Dark

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

EOD

Aug 4, 2026

1.58-8.140%(-0.14)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.3700	1.5800	1.3700	1.5800	-8.140%	42	1,147	0.000%
2026-08-03	2.0800	2.0800	1.6700	1.7200	-11.340%	6	1,108	-8.140%
2026-07-31	1.9100	2.1000	1.8300	1.9400	-9.767%	53	1,104	-18.557%
2026-07-30	1.8700	2.1500	1.8200	2.1500	-11.523%	11	1,102	-26.512%
2026-07-29	2.2500	3.2200	2.2500	2.4300	+28.571%	796	1,107	-34.979%
2026-07-28	1.8400	2.6200	1.3100	1.8900	+83.495%	51	517	-16.402%
2026-07-27	1.0300	1.0300	1.0300	1.0300	+33.766%	1	486	+53.398%
2026-07-24	0.7400	0.7700	0.7400	0.7700	+14.925%	18	486	+105.195%
2026-07-23	0.6500	0.6900	0.6500	0.6700	-21.176%	251	486	+135.821%
2026-07-22	0.8000	0.8800	0.7400	0.8500	+3.659%	67	435	+85.882%
2026-07-21	0.8200	0.8200	0.8200	0.8200	+15.493%	18	380	+92.683%
2026-07-20	0.6800	0.7100	0.6800	0.7100	-30.392%	4	362	+122.535%
2026-07-17	1.0200	1.0200	1.0200	1.0200	-22.137%	48	361	+54.902%
2026-07-16	1.2000	1.3100	1.1800	1.3100	+33.673%	107	361	+20.611%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-9.259%	2	361	+61.224%
2026-07-14	1.2600	1.2600	1.0800	1.0800	-16.923%	3	361	+46.296%
2026-07-13	1.1900	1.3000	1.1800	1.3000	+26.214%	5	359	+21.538%
2026-07-10	1.2100	1.2100	1.0300	1.0300	-15.574%	2	355	+53.398%
2026-07-08	1.1900	1.2400	1.1900	1.2200	-6.870%	19	353	+29.508%
2026-07-07	1.4000	1.5200	1.2300	1.3100	+40.860%	57	356	+20.611%
2026-07-02	0.9300	0.9300	0.9300	0.9300	+29.167%	12	368	+69.892%
2026-07-01	0.7000	0.7200	0.7000	0.7200	-10.000%	5	368	+119.444%
2026-06-30	0.5600	0.8000	0.5600	0.8000	-3.614%	5	364	+97.500%
2026-06-29	1.0400	1.0400	0.8300	0.8300	-5.682%	100	360	+90.361%
2026-06-26	0.8800	0.8800	0.8800	0.8800	+27.536%	1	361	+79.545%
2026-06-23	0.6900	0.6900	0.6900	0.6900	-27.368%	1	361	+128.986%
2026-06-22	0.9500	0.9500	0.9500	0.9500	+53.226%	1	361	+66.316%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-18.421%	1	359	+154.839%
2026-06-17	0.7600	0.7600	0.7600	0.7600	-1.299%	1	359	+107.895%
2026-06-16	0.7800	0.7800	0.7400	0.7700	+4.054%	6	359	+105.195%
2026-06-15	0.8200	0.8200	0.7400	0.7400	-47.518%	2	359	+113.514%
2026-06-11	1.4300	1.4300	1.4000	1.4100	+0.714%	18	360	+12.057%
2026-06-10	1.3000	1.4400	1.3000	1.4000	+100.000%	293	358	+12.857%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+34.615%	1	220	+125.714%
2026-06-03	0.5200	0.5200	0.5200	0.5200	-17.460%	3	221	+203.846%
2026-05-29	0.7000	0.7100	0.6300	0.6300	-10.000%	37	221	+150.794%
2026-05-28	0.7000	0.7000	0.7000	0.7000	-17.647%	2	230	+125.714%
2026-05-27	0.9000	0.9300	0.8500	0.8500	-6.593%	6	230	+85.882%
2026-05-19	0.8900	0.9100	0.8900	0.9100	+3.409%	2	231	+73.626%
2026-05-15	0.8200	0.9000	0.8100	0.8800	0.000%	20	232	+79.545%
2026-05-14	0.8800	0.8800	0.8800	0.8800	0.000%	1	227	+79.545%
2026-05-13	0.8800	0.8800	0.8800	0.8800	+20.548%	1	225	+79.545%
2026-05-12	0.7300	0.7300	0.7300	0.7300	+32.727%	1	225	+116.438%
2026-05-07	0.5500	0.5500	0.5500	0.5500	0.000%	5	225	+187.273%
2026-05-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	225	+187.273%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-29.487%	6	225	+187.273%
2026-04-28	0.7400	0.7800	0.7400	0.7800	+168.966%	2	219	+102.564%
2026-04-22	0.2900	0.2900	0.2900	0.2900	-27.500%	1	219	+444.828%
2026-04-20	0.3900	0.4100	0.3900	0.4000	-16.667%	11	219	+295.000%
2026-04-01	0.6000	0.6000	0.4800	0.4800	-17.241%	2	219	+229.167%
2026-03-31	0.6300	0.6300	0.4900	0.5800	-13.433%	14	219	+172.414%
2026-03-30	0.6400	0.8200	0.6100	0.6700	+11.667%	12	217	+135.821%
2026-03-27	0.5900	0.6700	0.5100	0.6000	+9.091%	22	217	+163.333%
2026-03-26	0.5200	0.5500	0.4700	0.5500	+7.843%	9	220	+187.273%
2026-03-25	0.4600	0.5200	0.4400	0.5100	-7.273%	15	222	+209.804%
2026-03-24	0.4600	0.5500	0.4600	0.5500	+19.565%	6	220	+187.273%
2026-03-23	0.6100	0.6100	0.3600	0.4600	-17.857%	5	219	+243.478%
2026-03-20	0.5600	0.5600	0.5600	0.5600	-9.677%	2	221	+182.143%
2026-03-19	0.5400	0.6200	0.5300	0.6200	-23.457%	4	222	+154.839%
2026-03-17	0.8800	0.9000	0.7200	0.8100	-13.830%	56	221	+95.062%
2026-03-16	0.9400	0.9400	0.9400	0.9400	+25.333%	5	221	+68.085%
2026-03-04	0.7500	0.7500	0.7500	0.7500	-38.017%	1	216	+110.667%
2026-02-27	1.2100	1.2100	1.2100	1.2100	+13.084%	1	216	+30.579%
2026-02-24	1.0500	1.0700	1.0500	1.0700	+2.885%	2	216	+47.664%
2026-02-23	1.0400	1.0400	1.0400	1.0400	+6.122%	4	215	+51.923%
2026-02-19	0.9800	0.9800	0.9800	0.9800	+12.644%	1	211	+61.224%
2026-02-18	0.8900	0.8900	0.7900	0.8700	-7.447%	12	211	+81.609%
2026-02-17	0.9400	0.9400	0.9400	0.9400	-2.083%	1	212	+68.085%
2026-02-13	0.8300	1.0600	0.8300	0.9600	+11.628%	24	216	+64.583%
2026-02-12	0.9200	0.9900	0.8600	0.8600	+26.471%	256	216	+83.721%
2026-02-09	1.4300	1.4300	0.6800	0.6800	-47.287%	11	398	+132.353%
2026-02-06	1.3000	1.3000	1.2900	1.2900	+126.316%	5	399	+22.481%
2026-02-04	0.5700	0.5700	0.5700	0.5700	+21.277%	1	399	+177.193%
2026-02-03	0.4900	0.5000	0.4300	0.4700	+51.613%	31	423	+236.170%
2026-01-30	0.2900	0.3200	0.2800	0.3100	+3.333%	155	417	+409.677%
2026-01-05	0.3000	0.3000	0.3000	0.3000	+87.500%	2	515	+426.667%
2025-12-31	0.1600	0.1600	0.1600	0.1600	-23.810%	2	515	+887.500%
2025-10-31	0.2600	0.3000	0.2100	0.2100	-36.364%	107	515	+652.381%
2025-10-29	0.2500	0.3300	0.2500	0.3300	+22.222%	2	562	+378.788%
2025-10-09	0.2700	0.2700	0.2700	0.2700	0.000%	136	562	+485.185%
2025-10-08	0.2700	0.2900	0.2700	0.2700	+3.846%	119	426	+485.185%
2025-10-07	0.2600	0.2600	0.2600	0.2600	+52.941%	4	303	+507.692%
2025-09-23	0.1700	0.1700	0.1700	0.1700	-29.167%	38	303	+829.412%
2025-09-15	0.2000	0.2400	0.2000	0.2400	-40.000%	202	267	+558.333%
2025-08-08	0.3400	0.4000	0.3400	0.4000	+33.333%	2	69	+295.000%
2025-07-25	0.3000	0.3000	0.3000	0.3000	-6.250%	4	70	+426.667%
2025-07-24	0.3200	0.3200	0.3200	0.3200	-61.905%	2	74	+393.750%
2025-06-09	0.7800	0.8400	0.7800	0.8400	-6.667%	2	77	+88.095%
2025-06-02	0.8300	0.9100	0.8300	0.9000	+1.124%	20	77	+75.556%
2025-05-29	0.8300	0.8900	0.8300	0.8900	-1.111%	2	72	+77.528%
2025-05-22	0.8400	0.9100	0.8300	0.9000	-6.250%	12	72	+75.556%
2025-05-20	0.9300	0.9600	0.9300	0.9600	-9.434%	2	72	+64.583%
2025-05-19	1.0000	1.0600	1.0000	1.0600	+11.579%	2	72	+49.057%
2025-05-15	0.9500	0.9500	0.9500	0.9500	-39.490%	3	72	+66.316%
2025-04-17	1.5000	1.6500	1.5000	1.5700	+4.667%	14	72	+0.637%
2025-04-15	1.5000	1.5000	1.5000	1.5000	+50.000%	1	72	+5.333%
2025-04-01	1.0000	1.0000	1.0000	1.0000	+11.111%	4	72	+58.000%
2025-03-11	0.9000	0.9000	0.9000	0.9000	+28.571%	4	72	+75.556%
2025-03-05	0.7000	0.7000	0.7000	0.7000	-22.222%	10	72	+125.714%
2025-03-03	0.8100	0.9000	0.8100	0.9000	+38.462%	107	72	+75.556%
2025-02-28	0.6500	0.6500	0.6500	0.6500	0.000%	20	174	+143.077%
2025-02-24	0.6500	0.6500	0.6500	0.6500	+18.182%	1	174	+143.077%
2025-02-21	0.7000	0.7000	0.5500	0.5500	0.000%	4	174	+187.273%
2025-02-19	0.5500	0.5500	0.5500	0.5500	+10.000%	5	175	+187.273%
2025-02-12	0.5000	0.5000	0.5000	0.5000	+138.095%	1	175	+216.000%
2025-01-02	0.2100	0.2100	0.2100	0.2100	-16.000%	8	175	+652.381%
2024-12-27	0.2700	0.2700	0.2500	0.2500	-7.407%	4	167	+532.000%
2024-12-24	0.2700	0.2700	0.2700	0.2700	-15.625%	2	167	+485.185%
2024-12-19	0.2400	0.3200	0.2400	0.3200	-5.882%	2	167	+393.750%
2024-12-18	0.2800	0.3400	0.2800	0.3400	-12.821%	2	168	+364.706%
2024-12-17	0.3400	0.3900	0.3400	0.3900	+14.706%	2	168	+305.128%
2024-12-11	0.3400	0.3400	0.3400	0.3400	+17.241%	1	168	+364.706%
2024-12-09	0.3500	0.3500	0.2900	0.2900	+3.571%	100	168	+444.828%
2024-12-06	0.2800	0.2800	0.2800	0.2800	-34.884%	6	71	+464.286%
2024-11-29	0.3800	0.4300	0.3800	0.4300	0.000%	4	71	+267.442%
2024-11-26	0.3900	0.4300	0.3900	0.4300	-6.522%	2	71	+267.442%
2024-11-22	0.3400	0.4600	0.3400	0.4600	+2.222%	4	72	+243.478%
2024-11-21	0.3300	0.4500	0.3300	0.4500	+21.622%	4	72	+251.111%
2024-11-20	0.2400	0.3700	0.2400	0.3700	+12.121%	2	72	+327.027%
2024-11-19	0.2400	0.3300	0.2400	0.3300	-15.385%	2	72	+378.788%
2024-11-18	0.3200	0.3900	0.3200	0.3900	+30.000%	2	72	+305.128%
2024-11-15	0.3000	0.3000	0.3000	0.3000	-23.077%	4	72	+426.667%
2024-11-14	0.3200	0.3900	0.3200	0.3900	+2.632%	2	72	+305.128%
2024-11-13	0.3100	0.3900	0.3100	0.3800	-2.564%	4	72	+315.789%
2024-11-12	0.3400	0.4000	0.3400	0.3900	0.000%	4	72	+305.128%
2024-11-11	0.3400	0.4400	0.3200	0.3900	-4.878%	4	72	+305.128%
2024-11-08	0.3400	0.4200	0.3400	0.4100	-12.766%	8	72	+285.366%
2024-11-07	0.3800	0.4700	0.3800	0.4700	+17.500%	6	73	+236.170%
2024-11-06	0.4000	0.4000	0.4000	0.4000	-14.894%	2	73	+295.000%
2024-10-30	0.4100	0.4700	0.4100	0.4700	-6.000%	2	71	+236.170%
2024-10-28	0.5000	0.5000	0.5000	0.5000	-7.407%	2	71	+216.000%
2024-10-23	0.5400	0.5400	0.5400	0.5400	-36.471%	10	71	+192.593%
2024-10-22	0.7300	0.8500	0.7300	0.8500	-8.602%	4	66	+85.882%
2024-10-21	0.8500	0.9600	0.8500	0.9300	-3.125%	10	66	+69.892%
2024-10-18	0.8900	0.9800	0.8500	0.9600	-4.000%	16	66	+64.583%
2024-10-15	0.9300	1.0000	0.9300	1.0000	-2.913%	2	66	+58.000%
2024-10-14	0.9200	1.0300	0.9200	1.0300	-8.036%	2	66	+53.398%
2024-09-23	1.1200	1.1200	1.1200	1.1200	-6.667%	1	66	+41.071%
2024-09-16	1.2000	1.2000	1.2000	1.2000	-7.692%	3	67	+31.667%
2024-09-03	0.9800	1.3000	0.9800	1.3000	+30.000%	6	66	+21.538%
2024-08-30	1.0500	1.0500	1.0000	1.0000	+11.111%	16	58	+58.000%
2024-08-26	0.7500	0.9000	0.7500	0.9000	+38.462%	2	58	+75.556%
2024-08-19	0.6600	0.6600	0.6300	0.6500	+6.557%	15	59	+143.077%
2024-08-16	0.6100	0.6100	0.6100	0.6100	-31.461%	2	59	+159.016%
2024-08-09	0.7500	0.8900	0.7500	0.8900	+11.250%	6	60	+77.528%
2024-08-08	0.8700	0.8700	0.8000	0.8000	+2.564%	5	62	+97.500%
2024-08-07	0.7800	0.7800	0.7800	0.7800	+2.632%	2	62	+102.564%
2024-08-02	0.7600	0.7600	0.7600	0.7600	-5.000%	4	60	+107.895%
2024-07-31	0.8000	0.8000	0.8000	0.8000	+33.333%	2	58	+97.500%
2024-07-30	0.6000	0.6000	0.6000	0.6000	+9.091%	2	56	+163.333%
2024-07-29	0.6300	0.6300	0.5500	0.5500	+5.769%	4	56	+187.273%
2024-07-25	0.5000	0.5200	0.4800	0.5200	+8.333%	57	54	+203.846%
2024-07-24	0.4900	0.4900	0.4800	0.4800	+6.667%	10	78	+229.167%
2024-07-23	0.5000	0.5000	0.4500	0.4500	+12.500%	7	68	+251.111%
2024-07-22	0.3900	0.4000	0.3800	0.4000	-24.528%	57	72	+295.000%
2024-07-19	0.5300	0.5300	0.5300	0.5300	+39.474%	2	53	+198.113%
2024-07-18	0.3800	0.3800	0.3800	0.3800	0.000%	50	54	+315.789%
2024-07-17	0.3800	0.3800	0.3800	0.3800	+26.667%	1	65	+315.789%
2024-07-11	0.3000	0.3000	0.3000	0.3000	-14.286%	1	65	+426.667%
2024-07-08	0.3500	0.3500	0.3500	0.3500	+29.630%	50	64	+351.429%
2024-07-02	0.2700	0.2700	0.2700	0.2700	-12.903%	1	14	+485.185%
2024-06-20	0.3300	0.3300	0.3100	0.3100	0.000%	13	13	+409.677%