Dark

KO20261218C85
KO Dec 18 2026 85.00 Call (KO261218C00085000)
option OPRA

EOD

Aug 4, 2026

5.55-5.612%(-0.33)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.4500	5.5500	5.0300	5.5500	-5.612%	22	1,589	0.000%
2026-08-03	5.8500	5.8800	5.7000	5.8800	-7.402%	21	1,588	-5.612%
2026-07-31	6.3500	6.4000	6.3500	6.3500	-13.251%	10	1,592	-12.598%
2026-07-29	6.8500	8.5500	6.8500	7.3200	+14.197%	54	1,584	-24.180%
2026-07-28	5.9500	7.9000	5.3000	6.4100	+52.619%	79	1,582	-13.417%
2026-07-27	3.5500	4.2000	3.5500	4.2000	+31.250%	141	1,617	+32.143%
2026-07-24	3.2500	3.2500	3.1000	3.2000	+11.498%	34	1,595	+73.438%
2026-07-23	3.1500	3.1500	2.8000	2.8700	-16.812%	55	1,610	+93.380%
2026-07-22	3.3000	3.4700	3.2500	3.4500	+1.471%	189	1,625	+60.870%
2026-07-21	3.1000	3.4000	3.0000	3.4000	+11.475%	117	1,618	+63.235%
2026-07-20	3.1000	3.1000	3.0200	3.0500	-2.556%	10	1,676	+81.967%
2026-07-17	4.6200	4.6200	2.8200	3.1300	-32.688%	140	1,674	+77.316%
2026-07-16	4.5100	4.6500	4.5100	4.6500	+17.722%	13	1,662	+19.355%
2026-07-15	3.7600	3.9500	3.5000	3.9500	0.000%	8	1,659	+40.506%
2026-07-14	4.2000	4.2000	3.9500	3.9500	-11.830%	2	1,654	+40.506%
2026-07-13	4.4000	4.4800	4.3500	4.4800	+6.667%	4	1,654	+23.884%
2026-07-10	4.2000	4.2000	4.2000	4.2000	+16.343%	1	1,654	+32.143%
2026-07-09	3.7000	3.7000	3.6000	3.6100	-14.048%	39	1,654	+53.740%
2026-07-08	4.3900	4.8000	4.2000	4.2000	-5.618%	107	1,654	+32.143%
2026-07-07	5.2100	5.2100	4.4500	4.4500	+14.103%	8	1,635	+24.719%
2026-07-06	4.0000	4.0000	3.7000	3.9000	-3.226%	6	1,637	+42.308%
2026-07-02	3.2300	4.0300	3.2300	4.0300	+44.964%	205	1,755	+37.717%
2026-07-01	3.1000	3.1000	2.7800	2.7800	-10.323%	3	1,755	+99.640%
2026-06-30	3.0500	3.2500	3.0500	3.1000	-11.429%	34	1,753	+79.032%
2026-06-29	3.7700	4.0000	3.5000	3.5000	+4.478%	107	1,742	+58.571%
2026-06-26	3.1500	3.3500	3.1000	3.3500	+19.643%	217	1,746	+65.672%
2026-06-25	3.1000	3.1000	2.7200	2.8000	-9.677%	169	1,649	+98.214%
2026-06-24	3.1000	3.1000	3.1000	3.1000	+13.139%	2	1,569	+79.032%
2026-06-23	2.9600	2.9600	2.7400	2.7400	+3.008%	4	1,569	+102.555%
2026-06-22	2.5500	2.6600	2.5300	2.6600	+2.703%	7	1,569	+108.647%
2026-06-18	2.6600	2.6600	2.3500	2.5900	-6.498%	23	1,602	+114.286%
2026-06-17	2.7500	2.9000	2.6700	2.7700	+1.465%	36	1,602	+100.361%
2026-06-16	2.8800	3.1000	2.6300	2.7300	-13.333%	151	1,602	+103.297%
2026-06-15	3.0000	3.2000	2.8000	3.1500	-16.000%	341	1,588	+76.190%
2026-06-12	4.1000	4.1000	3.5000	3.7500	-4.337%	190	1,291	+48.000%
2026-06-11	4.4000	4.6100	3.9200	3.9200	-11.512%	57	1,131	+41.582%
2026-06-10	3.6900	4.6000	3.5300	4.4300	+49.158%	78	1,110	+25.282%
2026-06-09	2.6500	3.5000	2.4500	2.9700	+15.564%	367	1,055	+86.869%
2026-06-08	2.5300	2.5700	2.5100	2.5700	-14.047%	4	713	+115.953%
2026-06-05	2.2500	3.0100	2.2500	2.9900	+19.600%	5	713	+85.619%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+4.167%	4	712	+122.000%
2026-06-03	2.3000	2.4000	2.3000	2.4000	+10.092%	2	710	+131.250%
2026-06-02	2.3300	2.4500	2.1400	2.1800	-12.800%	133	710	+154.587%
2026-06-01	2.3100	2.5000	2.3000	2.5000	-7.407%	9	594	+122.000%
2026-05-29	2.6600	2.7000	2.6400	2.7000	-5.263%	5	594	+105.556%
2026-05-28	2.9200	2.9500	2.8500	2.8500	-21.053%	5	597	+94.737%
2026-05-27	3.5000	3.6100	3.5000	3.6100	+28.929%	11	597	+53.740%
2026-05-26	2.8600	2.8600	2.8000	2.8000	-18.841%	2	589	+98.214%
2026-05-22	3.2000	3.4500	3.1800	3.4500	+15.000%	4	590	+60.870%
2026-05-21	3.6000	3.6000	3.0000	3.0000	-11.243%	4	590	+85.000%
2026-05-20	3.5000	3.8000	3.3500	3.3800	-2.029%	8	590	+64.201%
2026-05-19	3.5000	3.8000	3.3000	3.4500	+8.491%	35	573	+60.870%
2026-05-18	3.6000	3.6000	3.1000	3.1800	-0.625%	10	573	+74.528%
2026-05-15	3.1800	3.5500	3.1800	3.2000	+2.894%	38	573	+73.438%
2026-05-14	2.9800	3.1100	2.9500	3.1100	+1.967%	5	569	+78.457%
2026-05-13	2.9500	3.1000	2.9100	3.0500	+2.007%	16	566	+81.967%
2026-05-12	2.5900	2.9900	2.5900	2.9900	+35.909%	13	566	+85.619%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-2.222%	1	566	+152.273%
2026-05-08	2.2500	2.2500	2.2500	2.2500	-8.163%	1	559	+146.667%
2026-05-06	2.4000	2.5800	2.2100	2.4500	+4.255%	36	559	+126.531%
2026-05-04	2.1000	2.3500	2.1000	2.3500	-7.843%	14	573	+136.170%
2026-05-01	2.6500	2.6500	2.5500	2.5500	0.000%	4	564	+117.647%
2026-04-29	2.3500	2.7200	2.3500	2.5500	+4.938%	101	564	+117.647%
2026-04-28	2.7900	2.9800	2.4300	2.4300	+29.947%	17	503	+128.395%
2026-04-24	1.8800	1.8900	1.8700	1.8700	+6.857%	7	501	+196.791%
2026-04-23	1.7500	1.7500	1.7500	1.7500	+16.667%	2	501	+217.143%
2026-04-22	1.5000	1.5000	1.5000	1.5000	+2.041%	4	501	+270.000%
2026-04-21	1.1800	1.4700	1.1800	1.4700	-5.769%	2	501	+277.551%
2026-04-17	1.5800	1.5800	1.5600	1.5600	-1.266%	5	501	+255.769%
2026-04-16	1.5900	1.5900	1.5800	1.5800	-7.602%	3	501	+251.266%
2026-04-15	1.7100	1.7100	1.7100	1.7100	-8.065%	1	501	+224.561%
2026-04-13	1.8600	1.8600	1.8600	1.8600	-29.811%	3	502	+198.387%
2026-04-09	2.4400	2.6500	2.4400	2.6500	+14.719%	24	502	+109.434%
2026-04-08	2.2800	2.3100	2.1500	2.3100	+7.944%	13	505	+140.260%
2026-04-01	1.9600	2.1500	1.9600	2.1400	-0.465%	6	503	+159.346%
2026-03-31	2.1000	2.2500	2.1000	2.1500	-17.308%	4	506	+158.140%
2026-03-30	2.3900	2.6000	2.3900	2.6000	+18.721%	19	503	+113.462%
2026-03-27	1.9100	2.1900	1.8900	2.1900	+14.063%	14	513	+153.425%
2026-03-26	2.0000	2.0000	1.9200	1.9200	-2.538%	38	514	+189.063%
2026-03-25	1.8100	1.9700	1.6800	1.9700	-6.190%	18	506	+181.726%
2026-03-24	1.9000	2.1000	1.9000	2.1000	+5.000%	16	507	+164.286%
2026-03-23	1.9800	2.0000	1.7600	2.0000	+1.010%	67	505	+177.500%
2026-03-20	2.0000	2.0000	1.9800	1.9800	-12.000%	11	507	+180.303%
2026-03-19	2.2500	2.2500	2.0600	2.2500	+1.810%	14	508	+146.667%
2026-03-18	2.6000	2.6000	2.2100	2.2100	-23.264%	30	510	+151.131%
2026-03-17	2.7800	2.8800	2.7600	2.8800	-3.356%	4	507	+92.708%
2026-03-16	3.1500	3.1500	2.9800	2.9800	+11.194%	35	508	+86.242%
2026-03-12	2.6800	2.6800	2.6800	2.6800	+12.134%	1	485	+107.090%
2026-03-09	2.3900	2.3900	2.3900	2.3900	+6.222%	9	484	+132.218%
2026-03-05	2.3800	2.3800	2.2500	2.2500	-15.094%	9	484	+146.667%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-27.397%	10	479	+109.434%
2026-02-26	3.6500	3.6500	3.6500	3.6500	+3.989%	10	479	+52.055%
2026-02-25	3.2500	3.5100	3.2500	3.5100	-5.135%	5	477	+58.120%
2026-02-24	3.7000	3.7000	3.7000	3.7000	+12.805%	1	477	+50.000%
2026-02-23	3.2800	3.2800	3.2800	3.2800	+3.470%	1	477	+69.207%
2026-02-13	3.1700	3.1700	3.1700	3.1700	-10.704%	2	476	+75.079%
2026-02-12	3.0600	3.5500	3.0600	3.5500	+31.481%	108	476	+56.338%
2026-02-11	2.7500	2.8600	2.7000	2.7000	+50.000%	32	525	+105.556%
2026-02-10	1.9500	1.9500	1.7700	1.8000	-29.412%	6	520	+208.333%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-11.458%	10	521	+117.647%
2026-02-06	2.8800	2.8800	2.8800	2.8800	-1.706%	1	511	+92.708%
2026-02-05	2.5000	3.0000	2.5000	2.9300	+20.576%	17	511	+89.420%
2026-02-04	2.2000	2.5800	2.1400	2.4300	+16.268%	8	514	+128.395%
2026-02-03	1.8400	2.1500	1.8400	2.0900	+33.974%	21	515	+165.550%
2026-02-02	1.5500	1.5600	1.5000	1.5600	+20.000%	3	511	+255.769%
2026-01-30	1.1000	1.3000	1.1000	1.3000	+12.069%	6	510	+326.923%
2026-01-29	1.1100	1.1700	1.1100	1.1600	+14.851%	11	509	+378.448%
2026-01-27	1.0300	1.0300	1.0100	1.0100	+4.124%	21	505	+449.505%
2026-01-26	0.9700	0.9700	0.9700	0.9700	+14.118%	1	485	+472.165%
2026-01-23	0.6900	0.8500	0.6900	0.8500	+8.974%	3	486	+552.941%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-3.704%	6	486	+611.538%
2026-01-20	0.7000	0.8100	0.7000	0.8100	+8.000%	3	483	+585.185%
2026-01-16	0.6800	0.7500	0.6800	0.7500	+4.167%	4	480	+640.000%
2026-01-13	0.7200	0.7200	0.7200	0.7200	+10.769%	1	480	+670.833%
2026-01-09	0.6500	0.6500	0.6500	0.6500	+44.444%	3	479	+753.846%
2026-01-08	0.4500	0.4500	0.4500	0.4500	-16.667%	1	479	+1,133.333%
2026-01-07	0.5400	0.5400	0.5400	0.5400	-16.923%	2	480	+927.778%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-4.412%	2	480	+753.846%
2025-12-30	0.6800	0.6800	0.6800	0.6800	0.000%	1	480	+716.176%
2025-12-29	0.6800	0.6800	0.6800	0.6800	-11.688%	1	479	+716.176%
2025-12-12	0.7700	0.7700	0.7700	0.7700	-7.229%	1	480	+620.779%
2025-12-11	0.9900	0.9900	0.8300	0.8300	-6.742%	7	479	+568.675%
2025-12-10	0.9500	0.9500	0.8900	0.8900	-10.101%	4	478	+523.596%
2025-12-05	0.9900	0.9900	0.9900	0.9900	-20.800%	1	477	+460.606%
2025-12-01	1.3500	1.3700	1.2500	1.2500	-8.088%	19	476	+344.000%
2025-11-25	1.3900	1.4200	1.3600	1.3600	-4.225%	48	459	+308.088%
2025-11-24	1.3000	1.4600	1.3000	1.4200	-14.458%	40	412	+290.845%
2025-11-21	1.5000	1.6700	1.5000	1.6600	+31.746%	59	377	+234.337%
2025-11-17	1.1500	1.2600	1.1500	1.2600	+1.613%	4	334	+340.476%
2025-11-14	1.2400	1.2400	1.2400	1.2400	+21.569%	3	333	+347.581%
2025-11-13	1.0200	1.0200	1.0200	1.0200	-24.444%	1	333	+444.118%
2025-11-12	1.4000	1.4000	1.3500	1.3500	+10.656%	8	333	+311.111%
2025-11-10	1.1900	1.2200	1.1900	1.2200	-3.937%	2	330	+354.918%
2025-11-07	1.2700	1.2700	1.2700	1.2700	+41.111%	5	328	+337.008%
2025-11-05	0.9000	0.9000	0.9000	0.9000	-6.250%	8	328	+516.667%
2025-10-29	0.9600	0.9600	0.9600	0.9600	-21.311%	8	328	+478.125%
2025-10-28	1.0800	1.2400	1.0800	1.2200	-6.154%	21	328	+354.918%
2025-10-21	1.3500	1.4000	1.3000	1.3000	+56.627%	35	312	+326.923%
2025-10-13	0.8300	0.8300	0.8300	0.8300	-5.682%	1	299	+568.675%
2025-10-09	0.8600	0.8800	0.8600	0.8800	+12.821%	68	299	+530.682%
2025-10-02	0.7100	0.7800	0.7100	0.7800	+14.706%	4	239	+611.538%
2025-09-30	0.6800	0.6800	0.6800	0.6800	+13.333%	7	240	+716.176%
2025-09-29	0.6000	0.6000	0.6000	0.6000	0.000%	2	247	+825.000%
2025-09-26	0.6100	0.6100	0.6000	0.6000	-6.250%	184	247	+825.000%
2025-09-23	0.6400	0.6400	0.6400	0.6400	-3.030%	1	68	+767.188%
2025-09-22	0.6600	0.6600	0.6600	0.6600	-4.348%	1	67	+740.909%
2025-09-19	0.6900	0.6900	0.6900	0.6900	-10.390%	13	68	+704.348%
2025-09-18	0.6700	0.7700	0.6700	0.7700	+18.462%	2	75	+620.779%
2025-09-16	0.6500	0.6500	0.6500	0.6500	-1.515%	1	75	+753.846%
2025-09-15	0.6600	0.6800	0.6600	0.6600	-12.000%	35	74	+740.909%
2025-09-10	0.7500	0.7500	0.7500	0.7500	-9.639%	1	73	+640.000%
2025-09-09	0.8000	0.8300	0.7800	0.8300	+18.571%	7	73	+568.675%
2025-09-08	0.7500	0.7500	0.7000	0.7000	-22.222%	2	79	+692.857%
2025-09-05	0.8900	0.9000	0.8900	0.9000	+8.434%	5	79	+516.667%
2025-09-04	0.8300	0.8300	0.8300	0.8300	-4.598%	1	83	+568.675%
2025-08-27	0.8700	0.8700	0.8700	0.8700	-3.333%	1	83	+537.931%
2025-08-26	1.0000	1.0000	0.9000	0.9000	-18.182%	4	80	+516.667%
2025-08-19	1.1000	1.1000	1.1000	1.1000	-8.333%	1	80	+404.545%
2025-08-15	1.2000	1.2000	1.2000	1.2000	+3.448%	2	80	+362.500%
2025-07-29	1.1600	1.1600	1.1600	1.1600	+0.870%	1	78	+378.448%
2025-07-25	1.1500	1.1500	1.1500	1.1500	-4.167%	1	78	+382.609%
2025-07-23	1.2000	1.2000	1.2000	1.2000	-23.567%	3	78	+362.500%
2025-07-21	2.0800	2.0800	1.5700	1.5700	+1.948%	10	78	+253.503%
2025-07-18	1.5400	1.6000	1.4900	1.5400	-3.750%	11	74	+260.390%
2025-07-11	1.5800	1.6300	1.5600	1.6000	-14.894%	16	75	+246.875%
2025-07-02	1.8800	1.8800	1.8800	1.8800	-3.590%	1	75	+195.213%
2025-07-01	1.9500	1.9500	1.9500	1.9500	+5.405%	1	76	+184.615%
2025-06-24	1.8500	1.8500	1.8500	1.8500	-5.128%	1	75	+200.000%
2025-06-17	1.8800	1.9500	1.8800	1.9500	-4.878%	10	75	+184.615%
2025-06-16	2.0500	2.0500	2.0500	2.0500	-10.088%	1	78	+170.732%
2025-06-13	2.2300	2.2900	2.2100	2.2800	0.000%	20	79	+143.421%
2025-06-12	2.2200	2.2800	2.2200	2.2800	-4.603%	2	82	+143.421%
2025-06-10	2.3900	2.3900	2.3900	2.3900	+7.658%	1	82	+132.218%
2025-06-09	2.2200	2.2200	2.2200	2.2200	+1.835%	1	81	+150.000%
2025-06-06	2.1200	2.2000	2.1200	2.1800	-2.679%	24	80	+154.587%
2025-06-05	2.1900	2.2800	2.1900	2.2400	-8.571%	4	77	+147.768%
2025-06-02	2.4500	2.4500	2.4500	2.4500	+0.823%	1	76	+126.531%
2025-05-28	2.4700	2.4700	2.3800	2.4300	-3.571%	3	76	+128.395%
2025-05-27	2.4200	2.5200	2.4200	2.5200	-4.545%	5	78	+120.238%
2025-05-19	2.5400	2.6400	2.5400	2.6400	+2.724%	2	77	+110.227%
2025-05-15	2.2900	2.5700	2.2900	2.5700	+35.979%	4	77	+115.953%
2025-05-12	1.9000	1.9000	1.8900	1.8900	-31.273%	3	77	+193.651%
2025-05-06	2.7500	2.7500	2.7500	2.7500	-11.290%	1	79	+101.818%
2025-04-30	3.1000	3.1000	3.1000	3.1000	-0.641%	7	79	+79.032%
2025-04-29	3.1700	3.2500	3.1200	3.1200	-8.235%	3	73	+77.885%
2025-04-14	3.4000	3.4000	3.4000	3.4000	+70.000%	1	72	+63.235%
2025-04-07	2.0000	2.0000	2.0000	2.0000	-33.333%	3	72	+177.500%
2025-04-03	3.2000	3.2000	2.9800	3.0000	+18.110%	10	72	+85.000%
2025-04-02	2.6000	2.6100	2.5000	2.5400	+48.538%	8	64	+118.504%
2025-03-19	1.7100	1.7100	1.7100	1.7100	-21.198%	7	64	+224.561%
2025-03-18	2.1500	2.1700	2.1500	2.1700	-6.466%	3	62	+155.760%
2025-03-03	2.3400	2.3400	2.3200	2.3200	+28.889%	3	58	+139.224%
2025-02-19	1.8000	1.8000	1.8000	1.8000	+153.521%	12	58	+208.333%
2025-02-06	0.7100	0.7100	0.7100	0.7100	-8.974%	1	57	+681.690%
2025-01-31	0.7800	0.7800	0.7800	0.7800	+20.000%	2	57	+611.538%
2025-01-22	0.6500	0.6500	0.6500	0.6500	-7.143%	5	58	+753.846%
2025-01-16	0.7000	0.7000	0.7000	0.7000	-21.348%	3	63	+692.857%
2024-12-23	0.8900	0.8900	0.8900	0.8900	-3.261%	1	66	+523.596%
2024-12-09	0.9200	0.9200	0.9200	0.9200	-16.364%	5	67	+503.261%
2024-11-22	1.1000	1.1000	1.1000	1.1000	+0.917%	2	67	+404.545%
2024-11-21	1.0900	1.0900	1.0900	1.0900	+28.235%	5	67	+409.174%
2024-11-19	0.8100	0.8800	0.8100	0.8500	+1.190%	3	62	+552.941%
2024-11-18	0.8500	0.9700	0.8400	0.8400	-6.667%	3	62	+560.714%
2024-11-14	0.9000	0.9000	0.9000	0.9000	-5.263%	5	62	+516.667%
2024-11-13	0.9500	0.9500	0.9500	0.9500	-20.168%	2	57	+484.211%
2024-11-08	1.1900	1.1900	1.1900	1.1900	+0.847%	4	57	+366.387%
2024-11-06	1.1800	1.1800	1.1800	1.1800	-9.924%	3	55	+370.339%
2024-10-29	1.2700	1.3100	1.2400	1.3100	-14.379%	3	56	+323.664%
2024-10-28	1.5300	1.5300	1.5300	1.5300	-40.234%	5	57	+262.745%
2024-10-14	2.5600	2.5600	2.5600	2.5600	-5.535%	1	62	+116.797%
2024-09-23	2.7100	2.7100	2.7100	2.7100	+16.810%	1	61	+104.797%
2024-09-20	2.3200	2.3200	2.3200	2.3200	-22.667%	2	62	+139.224%
2024-09-16	3.0000	3.0000	3.0000	3.0000	+6.383%	1	61	+85.000%
2024-09-13	2.8200	2.8200	2.8200	2.8200	-2.083%	2	61	+96.809%
2024-09-06	2.8800	2.8800	2.8800	2.8800	+4.727%	2	61	+92.708%
2024-09-05	2.7500	2.7500	2.7500	2.7500	-11.859%	3	60	+101.818%
2024-09-04	3.1200	3.1200	3.1200	3.1200	-4.878%	5	57	+77.885%
2024-09-03	3.2300	3.2800	3.1800	3.2800	+27.132%	7	52	+69.207%
2024-08-30	2.5800	2.5800	2.5800	2.5800	+12.664%	2	48	+115.116%
2024-08-29	2.2900	2.2900	2.2900	2.2900	-8.400%	1	48	+142.358%
2024-08-28	2.6500	2.6500	2.5000	2.5000	+4.603%	4	48	+122.000%
2024-08-27	2.3900	2.3900	2.3900	2.3900	+19.500%	3	45	+132.218%
2024-08-22	2.0000	2.0000	2.0000	2.0000	+2.564%	5	42	+177.500%
2024-08-19	1.9500	1.9500	1.9500	1.9500	+7.143%	1	42	+184.615%
2024-08-14	1.8200	1.8200	1.8200	1.8200	+22.148%	10	41	+204.945%
2024-08-05	1.8000	1.8000	1.4900	1.4900	-17.222%	4	47	+272.483%
2024-08-02	1.8000	1.8000	1.8000	1.8000	+18.421%	10	50	+208.333%
2024-07-29	1.5200	1.5200	1.5200	1.5200	-3.185%	10	50	+265.132%
2024-07-26	1.3600	1.5900	1.3600	1.5700	+34.188%	22	40	+253.503%
2024-07-23	1.1700	1.1700	1.1700	1.1700	-1.681%	4	40	+374.359%
2024-07-22	1.1900	1.1900	1.1900	1.1900	+10.185%	1	36	+366.387%
2024-06-10	1.0800	1.0800	1.0800	1.0800	+13.684%	1	35	+413.889%
2024-06-04	0.9500	0.9500	0.9500	0.9500	0.000%	34	34	+484.211%