Dark

KO20261218C87.5
KO Dec 18 2026 87.50 Call (KO261218C00087500)
option OPRA

EOD

Aug 4, 2026

4.15-6.951%(-0.31)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.0000	4.1500	3.9500	4.1500	-6.951%	64	1,457	0.000%
2026-08-03	5.0000	5.0000	4.3500	4.4600	-10.800%	41	1,398	-6.951%
2026-07-31	4.8500	5.0000	4.7000	5.0000	-2.534%	63	1,388	-17.000%
2026-07-30	5.0500	5.1300	5.0500	5.1300	-13.345%	2	1,380	-19.103%
2026-07-29	6.5800	6.9500	5.9200	5.9200	+12.977%	50	1,382	-29.899%
2026-07-28	5.7500	6.3500	4.8200	5.2400	+71.803%	360	1,375	-20.802%
2026-07-27	3.1000	3.1000	3.0500	3.0500	+34.956%	47	1,311	+36.066%
2026-07-24	2.2500	2.2600	2.2500	2.2600	+14.721%	8	1,311	+83.628%
2026-07-23	2.0200	2.2200	1.9700	1.9700	-21.825%	297	1,311	+110.660%
2026-07-22	2.4700	2.5200	2.4700	2.5200	+9.091%	10	1,600	+64.683%
2026-07-21	2.2300	2.3400	2.2300	2.3100	+7.442%	12	1,603	+79.654%
2026-07-20	2.4200	2.4200	2.1500	2.1500	-4.867%	3	1,595	+93.023%
2026-07-17	3.2500	3.2500	2.1200	2.2600	-35.429%	20	1,594	+83.628%
2026-07-16	3.3000	3.5000	3.3000	3.5000	+23.239%	47	1,582	+18.571%
2026-07-15	2.8000	2.8400	2.8000	2.8400	-1.045%	2	1,560	+46.127%
2026-07-14	2.8700	2.8700	2.8700	2.8700	-16.812%	1	1,561	+44.599%
2026-07-13	3.4500	3.4500	3.4500	3.4500	+14.618%	5	1,562	+20.290%
2026-07-10	3.1000	3.1000	3.0100	3.0100	-11.471%	7	1,561	+37.874%
2026-07-08	3.2600	3.5900	3.2600	3.4000	-1.734%	3	1,567	+22.059%
2026-07-07	3.8500	3.8500	3.2500	3.4600	+22.261%	106	1,566	+19.942%
2026-07-06	3.0400	3.0400	2.6600	2.8300	+11.417%	44	1,562	+46.643%
2026-07-02	2.2100	2.5400	2.2100	2.5400	+28.934%	374	1,933	+63.386%
2026-07-01	2.2000	2.2000	1.9700	1.9700	-7.512%	20	1,933	+110.660%
2026-06-30	2.1300	2.1300	2.1300	2.1300	-14.800%	1	1,933	+94.836%
2026-06-29	2.6300	2.6300	2.5000	2.5000	-5.660%	27	1,933	+66.000%
2026-06-26	2.1800	2.6500	2.1800	2.6500	+31.841%	94	1,928	+56.604%
2026-06-25	2.0100	2.0100	2.0100	2.0100	-5.634%	2	1,877	+106.468%
2026-06-24	2.1300	2.1300	2.1300	2.1300	+15.761%	2	1,877	+94.836%
2026-06-23	2.1500	2.1500	1.8400	1.8400	-4.663%	2	1,877	+125.543%
2026-06-22	1.7500	1.9700	1.7500	1.9300	+5.464%	90	1,877	+115.026%
2026-06-18	1.7000	1.8300	1.7000	1.8300	-8.500%	4	1,782	+126.776%
2026-06-17	2.0300	2.1100	2.0000	2.0000	-17.695%	30	1,782	+107.500%
2026-06-16	2.4000	2.4300	2.4000	2.4300	+5.195%	2	1,782	+70.782%
2026-06-15	2.3000	2.3900	2.1800	2.3100	-18.085%	94	1,781	+79.654%
2026-06-12	2.8200	2.8200	2.8200	2.8200	-13.231%	1	1,690	+47.163%
2026-06-11	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,690	+27.692%
2026-06-10	2.9700	3.5100	2.9700	3.4500	+38.554%	25	1,690	+20.290%
2026-06-09	2.1300	2.4900	2.1300	2.4900	+36.813%	2	1,673	+66.667%
2026-06-08	1.6300	1.8200	1.6300	1.8200	-11.650%	2	1,672	+128.022%
2026-06-05	2.0500	2.0600	2.0500	2.0600	+43.056%	3	1,671	+101.456%
2026-06-04	1.4400	1.4400	1.4400	1.4400	-9.434%	1	1,668	+188.194%
2026-06-03	1.6100	1.6100	1.5900	1.5900	-3.636%	100	1,668	+161.006%
2026-06-01	1.6600	1.6600	1.6500	1.6500	-15.385%	4	1,568	+151.515%
2026-05-29	1.9500	1.9500	1.9500	1.9500	-25.000%	1	1,565	+112.821%
2026-05-27	2.6000	2.6000	2.6000	2.6000	+30.653%	2	1,564	+59.615%
2026-05-26	1.9900	1.9900	1.9900	1.9900	-19.758%	2	1,562	+108.543%
2026-05-20	2.5700	2.6000	2.4800	2.4800	-7.116%	687	1,560	+67.339%
2026-05-19	2.6200	2.6800	2.6200	2.6700	+16.594%	297	578	+55.431%
2026-05-15	2.2900	2.2900	2.2900	2.2900	+4.566%	2	578	+81.223%
2026-05-13	2.1900	2.1900	2.1900	2.1900	+6.311%	5	576	+89.498%
2026-05-12	2.0700	2.2200	2.0500	2.0600	+35.526%	412	178	+101.456%
2026-05-04	1.5200	1.5200	1.5200	1.5200	-3.185%	1	178	+173.026%
2026-05-01	1.6100	1.6100	1.5700	1.5700	-15.591%	5	179	+164.331%
2026-04-28	2.0300	2.2800	1.8600	1.8600	+40.909%	5	179	+123.118%
2026-04-27	1.2300	1.3200	1.2300	1.3200	-5.036%	2	177	+214.394%
2026-04-24	1.3900	1.3900	1.3900	1.3900	+40.404%	1	177	+198.561%
2026-04-21	0.9900	0.9900	0.9900	0.9900	-32.653%	2	176	+319.192%
2026-04-14	1.4700	1.4700	1.4700	1.4700	-21.390%	1	177	+182.313%
2026-04-09	1.8700	1.8700	1.8700	1.8700	+13.333%	4	176	+121.925%
2026-04-08	1.5700	1.6600	1.4600	1.6500	+3.774%	151	176	+151.515%
2026-04-02	1.5900	1.8200	1.5900	1.5900	+9.655%	6	125	+161.006%
2026-04-01	1.3800	1.4500	1.3800	1.4500	-6.452%	2	125	+186.207%
2026-03-31	1.4900	1.5500	1.4900	1.5500	-12.921%	2	125	+167.742%
2026-03-30	1.9200	1.9300	1.7800	1.7800	+22.759%	18	125	+133.146%
2026-03-27	1.4400	1.4500	1.4400	1.4500	+3.571%	25	108	+186.207%
2026-03-26	1.3600	1.4000	1.3500	1.4000	-2.098%	90	98	+196.429%
2026-03-25	1.3500	1.4500	1.3400	1.4300	+5.147%	24	127	+190.210%
2026-03-23	1.2800	1.3600	1.2700	1.3600	-11.688%	12	118	+205.147%
2026-03-20	1.4900	1.5500	1.4100	1.5400	-7.229%	26	118	+169.481%
2026-03-19	1.5900	1.7100	1.5700	1.6600	-7.778%	22	120	+150.000%
2026-03-18	1.7300	1.8000	1.6600	1.8000	-13.876%	6	115	+130.556%
2026-03-17	2.1200	2.2300	1.9100	2.0900	-5.430%	16	115	+98.565%
2026-03-16	2.1800	2.2100	2.1800	2.2100	+12.755%	35	115	+87.783%
2026-03-13	1.9600	1.9600	1.9600	1.9600	-6.220%	2	83	+111.735%
2026-03-12	2.1200	2.1200	1.9600	2.0900	+30.625%	76	81	+98.565%
2026-03-06	1.6000	1.6000	1.6000	1.6000	-10.615%	1	104	+159.375%
2026-03-05	1.7900	1.7900	1.7900	1.7900	-10.500%	3	104	+131.844%
2026-03-04	2.0000	2.0000	2.0000	2.0000	-20.949%	1	104	+107.500%
2026-02-25	2.5300	2.5300	2.5300	2.5300	-7.664%	1	104	+64.032%
2026-02-23	2.4700	2.7400	2.4700	2.7400	+13.223%	93	104	+51.460%
2026-02-20	2.4200	2.4200	2.4200	2.4200	+2.979%	1	14	+71.488%
2026-02-18	2.3000	2.3500	2.3000	2.3500	0.000%	2	13	+76.596%
2026-02-13	2.3500	2.3500	2.3500	2.3500	-6.000%	10	3	+76.596%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+28.205%	3	3	+66.000%
2026-02-11	1.9100	1.9500	1.9100	1.9500	0.000%	2	0	+112.821%