	+5.389%	1	315	+286.364%
2025-11-14	1.6800	1.6800	1.6700	1.6700	-11.640%	10	314	+307.186%
2025-11-12	1.9000	1.9000	1.8900	1.8900	+8.000%	30	314	+259.788%
2025-11-11	1.8300	1.8300	1.7500	1.7500	+38.889%	161	314	+288.571%
2025-10-29	1.2600	1.2600	1.2600	1.2600	-18.710%	142	176	+439.683%
2025-10-28	1.5500	1.5500	1.5500	1.5500	-16.216%	1	188	+338.710%
2025-10-21	1.8500	1.8500	1.8500	1.8500	+30.282%	142	189	+267.568%
2025-10-17	1.4200	1.4200	1.4200	1.4200	+9.231%	1	47	+378.873%
2025-10-16	1.2900	1.3000	1.2900	1.3000	+11.111%	15	46	+423.077%
2025-10-09	1.1700	1.1700	1.1700	1.1700	+17.000%	1	33	+481.197%
2025-10-02	1.0000	1.0000	1.0000	1.0000	+4.167%	4	32	+580.000%
2025-09-12	0.9600	0.9600	0.9600	0.9600	-10.280%	1	32	+608.333%
2025-09-11	1.0700	1.0700	1.0700	1.0700	+2.885%	4	32	+535.514%
2025-09-10	0.9800	1.0400	0.9800	1.0400	-14.754%	4	36	+553.846%
2025-08-26	1.2200	1.2200	1.2200	1.2200	-29.070%	2	37	+457.377%
2025-08-08	1.6600	1.7200	1.6600	1.7200	-3.371%	2	38	+295.349%
2025-08-07	1.7800	1.7800	1.7800	1.7800	+24.476%	2	38	+282.022%
2025-07-28	1.3600	1.4300	1.3500	1.4300	-22.283%	4	40	+375.524%
2025-07-22	1.8500	1.8500	1.7600	1.8400	-5.641%	4	41	+269.565%
2025-07-14	1.9200	1.9500	1.9200	1.9500	-8.019%	2	40	+248.718%
2025-07-11	2.0600	2.1200	2.0500	2.1200	-20.000%	4	41	+220.755%
2025-06-16	2.6500	2.6500	2.6500	2.6500	-14.516%	1	41	+156.604%
2025-06-10	3.1000	3.1000	3.1000	3.1000	+8.392%	5	42	+119.355%
2025-06-09	2.7400	2.9900	2.7400	2.8600	+1.779%	10	37	+137.762%
2025-06-06	2.7600	2.8300	2.7600	2.8100	+2.182%	42	32	+141.993%
2025-06-05	2.7400	2.7500	2.7400	2.7500	-5.172%	3	11	+147.273%
2025-06-04	2.8000	2.9000	2.8000	2.9000	+9.848%	2	9	+134.483%
2025-06-03	2.7700	2.7700	2.6400	2.6400	0.000%	9	9	+157.576%