Dark

KO20261218C95
KO Dec 18 2026 95.00 Call (KO261218C00095000)
option OPRA

EOD

Sep 29, 2026

0.8100-13.830%(-0.1300)1,066

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	0.8600	0.7800	0.8100	-13.830%	1,066	5,285	0.000%
2026-09-28	0.9700	1.0100	0.8900	0.9400	-12.150%	34	4,768	-13.830%
2026-09-25	1.0900	1.1400	1.0400	1.0700	-13.710%	213	4,776	-24.299%
2026-09-24	1.3000	1.3400	1.2400	1.2400	+4.202%	36	4,589	-34.677%
2026-09-23	1.2000	1.2800	1.0600	1.1900	-10.526%	57	4,568	-31.933%
2026-09-22	1.0600	1.3300	1.0600	1.3300	+40.000%	1,062	4,551	-39.098%
2026-09-21	1.1200	1.2100	0.9300	0.9500	-20.168%	141	3,769	-14.737%
2026-09-18	1.2500	1.2500	1.1100	1.1900	-6.299%	90	3,671	-31.933%
2026-09-17	1.1900	1.2700	1.1300	1.2700	-0.781%	292	3,589	-36.220%
2026-09-16	1.3800	1.3800	1.2400	1.2800	-16.340%	18	3,424	-36.719%
2026-09-15	1.3300	1.5400	1.3300	1.5300	+1.325%	316	3,417	-47.059%
2026-09-14	1.7100	1.7200	1.4000	1.5100	+11.029%	238	3,399	-46.358%
2026-09-11	1.2400	1.3600	1.1800	1.3600	+6.250%	662	3,315	-40.441%
2026-09-10	1.5000	1.5000	1.2800	1.2800	+8.475%	15	3,024	-36.719%
2026-09-09	1.2600	1.3300	1.1800	1.1800	-17.483%	216	3,020	-31.356%
2026-09-08	1.3300	1.4400	1.3000	1.4300	+11.719%	59	2,886	-43.357%
2026-09-04	1.4000	1.4300	1.2300	1.2800	-19.497%	189	2,821	-36.719%
2026-09-03	1.4000	1.5900	1.4000	1.5900	+7.432%	10	2,821	-49.057%
2026-09-02	1.3600	1.5800	1.3100	1.4800	+8.029%	630	2,812	-45.270%
2026-09-01	1.6400	1.6400	1.3300	1.3700	-8.054%	569	2,246	-40.876%
2026-08-31	1.7000	1.7000	1.4900	1.4900	-19.022%	128	2,252	-45.638%
2026-08-28	1.8000	1.9400	1.8000	1.8400	+2.222%	649	2,319	-55.978%
2026-08-27	1.8300	1.9700	1.8000	1.8000	-16.279%	24	1,732	-55.000%
2026-08-26	2.7000	2.7000	2.1500	2.1500	-20.956%	251	1,747	-62.326%
2026-08-25	2.7500	2.7500	2.6400	2.7200	-1.091%	12	1,557	-70.221%
2026-08-24	2.7000	3.0500	2.7000	2.7500	+15.063%	158	1,563	-70.545%
2026-08-21	2.4300	2.5200	2.3900	2.3900	-10.821%	106	1,478	-66.109%
2026-08-20	2.4700	2.8900	2.4100	2.6800	+18.584%	41	1,446	-69.776%
2026-08-19	2.0600	2.2600	2.0500	2.2600	+29.143%	78	1,440	-64.159%
2026-08-18	1.4500	1.7500	1.4500	1.7500	+47.059%	113	1,377	-53.714%
2026-08-17	1.2900	1.4100	1.1900	1.1900	-12.500%	21	1,342	-31.933%
2026-08-14	1.5000	1.5000	1.3600	1.3600	-6.849%	15	1,334	-40.441%
2026-08-13	1.4100	1.5000	1.4100	1.4600	+9.774%	33	1,306	-44.521%
2026-08-12	1.2100	1.4500	1.2100	1.3300	+1.527%	36	1,306	-39.098%
2026-08-11	1.3000	1.3100	1.2500	1.3100	-16.026%	3	1,292	-38.168%
2026-08-10	1.5600	1.5600	1.5600	1.5600	+2.632%	1	1,291	-48.077%
2026-08-07	1.4900	1.5500	1.4600	1.5200	+2.013%	9	1,291	-46.711%
2026-08-06	1.6400	1.6400	1.4900	1.4900	-7.453%	239	1,284	-45.638%
2026-08-05	1.5900	1.6500	1.5900	1.6100	+1.899%	120	1,154	-49.689%
2026-08-04	1.3700	1.5800	1.3700	1.5800	-8.140%	42	1,147	-48.734%
2026-08-03	2.0800	2.0800	1.6700	1.7200	-11.340%	6	1,108	-52.907%
2026-07-31	1.9100	2.1000	1.8300	1.9400	-9.767%	53	1,104	-58.247%
2026-07-30	1.8700	2.1500	1.8200	2.1500	-11.523%	11	1,102	-62.326%
2026-07-29	2.2500	3.2200	2.2500	2.4300	+28.571%	796	1,107	-66.667%
2026-07-28	1.8400	2.6200	1.3100	1.8900	+83.495%	51	517	-57.143%
2026-07-27	1.0300	1.0300	1.0300	1.0300	+33.766%	1	486	-21.359%
2026-07-24	0.7400	0.7700	0.7400	0.7700	+14.925%	18	486	+5.195%
2026-07-23	0.6500	0.6900	0.6500	0.6700	-21.176%	251	486	+20.896%
2026-07-22	0.8000	0.8800	0.7400	0.8500	+3.659%	67	435	-4.706%
2026-07-21	0.8200	0.8200	0.8200	0.8200	+15.493%	18	380	-1.220%
2026-07-20	0.6800	0.7100	0.6800	0.7100	-30.392%	4	362	+14.085%
2026-07-17	1.0200	1.0200	1.0200	1.0200	-22.137%	48	361	-20.588%
2026-07-16	1.2000	1.3100	1.1800	1.3100	+33.673%	107	361	-38.168%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-9.259%	2	361	-17.347%
2026-07-14	1.2600	1.2600	1.0800	1.0800	-16.923%	3	361	-25.000%
2026-07-13	1.1900	1.3000	1.1800	1.3000	+26.214%	5	359	-37.692%
2026-07-10	1.2100	1.2100	1.0300	1.0300	-15.574%	2	355	-21.359%
2026-07-08	1.1900	1.2400	1.1900	1.2200	-6.870%	19	353	-33.607%
2026-07-07	1.4000	1.5200	1.2300	1.3100	+40.860%	57	356	-38.168%
2026-07-02	0.9300	0.9300	0.9300	0.9300	+29.167%	12	368	-12.903%
2026-07-01	0.7000	0.7200	0.7000	0.7200	-10.000%	5	368	+12.500%
2026-06-30	0.5600	0.8000	0.5600	0.8000	-3.614%	5	364	+1.250%
2026-06-29	1.0400	1.0400	0.8300	0.8300	-5.682%	100	360	-2.410%
2026-06-26	0.8800	0.8800	0.8800	0.8800	+27.536%	1	361	-7.955%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-27.368%	1	361	+17.391%
2026-06-22	0.9500	0.9500	0.9500	0.9500	+53.226%	1	361	-14.737%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-18.421%	1	359	+30.645%
2026-06-17	0.7600	0.7600	0.7600	0.7600	-1.299%	1	359	+6.579%
2026-06-16	0.7800	0.7800	0.7400	0.7700	+4.054%	6	359	+5.195%
2026-06-15	0.8200	0.8200	0.7400	0.7400	-47.518%	2	359	+9.459%
2026-06-11	1.4300	1.4300	1.4000	1.4100	+0.714%	18	360	-42.553%
2026-06-10	1.3000	1.4400	1.3000	1.4000	+100.000%	293	358	-42.143%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+34.615%	1	220	+15.714%
2026-06-03	0.5200	0.5200	0.5200	0.5200	-17.460%	3	221	+55.769%
2026-05-29	0.7000	0.7100	0.6300	0.6300	-10.000%	37	221	+28.571%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-17.647%	2	230	+15.714%
2026-05-27	0.9000	0.9300	0.8500	0.8500	-6.593%	6	230	-4.706%
2026-05-19	0.8900	0.9100	0.8900	0.9100	+3.409%	2	231	-10.989%
2026-05-15	0.8200	0.9000	0.8100	0.8800	0.000%	20	232	-7.955%
2026-05-14	0.8800	0.8800	0.8800	0.8800	0.000%	1	227	-7.955%
2026-05-13	0.8800	0.8800	0.8800	0.8800	+20.548%	1	225	-7.955%
2026-05-12	0.7300	0.7300	0.7300	0.7300	+32.727%	1	225	+10.959%
2026-05-07	0.5500	0.5500	0.5500	0.5500	0.000%	5	225	+47.273%
2026-05-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	225	+47.273%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-29.487%	6	225	+47.273%
2026-04-28	0.7400	0.7800	0.7400	0.7800	+168.966%	2	219	+3.846%
2026-04-22	0.2900	0.2900	0.2900	0.2900	-27.500%	1	219	+179.310%
2026-04-20	0.3900	0.4100	0.3900	0.4000	-16.667%	11	219	+102.500%
2026-04-01	0.6000	0.6000	0.4800	0.4800	-17.241%	2	219	+68.750%
2026-03-31	0.6300	0.6300	0.4900	0.5800	-13.433%	14	219	+39.655%
2026-03-30	0.6400	0.8200	0.6100	0.6700	+11.667%	12	217	+20.896%
2026-03-27	0.5900	0.6700	0.5100	0.6000	+9.091%	22	217	+35.000%
2026-03-26	0.5200	0.5500	0.4700	0.5500	+7.843%	9	220	+47.273%
2026-03-25	0.4600	0.5200	0.4400	0.5100	-7.273%	15	222	+58.824%
2026-03-24	0.4600	0.5500	0.4600	0.5500	+19.565%	6	220	+47.273%
2026-03-23	0.6100	0.6100	0.3600	0.4600	-17.857%	5	219	+76.087%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-9.677%	2	221	+44.643%
2026-03-19	0.5400	0.6200	0.5300	0.6200	-23.457%	4	222	+30.645%
2026-03-17	0.8800	0.9000	0.7200	0.8100	-13.830%	56	221	0.000%
2026-03-16	0.9400	0.9400	0.9400	0.9400	+25.333%	5	221	-13.830%
2026-03-04	0.7500	0.7500	0.7500	0.7500	-38.017%	1	216	+8.000%
2026-02-27	1.2100	1.2100	1.2100	1.2100	+13.084%	1	216	-33.058%
2026-02-24	1.0500	1.0700	1.0500	1.0700	+2.885%	2	216	-24.299%
2026-02-23	1.0400	1.0400	1.0400	1.0400	+6.122%	4	215	-22.115%
2026-02-19	0.9800	0.9800	0.9800	0.9800	+12.644%	1	211	-17.347%
2026-02-18	0.8900	0.8900	0.7900	0.8700	-7.447%	12	211	-6.897%
2026-02-17	0.9400	0.9400	0.9400	0.9400	-2.083%	1	212	-13.830%
2026-02-13	0.8300	1.0600	0.8300	0.9600	+11.628%	24	216	-15.625%
2026-02-12	0.9200	0.9900	0.8600	0.8600	+26.471%	256	216	-5.814%
2026-02-09	1.4300	1.4300	0.6800	0.6800	-47.287%	11	398	+19.118%
2026-02-06	1.3000	1.3000	1.2900	1.2900	+126.316%	5	399	-37.209%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+21.277%	1	399	+42.105%
2026-02-03	0.4900	0.5000	0.4300	0.4700	+51.613%	31	423	+72.340%
2026-01-30	0.2900	0.3200	0.2800	0.3100	+3.333%	155	417	+161.290%
2026-01-05	0.3000	0.3000	0.3000	0.3000	+87.500%	2	515	+170.000%
2025-12-31	0.1600	0.1600	0.1600	0.1600	-23.810%	2	515	+406.250%
2025-10-31	0.2600	0.3000	0.2100	0.2100	-36.364%	107	515	+285.714%
2025-10-29	0.2500	0.3300	0.2500	0.3300	+22.222%	2	562	+145.455%
2025-10-09	0.2700	0.2700	0.2700	0.2700	0.000%	136	562	+200.000%
2025-10-08	0.2700	0.2900	0.2700	0.2700	+3.846%	119	426	+200.000%
2025-10-07	0.2600	0.2600	0.2600	0.2600	+52.941%	4	303	+211.538%
2025-09-23	0.1700	0.1700	0.1700	0.1700	-29.167%	38	303	+376.471%
2025-09-15	0.2000	0.2400	0.2000	0.2400	-40.000%	202	267	+237.500%
2025-08-08	0.3400	0.4000	0.3400	0.4000	+33.333%	2	69	+102.500%
2025-07-25	0.3000	0.3000	0.3000	0.3000	-6.250%	4	70	+170.000%
2025-07-24	0.3200	0.3200	0.3200	0.3200	-61.905%	2	74	+153.125%
2025-06-09	0.7800	0.8400	0.7800	0.8400	-6.667%	2	77	-3.571%
2025-06-02	0.8300	0.9100	0.8300	0.9000	+1.124%	20	77	-10.000%
2025-05-29	0.8300	0.8900	0.8300	0.8900	-1.111%	2	72	-8.989%
2025-05-22	0.8400	0.9100	0.8300	0.9000	-6.250%	12	72	-10.000%
2025-05-20	0.9300	0.9600	0.9300	0.9600	-9.434%	2	72	-15.625%
2025-05-19	1.0000	1.0600	1.0000	1.0600	+11.579%	2	72	-23.585%
2025-05-15	0.9500	0.9500	0.9500	0.9500	-39.490%	3	72	-14.737%
2025-04-17	1.5000	1.6500	1.5000	1.5700	+4.667%	14	72	-48.408%
2025-04-15	1.5000	1.5000	1.5000	1.5000	+50.000%	1	72	-46.000%
2025-04-01	1.0000	1.0000	1.0000	1.0000	+11.111%	4	72	-19.000%
2025-03-11	0.9000	0.9000	0.9000	0.9000	+28.571%	4	72	-10.000%
2025-03-05	0.7000	0.7000	0.7000	0.7000	-22.222%	10	72	+15.714%
2025-03-03	0.8100	0.9000	0.8100	0.9000	+38.462%	107	72	-10.000%
2025-02-28	0.6500	0.6500	0.6500	0.6500	0.000%	20	174	+24.615%
2025-02-24	0.6500	0.6500	0.6500	0.6500	+18.182%	1	174	+24.615%
2025-02-21	0.7000	0.7000	0.5500	0.5500	0.000%	4	174	+47.273%
2025-02-19	0.5500	0.5500	0.5500	0.5500	+10.000%	5	175	+47.273%
2025-02-12	0.5000	0.5000	0.5000	0.5000	+138.095%	1	175	+62.000%
2025-01-02	0.2100	0.2100	0.2100	0.2100	-16.000%	8	175	+285.714%
2024-12-27	0.2700	0.2700	0.2500	0.2500	-7.407%	4	167	+224.000%
2024-12-24	0.2700	0.2700	0.2700	0.2700	-15.625%	2	167	+200.000%
2024-12-19	0.2400	0.3200	0.2400	0.3200	-5.882%	2	167	+153.125%
2024-12-18	0.2800	0.3400	0.2800	0.3400	-12.821%	2	168	+138.235%
2024-12-17	0.3400	0.3900	0.3400	0.3900	+14.706%	2	168	+107.692%
2024-12-11	0.3400	0.3400	0.3400	0.3400	+17.241%	1	168	+138.235%
2024-12-09	0.3500	0.3500	0.2900	0.2900	+3.571%	100	168	+179.310%
2024-12-06	0.2800	0.2800	0.2800	0.2800	-34.884%	6	71	+189.286%
2024-11-29	0.3800	0.4300	0.3800	0.4300	0.000%	4	71	+88.372%
2024-11-26	0.3900	0.4300	0.3900	0.4300	-6.522%	2	71	+88.372%
2024-11-22	0.3400	0.4600	0.3400	0.4600	+2.222%	4	72	+76.087%
2024-11-21	0.3300	0.4500	0.3300	0.4500	+21.622%	4	72	+80.000%
2024-11-20	0.2400	0.3700	0.2400	0.3700	+12.121%	2	72	+118.919%
2024-11-19	0.2400	0.3300	0.2400	0.3300	-15.385%	2	72	+145.455%
2024-11-18	0.3200	0.3900	0.3200	0.3900	+30.000%	2	72	+107.692%
2024-11-15	0.3000	0.3000	0.3000	0.3000	-23.077%	4	72	+170.000%
2024-11-14	0.3200	0.3900	0.3200	0.3900	+2.632%	2	72	+107.692%
2024-11-13	0.3100	0.3900	0.3100	0.3800	-2.564%	4	72	+113.158%
2024-11-12	0.3400	0.4000	0.3400	0.3900	0.000%	4	72	+107.692%
2024-11-11	0.3400	0.4400	0.3200	0.3900	-4.878%	4	72	+107.692%
2024-11-08	0.3400	0.4200	0.3400	0.4100	-12.766%	8	72	+97.561%
2024-11-07	0.3800	0.4700	0.3800	0.4700	+17.500%	6	73	+72.340%
2024-11-06	0.4000	0.4000	0.4000	0.4000	-14.894%	2	73	+102.500%
2024-10-30	0.4100	0.4700	0.4100	0.4700	-6.000%	2	71	+72.340%
2024-10-28	0.5000	0.5000	0.5000	0.5000	-7.407%	2	71	+62.000%
2024-10-23	0.5400	0.5400	0.5400	0.5400	-36.471%	10	71	+50.000%
2024-10-22	0.7300	0.8500	0.7300	0.8500	-8.602%	4	66	-4.706%
2024-10-21	0.8500	0.9600	0.8500	0.9300	-3.125%	10	66	-12.903%
2024-10-18	0.8900	0.9800	0.8500	0.9600	-4.000%	16	66	-15.625%
2024-10-15	0.9300	1.0000	0.9300	1.0000	-2.913%	2	66	-19.000%
2024-10-14	0.9200	1.0300	0.9200	1.0300	-8.036%	2	66	-21.359%
2024-09-23	1.1200	1.1200	1.1200	1.1200	-6.667%	1	66	-27.679%
2024-09-16	1.2000	1.2000	1.2000	1.2000	-7.692%	3	67	-32.500%
2024-09-03	0.9800	1.3000	0.9800	1.3000	+30.000%	6	66	-37.692%
2024-08-30	1.0500	1.0500	1.0000	1.0000	+11.111%	16	58	-19.000%
2024-08-26	0.7500	0.9000	0.7500	0.9000	+38.462%	2	58	-10.000%
2024-08-19	0.6600	0.6600	0.6300	0.6500	+6.557%	15	59	+24.615%
2024-08-16	0.6100	0.6100	0.6100	0.6100	-31.461%	2	59	+32.787%
2024-08-09	0.7500	0.8900	0.7500	0.8900	+11.250%	6	60	-8.989%
2024-08-08	0.8700	0.8700	0.8000	0.8000	+2.564%	5	62	+1.250%
2024-08-07	0.7800	0.7800	0.7800	0.7800	+2.632%	2	62	+3.846%
2024-08-02	0.7600	0.7600	0.7600	0.7600	-5.000%	4	60	+6.579%
2024-07-31	0.8000	0.8000	0.8000	0.8000	+33.333%	2	58	+1.250%
2024-07-30	0.6000	0.6000	0.6000	0.6000	+9.091%	2	56	+35.000%
2024-07-29	0.6300	0.6300	0.5500	0.5500	+5.769%	4	56	+47.273%
2024-07-25	0.5000	0.5200	0.4800	0.5200	+8.333%	57	54	+55.769%
2024-07-24	0.4900	0.4900	0.4800	0.4800	+6.667%	10	78	+68.750%
2024-07-23	0.5000	0.5000	0.4500	0.4500	+12.500%	7	68	+80.000%
2024-07-22	0.3900	0.4000	0.3800	0.4000	-24.528%	57	72	+102.500%
2024-07-19	0.5300	0.5300	0.5300	0.5300	+39.474%	2	53	+52.830%
2024-07-18	0.3800	0.3800	0.3800	0.3800	0.000%	50	54	+113.158%
2024-07-17	0.3800	0.3800	0.3800	0.3800	+26.667%	1	65	+113.158%
2024-07-11	0.3000	0.3000	0.3000	0.3000	-14.286%	1	65	+170.000%
2024-07-08	0.3500	0.3500	0.3500	0.3500	+29.630%	50	64	+131.429%
2024-07-02	0.2700	0.2700	0.2700	0.2700	-12.903%	1	14	+200.000%
2024-06-20	0.3300	0.3300	0.3100	0.3100	0.000%	13	13	+161.290%