Dark

KO20261218C90
KO Dec 18 2026 90.00 Call (KO261218C00090000)
option OPRA

EOD

Aug 4, 2026

3.10-2.821%(-0.09)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.7000	3.1500	2.7000	3.1000	-2.821%	27	6,822	0.000%
2026-08-03	3.9400	3.9400	3.1000	3.1900	-13.079%	40	6,825	-2.821%
2026-07-31	3.6400	3.8800	3.6000	3.6700	-9.383%	57	6,800	-15.531%
2026-07-30	3.7700	4.0500	3.5000	4.0500	-16.838%	108	6,770	-23.457%
2026-07-29	4.6800	5.4500	4.6800	4.8700	+21.750%	57	6,734	-36.345%
2026-07-28	3.7000	4.9100	3.6200	4.0000	+94.175%	102	6,715	-22.500%
2026-07-27	1.8100	2.1700	1.8100	2.0600	+29.560%	33	6,691	+50.485%
2026-07-24	1.6000	1.6000	1.5000	1.5900	+13.571%	19	6,689	+94.969%
2026-07-23	1.6000	1.6000	1.3400	1.4000	-20.904%	13	6,686	+121.429%
2026-07-22	1.7000	1.7700	1.6400	1.7700	+10.625%	6	6,686	+75.141%
2026-07-21	1.5000	1.7000	1.5000	1.6000	+5.263%	5	6,683	+93.750%
2026-07-20	1.6700	1.6900	1.5200	1.5200	-3.185%	13	6,684	+103.947%
2026-07-17	2.3500	2.3500	1.5000	1.5700	-39.615%	395	6,681	+97.452%
2026-07-16	2.5300	2.6100	2.3800	2.6000	+44.444%	31	6,361	+19.231%
2026-07-15	1.9000	2.0400	1.8000	1.8000	-10.448%	157	6,355	+72.222%
2026-07-14	2.5200	2.5200	2.0100	2.0100	-22.692%	6	6,259	+54.229%
2026-07-13	2.5300	2.6000	2.3300	2.6000	+18.182%	88	6,264	+19.231%
2026-07-10	2.1500	2.2000	2.1500	2.2000	+18.919%	46	6,263	+40.909%
2026-07-09	1.8500	2.0000	1.8500	1.8500	-21.610%	18	6,217	+67.568%
2026-07-08	2.4200	2.5000	2.3400	2.3600	-8.527%	52	6,217	+31.356%
2026-07-07	2.5000	2.8800	2.4000	2.5800	+27.723%	71	6,251	+20.155%
2026-07-06	2.0000	2.0200	1.7600	2.0200	-10.222%	56	6,247	+53.465%
2026-07-02	1.7400	2.2500	1.7300	2.2500	+60.714%	58	6,235	+37.778%
2026-07-01	1.6000	1.6000	1.4000	1.4000	-8.497%	50	6,235	+121.429%
2026-06-30	1.6300	1.6300	1.5300	1.5300	-11.047%	6	6,234	+102.614%
2026-06-29	1.9800	2.1800	1.7200	1.7200	-10.881%	207	6,236	+80.233%
2026-06-26	1.4800	1.9400	1.4500	1.9300	+22.930%	118	6,051	+60.622%
2026-06-24	1.5600	1.6600	1.2000	1.5700	+18.045%	26	5,956	+97.452%
2026-06-23	1.4500	1.4500	1.3000	1.3300	-0.746%	211	5,944	+133.083%
2026-06-22	1.3000	1.3500	1.3000	1.3400	+7.200%	15	5,840	+131.343%
2026-06-18	1.3200	1.3200	1.2100	1.2500	-11.972%	218	5,822	+148.000%
2026-06-16	1.6600	1.6600	1.4200	1.4200	-15.976%	29	5,822	+118.310%
2026-06-15	1.6100	1.6900	1.4800	1.6900	-18.357%	14	5,816	+83.432%
2026-06-12	1.9900	2.0700	1.9900	2.0700	-4.608%	5	5,815	+49.758%
2026-06-11	2.5000	2.6200	2.1700	2.1700	-16.858%	23	5,812	+42.857%
2026-06-10	2.5000	2.6300	2.3200	2.6100	+53.529%	15	5,797	+18.774%
2026-06-09	1.4700	2.0000	1.4600	1.7000	+28.788%	335	5,786	+82.353%
2026-06-08	1.6800	1.6800	1.1400	1.3200	-12.000%	3	5,678	+134.848%
2026-06-05	0.9200	1.5300	0.9200	1.5000	+32.743%	32	5,678	+106.667%
2026-06-04	1.2800	1.3000	1.1300	1.1300	+3.670%	9	5,677	+174.336%
2026-06-03	1.1500	1.1500	1.0900	1.0900	-6.034%	9	5,676	+184.404%
2026-06-02	1.2200	1.2200	1.1600	1.1600	-4.132%	7	5,677	+167.241%
2026-06-01	1.2100	1.2100	1.2100	1.2100	-6.923%	11	5,677	+156.198%
2026-05-29	1.2900	1.3300	1.2700	1.3000	-13.333%	46	5,688	+138.462%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-18.033%	5	5,678	+106.667%
2026-05-27	1.7100	1.8300	1.5500	1.8300	+30.714%	8	5,678	+69.399%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-17.160%	2	5,671	+121.429%
2026-05-22	1.5400	1.6900	1.5400	1.6900	+7.643%	5	5,671	+83.432%
2026-05-21	1.7300	1.7300	1.5700	1.5700	-15.591%	4	5,674	+97.452%
2026-05-20	1.7500	1.8600	1.7500	1.8600	+3.333%	24	5,674	+66.667%
2026-05-19	1.8200	1.8200	1.8000	1.8000	+11.801%	17	5,665	+72.222%
2026-05-18	1.6100	1.6100	1.5500	1.6100	+0.625%	16	5,665	+92.547%
2026-05-15	1.6000	1.6000	1.6000	1.6000	+0.629%	1	5,665	+93.750%
2026-05-14	1.4800	1.5900	1.4800	1.5900	+8.163%	5	5,649	+94.969%
2026-05-13	1.5500	1.6700	1.4700	1.4700	-2.000%	1,013	4,642	+110.884%
2026-05-12	1.3000	1.5000	1.3000	1.5000	+20.000%	7	4,642	+106.667%
2026-05-08	1.2500	1.2500	1.2500	1.2500	-2.344%	2	4,642	+148.000%
2026-05-07	1.2000	1.2800	1.2000	1.2800	0.000%	2	4,640	+142.188%
2026-05-06	1.2800	1.2800	1.2800	1.2800	+11.304%	1	4,638	+142.188%
2026-05-05	1.1500	1.1500	1.1500	1.1500	-5.738%	10	4,637	+169.565%
2026-05-04	1.0500	1.2200	1.0500	1.2200	-7.576%	4	4,647	+154.098%
2026-04-30	1.1900	1.3200	1.1900	1.3200	+8.197%	18	4,644	+134.848%
2026-04-28	1.3400	1.6900	1.2200	1.2200	+35.556%	48	4,628	+154.098%
2026-04-27	0.9000	0.9000	0.9000	0.9000	+28.571%	1	4,618	+244.444%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-12.500%	1	4,618	+342.857%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+9.589%	10	4,617	+287.500%
2026-04-17	0.7300	0.7300	0.7300	0.7300	-14.118%	1	4,607	+324.658%
2026-04-16	0.7800	0.8500	0.7800	0.8500	0.000%	2	4,607	+264.706%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-15.000%	10	4,606	+264.706%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-24.242%	2	4,616	+210.000%
2026-04-09	1.3200	1.3200	1.3200	1.3200	+26.923%	20	4,616	+134.848%
2026-04-08	1.0400	1.0400	1.0400	1.0400	-4.587%	1	4,596	+198.077%
2026-04-07	1.0900	1.0900	1.0900	1.0900	-23.239%	1	4,596	+184.404%
2026-04-02	1.1800	1.4200	1.1600	1.4200	+27.928%	27	4,576	+118.310%
2026-03-31	1.0700	1.1300	1.0500	1.1100	-13.953%	10	4,576	+179.279%
2026-03-30	1.3100	1.4100	1.2900	1.2900	+7.500%	15	4,578	+140.310%
2026-03-27	1.0000	1.2000	1.0000	1.2000	+23.711%	11	4,563	+158.333%
2026-03-26	1.0200	1.0500	0.9300	0.9700	+7.778%	44	4,553	+219.588%
2026-03-25	0.9000	0.9000	0.9000	0.9000	-2.174%	13	4,512	+244.444%
2026-03-24	1.0400	1.0400	0.9100	0.9200	-8.911%	29	4,499	+236.957%
2026-03-23	0.9400	1.0400	0.8500	1.0100	0.000%	58	4,473	+206.931%
2026-03-20	1.0700	1.1500	1.0100	1.0100	-20.472%	62	4,452	+206.931%
2026-03-19	1.1300	1.2800	1.1200	1.2700	-5.224%	33	4,440	+144.094%
2026-03-18	1.3300	1.3400	1.2200	1.3400	-15.190%	10	4,445	+131.343%
2026-03-17	1.5200	1.6400	1.4700	1.5800	-1.863%	35	4,445	+96.203%
2026-03-16	1.7900	1.9300	1.4400	1.6100	+14.184%	126	4,430	+92.547%
2026-03-10	1.4100	1.4100	1.4100	1.4100	+12.800%	1	4,446	+119.858%
2026-03-06	1.2500	1.2500	1.2500	1.2500	+11.607%	1	4,445	+148.000%
2026-03-05	1.2500	1.2500	1.1000	1.1200	-34.118%	1,001	4,445	+176.786%
2026-03-03	2.0000	2.0000	1.7000	1.7000	-18.660%	3	3,444	+82.353%
2026-03-02	2.0500	2.0900	2.0500	2.0900	-7.522%	7	3,447	+48.325%
2026-02-27	2.2600	2.2600	2.2600	2.2600	+11.881%	1	3,440	+37.168%
2026-02-26	2.0200	2.0200	2.0200	2.0200	0.000%	2	3,439	+53.465%
2026-02-25	2.0200	2.0200	2.0200	2.0200	-1.942%	2	3,435	+53.465%
2026-02-23	1.8400	2.0600	1.8400	2.0600	+8.995%	13	3,435	+50.485%
2026-02-20	1.8900	1.8900	1.8900	1.8900	+11.176%	3	3,429	+64.021%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+9.677%	5	3,432	+82.353%
2026-02-13	1.5500	1.5500	1.5500	1.5500	-15.761%	10	3,422	+100.000%
2026-02-12	1.6000	1.9000	1.5900	1.8400	+26.027%	1,027	3,422	+68.478%
2026-02-11	1.1800	1.4900	1.1800	1.4600	+39.048%	7	2,650	+112.329%
2026-02-10	1.0000	1.2000	1.0000	1.0500	-27.083%	940	2,643	+195.238%
2026-02-09	1.4800	1.4800	1.4000	1.4400	-10.000%	5	1,712	+115.278%
2026-02-06	1.4700	1.6000	1.4700	1.6000	+4.575%	6	1,708	+93.750%
2026-02-05	1.2500	1.6000	1.2500	1.5300	+23.387%	45	1,704	+102.614%
2026-02-04	1.2000	1.3000	0.9700	1.2400	+29.167%	32	1,672	+150.000%
2026-02-03	0.8000	1.0000	0.8000	0.9600	+37.143%	12	1,641	+222.917%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+66.667%	11	1,639	+342.857%
2026-01-27	0.3900	0.4200	0.3900	0.4200	-6.667%	3	1,628	+638.095%
2026-01-26	0.4800	0.4800	0.4300	0.4500	+18.421%	52	1,627	+588.889%
2026-01-23	0.3800	0.3800	0.3800	0.3800	+22.581%	10	1,624	+715.789%
2026-01-20	0.3300	0.3300	0.3100	0.3100	-13.889%	1,025	1,624	+900.000%
2025-12-23	0.3600	0.3600	0.3600	0.3600	0.000%	1	675	+761.111%
2025-12-22	0.3800	0.3800	0.3600	0.3600	-12.195%	2	675	+761.111%
2025-12-19	0.4100	0.4100	0.4100	0.4100	-43.056%	4	676	+656.098%
2025-12-01	0.6900	0.7200	0.6900	0.7200	0.000%	3	676	+330.556%
2025-11-28	0.7200	0.7200	0.7200	0.7200	-4.000%	2	675	+330.556%
2025-11-26	0.7500	0.7500	0.7500	0.7500	+1.351%	1	672	+313.333%
2025-11-12	0.7200	0.7400	0.7200	0.7400	+2.778%	2	672	+318.919%
2025-11-10	0.7200	0.7200	0.7200	0.7200	+75.610%	10	672	+330.556%
2025-10-06	0.4100	0.4100	0.4100	0.4100	+2.500%	1	662	+656.098%
2025-10-01	0.4000	0.4000	0.4000	0.4000	+14.286%	1	663	+675.000%
2025-09-23	0.3500	0.3500	0.3500	0.3500	0.000%	1	662	+785.714%
2025-09-16	0.3500	0.3500	0.3500	0.3500	-45.313%	5	661	+785.714%
2025-08-20	0.7200	0.7200	0.6400	0.6400	+1.587%	652	661	+384.375%
2025-08-13	0.6300	0.6300	0.6300	0.6300	-12.500%	1	71	+392.063%
2025-08-12	0.7200	0.7200	0.7200	0.7200	+9.091%	1	72	+330.556%
2025-08-08	0.7100	0.7100	0.6600	0.6600	-27.473%	4	71	+369.697%
2025-07-18	0.8700	0.9100	0.8600	0.9100	-35.000%	4	72	+240.659%
2025-06-12	1.3400	1.4000	1.3400	1.4000	+5.263%	2	75	+121.429%
2025-06-06	1.2500	1.3300	1.2500	1.3300	-0.746%	16	75	+133.083%
2025-06-05	1.2900	1.3700	1.2900	1.3400	-8.219%	16	75	+131.343%
2025-05-29	1.4100	1.4900	1.4100	1.4600	-2.013%	10	75	+112.329%
2025-05-28	1.4400	1.5000	1.4400	1.4900	-2.614%	6	75	+108.054%
2025-05-27	1.4900	1.5500	1.4500	1.5300	-10.526%	4	75	+102.614%
2025-05-20	1.7100	1.7100	1.7100	1.7100	+0.588%	1	75	+81.287%
2025-05-19	1.6200	1.7000	1.6200	1.7000	+3.659%	2	75	+82.353%
2025-05-16	1.5500	1.6500	1.5500	1.6400	+40.171%	8	75	+89.024%
2025-05-13	1.0900	1.1700	1.0900	1.1700	-38.421%	2	75	+164.957%
2025-05-08	1.9000	1.9000	1.9000	1.9000	+1.604%	2	75	+63.158%
2025-05-06	1.7700	1.8700	1.7700	1.8700	-0.532%	2	75	+65.775%
2025-05-02	1.7700	1.8800	1.7700	1.8800	-4.082%	4	75	+64.894%
2025-05-01	1.8400	1.9600	1.8400	1.9600	-4.390%	2	76	+58.163%
2025-04-29	2.0700	2.1500	2.0200	2.0500	-14.583%	10	76	+51.220%
2025-04-24	2.4000	2.4000	2.4000	2.4000	-2.439%	2	75	+29.167%
2025-04-17	2.2500	2.5800	2.2500	2.4600	+56.688%	30	74	+26.016%
2025-04-02	1.6700	1.6700	1.5700	1.5700	+16.296%	2	74	+97.452%
2025-03-28	1.4000	1.4000	1.3500	1.3500	-3.571%	4	75	+129.630%
2025-03-07	1.4000	1.4000	1.4000	1.4000	+35.922%	6	76	+121.429%
2025-02-19	1.0200	1.0300	1.0200	1.0300	+21.176%	39	76	+200.971%
2025-02-12	0.0100	0.8500	0.0100	0.8500	+26.866%	11	85	+264.706%
2025-02-11	0.6700	0.6700	0.6700	0.6700	+81.081%	3	86	+362.687%
2025-01-22	0.3700	0.3700	0.3700	0.3700	-17.778%	2	86	+737.838%
2025-01-14	0.4500	0.4500	0.4500	0.4500	+4.651%	3	86	+588.889%
2025-01-10	0.4300	0.4300	0.4300	0.4300	-18.868%	4	83	+620.930%
2024-12-26	0.5300	0.5300	0.5300	0.5300	-1.852%	10	83	+484.906%
2024-12-18	0.6300	0.6300	0.5400	0.5400	-10.000%	7	83	+474.074%
2024-12-16	0.6000	0.6000	0.6000	0.6000	-13.043%	2	76	+416.667%
2024-11-29	0.6600	0.6900	0.6600	0.6900	-1.429%	16	76	+349.275%
2024-11-25	0.7000	0.7000	0.7000	0.7000	-1.408%	1	70	+342.857%
2024-11-22	0.5700	0.7100	0.5700	0.7100	+2.899%	4	70	+336.620%
2024-11-21	0.5700	0.7100	0.5700	0.6900	+16.949%	6	70	+349.275%
2024-11-20	0.4900	0.5900	0.4900	0.5900	+13.462%	2	70	+425.424%
2024-11-19	0.5200	0.5200	0.5200	0.5200	-11.864%	2	70	+496.154%
2024-11-18	0.5000	0.6000	0.5000	0.5900	-1.667%	8	70	+425.424%
2024-11-13	0.5500	0.6000	0.5500	0.6000	-7.692%	7	68	+416.667%
2024-11-12	0.5800	0.6700	0.5700	0.6500	-2.985%	6	63	+376.923%
2024-11-11	0.5900	0.7000	0.5800	0.6700	-11.842%	6	63	+362.687%
2024-11-08	0.6600	0.7600	0.6600	0.7600	+5.556%	4	63	+307.895%
2024-11-07	0.6600	0.7700	0.6600	0.7200	-8.861%	9	63	+330.556%
2024-11-01	0.7000	0.7900	0.7000	0.7900	-2.469%	14	60	+292.405%
2024-10-31	0.8100	0.8100	0.8100	0.8100	-17.347%	1	56	+282.716%
2024-10-24	0.9800	0.9800	0.9800	0.9800	-10.909%	1	56	+216.327%
2024-10-23	1.0100	1.1000	1.0100	1.1000	-23.077%	2	55	+181.818%
2024-10-22	1.3400	1.4300	1.3400	1.4300	+2.143%	2	55	+116.783%
2024-10-21	1.4100	1.4100	1.4000	1.4000	-10.256%	3	55	+121.429%
2024-10-14	1.5600	1.5600	1.5600	1.5600	+10.638%	2	56	+98.718%
2024-10-11	1.5000	1.5000	1.4100	1.4100	-6.000%	4	56	+119.858%
2024-10-07	1.5000	1.5000	1.5000	1.5000	-9.091%	2	55	+106.667%
2024-10-04	1.6500	1.6500	1.6500	1.6500	-13.158%	4	55	+87.879%
2024-09-30	1.9000	1.9000	1.9000	1.9000	-0.524%	1	55	+63.158%
2024-09-16	1.9100	1.9100	1.9100	1.9100	+1.596%	2	55	+62.304%
2024-09-13	1.8800	1.8800	1.8800	1.8800	-1.053%	4	55	+64.894%
2024-09-10	1.9000	1.9000	1.9000	1.9000	+2.703%	2	55	+63.158%
2024-09-09	1.7000	1.8500	1.7000	1.8500	-8.416%	2	53	+67.568%
2024-09-04	2.0200	2.0200	2.0200	2.0200	+17.442%	1	52	+53.465%
2024-08-30	1.7200	1.7200	1.7200	1.7200	+17.007%	6	50	+80.233%
2024-08-27	1.4700	1.4700	1.4700	1.4700	+34.862%	1	50	+110.884%
2024-08-23	1.0800	1.0900	1.0700	1.0900	-1.802%	12	49	+184.404%
2024-08-20	1.1100	1.1100	1.1100	1.1100	-13.953%	1	44	+179.279%
2024-08-19	1.2900	1.2900	1.2900	1.2900	+18.349%	1	43	+140.310%
2024-08-13	1.0900	1.0900	1.0900	1.0900	-12.800%	1	43	+184.404%
2024-08-02	1.2500	1.2500	1.2500	1.2500	+60.256%	80	43	+148.000%
2024-07-25	0.7800	0.7800	0.7800	0.7800	-1.266%	25	7	+297.436%
2024-07-24	0.6800	0.8100	0.6800	0.7900	+9.722%	14	31	+292.405%
2024-07-23	0.7200	0.7200	0.7200	0.7200	-2.703%	1	17	+330.556%
2024-07-22	0.7400	0.7400	0.7400	0.7400	-3.896%	1	16	+318.919%
2024-07-18	0.7700	0.7700	0.7700	0.7700	+16.667%	2	15	+302.597%
2024-07-17	0.6600	0.6600	0.6600	0.6600	+20.000%	4	13	+369.697%
2024-07-16	0.5500	0.5500	0.5500	0.5500	-3.509%	1	9	+463.636%
2024-07-12	0.5700	0.5700	0.5700	0.5700	+21.277%	2	8	+443.860%
2024-07-09	0.4700	0.4700	0.4700	0.4700	-21.667%	1	7	+559.574%
2024-07-05	0.6000	0.6000	0.6000	0.6000	+7.143%	2	6	+416.667%
2024-06-26	0.5600	0.5600	0.5600	0.5600	+16.667%	1	5	+453.571%
2024-06-25	0.4800	0.4800	0.4800	0.4800	+6.667%	1	5	+545.833%
2024-06-13	0.4500	0.4500	0.4500	0.4500	-51.087%	1	4	+588.889%
2024-06-07	0.9200	0.9200	0.9200	0.9200	+53.333%	4	3	+236.957%
2024-06-06	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	+416.667%