Dark

KO20261016C80
KO Oct 16 2026 80.00 Call (KO261016C00080000)
option OPRA

EOD

Sep 22, 2026

8.80+7.843%(+0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	8.8000	8.8000	8.8000	8.8000	+7.843%	1	74	0.000%
2026-09-21	8.1600	8.1600	8.1600	8.1600	+0.123%	1	74	+7.843%
2026-09-18	8.3000	8.3000	8.1500	8.1500	+1.242%	2	75	+7.975%
2026-09-17	8.0500	8.0500	8.0500	8.0500	-5.294%	1	74	+9.317%
2026-09-16	8.5500	8.5500	8.2500	8.5000	-2.857%	6	73	+3.529%
2026-09-15	8.7500	8.7500	8.7500	8.7500	-5.813%	1	105	+0.571%
2026-09-14	9.0500	9.3500	9.0500	9.2900	+10.992%	1,912	72	-5.274%
2026-09-11	8.1500	8.5000	7.9600	8.3700	-3.904%	37	1,274	+5.137%
2026-09-10	8.7100	8.7100	8.7100	8.7100	+2.471%	1	1,307	+1.033%
2026-09-08	8.3200	8.5000	8.2100	8.5000	0.000%	24	1,308	+3.529%
2026-09-04	8.5000	8.5000	8.5000	8.5000	-5.556%	1	1,330	+3.529%
2026-09-02	9.0000	9.0000	9.0000	9.0000	+5.882%	46	1,330	-2.222%
2026-09-01	8.5000	8.5000	8.5000	8.5000	-9.091%	3	1,330	+3.529%
2026-08-31	9.4000	9.4000	9.3500	9.3500	-6.965%	49	1,327	-5.882%
2026-08-28	9.9100	10.0500	9.9100	10.0500	+0.500%	3	1,326	-12.438%
2026-08-27	9.8000	10.0300	9.6000	10.0000	-8.257%	13	1,325	-12.000%
2026-08-26	10.8000	10.9000	10.8000	10.9000	-7.076%	3	1,326	-19.266%
2026-08-25	11.8600	11.8600	11.7300	11.7300	-4.245%	2	1,328	-24.979%
2026-08-24	12.0800	12.2500	11.9400	12.2500	+10.860%	4	1,330	-28.163%
2026-08-21	10.9000	11.1000	10.9000	11.0500	-6.117%	33	1,334	-20.362%
2026-08-20	10.3700	11.8900	10.3700	11.7700	+13.391%	19	1,335	-25.234%
2026-08-19	10.3800	10.3800	10.3800	10.3800	+39.329%	1	1,340	-15.222%
2026-08-17	7.4500	7.4500	7.4500	7.4500	-8.589%	1	1,341	+18.121%
2026-08-14	8.1300	8.5000	8.1300	8.1500	+8.667%	450	1,340	+7.975%
2026-08-12	7.0800	7.5000	7.0800	7.5000	+0.402%	3	1,547	+17.333%
2026-08-11	7.4700	7.4700	7.4700	7.4700	-2.608%	3	1,545	+17.805%
2026-08-10	7.8000	8.2100	7.6700	7.6700	-2.911%	5	1,545	+14.733%
2026-08-07	7.6000	7.9500	7.6000	7.9000	+3.947%	705	1,544	+11.392%
2026-08-06	8.6500	8.6500	7.6000	7.6000	-5.000%	7	2,173	+15.789%
2026-08-05	7.5000	8.0100	7.5000	8.0000	+4.987%	25	2,172	+10.000%
2026-08-04	7.0000	7.6800	7.0000	7.6200	-5.926%	9	2,172	+15.486%
2026-08-03	8.1000	8.1000	8.1000	8.1000	-6.141%	2	2,173	+8.642%
2026-07-31	8.6300	8.6300	8.6300	8.6300	-19.496%	1	2,173	+1.970%
2026-07-29	11.8000	11.8000	10.7100	10.7200	+19.111%	32	2,172	-17.910%
2026-07-28	9.1000	11.0000	8.5000	9.0000	+57.068%	691	2,201	-2.222%
2026-07-27	4.9500	5.7300	4.9500	5.7300	+25.934%	13	2,841	+53.578%
2026-07-24	4.0200	4.6500	4.0200	4.5500	+12.346%	20	2,842	+93.407%
2026-07-23	4.1000	4.3500	4.0000	4.0500	-18.182%	24	2,842	+117.284%
2026-07-22	5.1500	5.1500	4.9500	4.9500	+6.223%	7	2,839	+77.778%
2026-07-21	4.7000	4.8500	4.6600	4.6600	+2.418%	12	2,842	+88.841%
2026-07-20	4.7500	4.8000	4.3500	4.5500	0.000%	56	2,842	+93.407%
2026-07-17	5.3000	5.3500	4.1000	4.5500	-31.579%	89	2,864	+93.407%
2026-07-16	5.6500	6.6500	5.6500	6.6500	+34.343%	20	2,836	+32.331%
2026-07-15	5.2600	5.2600	4.9500	4.9500	-12.078%	12	2,837	+77.778%
2026-07-14	6.4000	6.4000	5.6300	5.6300	-13.385%	35	2,837	+56.306%
2026-07-13	6.3300	6.5700	5.8500	6.5000	+10.169%	7	2,834	+35.385%
2026-07-10	5.5500	5.9000	5.5500	5.9000	+9.259%	6	2,829	+49.153%
2026-07-09	5.4000	5.4000	5.4000	5.4000	-12.195%	1	2,830	+62.963%
2026-07-08	6.6500	6.6500	6.1500	6.1500	-6.250%	3	2,831	+43.089%
2026-07-07	7.0000	7.5000	6.5600	6.5600	+14.485%	4	2,830	+34.146%
2026-07-06	5.8600	5.8600	5.5900	5.7300	-3.859%	13	2,831	+53.578%
2026-07-02	5.8100	5.9600	5.4800	5.9600	+39.578%	14	2,834	+47.651%
2026-07-01	4.7000	4.7000	4.1800	4.2700	-10.482%	29	2,834	+106.089%
2026-06-30	4.6000	4.7800	4.6000	4.7700	-9.488%	6	2,810	+84.486%
2026-06-29	5.7000	5.7000	5.0900	5.2700	+1.541%	18	2,810	+66.983%
2026-06-26	4.8000	5.1900	4.6000	5.1900	+28.148%	13	2,804	+69.557%
2026-06-25	4.4000	4.4000	3.9700	4.0500	-8.989%	33	2,807	+117.284%
2026-06-24	4.4400	4.4500	4.1500	4.4500	+12.658%	28	2,792	+97.753%
2026-06-23	4.4000	4.4000	3.7600	3.9500	+3.947%	17	2,790	+122.785%
2026-06-22	3.6100	3.8000	3.6000	3.8000	+15.152%	37	2,786	+131.579%
2026-06-18	3.4500	3.4500	3.3000	3.3000	-17.500%	3	2,775	+166.667%
2026-06-17	3.4000	4.1500	3.4000	4.0000	-9.502%	12	2,775	+120.000%
2026-06-16	4.4200	4.4200	4.4200	4.4200	-1.778%	8	2,775	+99.095%
2026-06-15	4.6900	4.6900	4.5000	4.5000	-14.611%	9	2,775	+95.556%
2026-06-12	5.2500	5.3500	5.2500	5.2700	-9.138%	5	2,778	+66.983%
2026-06-11	6.0500	6.2500	5.8000	5.8000	-6.452%	29	2,773	+51.724%
2026-06-10	4.9500	6.2500	4.9500	6.2000	+24.000%	41	2,759	+41.935%
2026-06-09	4.1700	5.0000	4.1700	5.0000	+28.205%	58	2,756	+76.000%
2026-06-08	3.9000	3.9000	3.8000	3.9000	-2.500%	25	2,757	+125.641%
2026-06-05	3.4000	4.0000	3.3000	4.0000	+53.257%	119	2,762	+120.000%
2026-06-04	3.7500	3.7800	2.5200	2.6100	-14.426%	59	2,759	+237.165%
2026-06-03	3.1500	3.1500	3.0500	3.0500	-1.613%	6	2,745	+188.525%
2026-06-02	3.4700	3.4700	3.1000	3.1000	-8.824%	55	2,743	+183.871%
2026-06-01	3.2500	3.4200	3.2500	3.4000	-6.336%	5	2,736	+158.824%
2026-05-29	4.0000	4.0000	3.6000	3.6300	-15.581%	41	2,739	+142.424%
2026-05-28	4.6000	4.6000	4.2500	4.3000	0.000%	97	2,736	+104.651%
2026-05-26	4.3000	4.3000	4.3000	4.3000	-14.000%	1	2,705	+104.651%
2026-05-22	5.0000	5.0000	5.0000	5.0000	+4.167%	2	2,704	+76.000%
2026-05-21	4.8000	4.8000	4.8000	4.8000	-6.615%	8	2,703	+83.333%
2026-05-20	5.3900	5.3900	5.0500	5.1400	-0.963%	8	2,703	+71.206%
2026-05-19	5.2000	5.5000	5.1900	5.1900	+9.034%	20	2,708	+69.557%
2026-05-18	4.5400	4.7600	4.5400	4.7600	+3.478%	204	2,708	+84.874%
2026-05-15	4.6000	4.8700	4.6000	4.6000	0.000%	12	2,708	+91.304%
2026-05-14	4.4000	4.6900	4.4000	4.6000	+8.235%	12	2,807	+91.304%
2026-05-13	4.1500	4.5000	4.1500	4.2500	-0.235%	17	2,793	+107.059%
2026-05-12	3.8000	4.3000	3.8000	4.2600	+32.298%	55	2,793	+106.573%
2026-05-11	3.2800	3.3000	3.2200	3.2200	+0.625%	8	2,793	+173.292%
2026-05-08	3.6000	3.6000	3.2000	3.2000	-11.602%	15	2,829	+175.000%
2026-05-07	3.4900	3.6500	3.4900	3.6200	-4.737%	23	2,815	+143.094%
2026-05-06	3.6500	3.8000	3.5500	3.8000	+4.683%	49	2,797	+131.579%
2026-05-05	3.2000	3.6600	3.2000	3.6300	+11.692%	30	2,773	+142.424%
2026-05-04	3.4500	3.4500	3.2500	3.2500	-2.108%	13	2,763	+170.769%
2026-05-01	3.3200	3.3200	3.3200	3.3200	-7.263%	1	2,761	+165.060%
2026-04-30	3.6000	3.8500	3.5500	3.5800	-9.367%	22	2,761	+145.810%
2026-04-29	3.5000	3.9500	3.5000	3.9500	-7.059%	8	2,755	+122.785%
2026-04-28	3.8500	4.5700	3.8500	4.2500	+74.897%	38	2,754	+107.059%
2026-04-27	2.8100	2.8100	2.4300	2.4300	-17.905%	65	2,768	+262.140%
2026-04-24	2.9500	2.9700	2.9200	2.9600	-2.951%	7	2,758	+197.297%
2026-04-23	2.7000	3.0500	2.7000	3.0500	+50.246%	27	2,762	+188.525%
2026-04-22	2.1200	2.2500	2.0300	2.0300	+5.181%	3	2,757	+333.498%
2026-04-21	2.1200	2.1200	1.9200	1.9300	-21.545%	355	2,506	+355.959%
2026-04-20	2.4600	2.4600	2.4600	2.4600	+4.237%	1	2,506	+257.724%
2026-04-17	2.3600	2.3600	2.3600	2.3600	+4.889%	1	2,506	+272.881%
2026-04-16	2.5500	2.5500	2.2500	2.2500	-11.417%	884	2,505	+291.111%
2026-04-15	2.4900	2.5400	2.4900	2.5400	-12.414%	10	1,655	+246.457%
2026-04-13	2.8800	2.9000	2.8800	2.9000	-18.310%	2	1,654	+203.448%
2026-04-10	3.7500	3.7800	3.5500	3.5500	-4.570%	533	1,654	+147.887%
2026-04-09	3.3700	3.8000	3.3000	3.7200	+1.918%	50	1,608	+136.559%
2026-04-02	3.7500	3.7500	3.6500	3.6500	+34.686%	5	1,556	+141.096%
2026-03-26	2.9700	2.9700	2.7100	2.7100	+5.039%	13	1,556	+224.723%
2026-03-25	2.5800	2.5800	2.5800	2.5800	-9.474%	2	1,553	+241.085%
2026-03-24	2.8800	2.8800	2.8500	2.8500	+1.786%	16	1,551	+208.772%
2026-03-23	2.8500	2.9400	2.6000	2.8000	-21.127%	1,420	1,535	+214.286%
2026-03-18	3.5500	3.5500	3.5500	3.5500	-11.692%	1	129	+147.887%
2026-03-17	4.2500	4.2500	3.9400	4.0200	-9.255%	14	128	+118.905%
2026-03-16	4.4300	4.4300	4.4300	4.4300	+23.056%	1	116	+98.646%
2026-03-13	4.2000	4.2000	3.6000	3.6000	+2.273%	2	116	+144.444%
2026-03-11	3.5200	3.5200	3.5200	3.5200	+6.667%	1	115	+150.000%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-12.000%	10	114	+166.667%
2026-03-09	3.7500	3.7500	3.7500	3.7500	+13.293%	1	104	+134.667%
2026-03-06	3.1800	3.3100	3.1800	3.3100	-4.058%	5	104	+165.861%
2026-03-05	3.5500	3.5800	3.4300	3.4500	-34.286%	4	100	+155.072%
2026-03-02	5.2500	5.3000	5.2500	5.2500	-9.483%	84	100	+67.619%
2026-02-27	5.8000	5.8000	5.8000	5.8000	+10.687%	1	18	+51.724%
2026-02-26	5.2400	5.2400	5.2400	5.2400	-0.190%	2	18	+67.939%
2026-02-25	5.0000	5.2500	4.8700	5.2500	-2.778%	9	8	+67.619%
2026-02-24	5.4200	5.4200	5.4000	5.4000	-4.425%	2	8	+62.963%
2026-02-23	5.6500	5.6500	5.6500	5.6500	+15.306%	1	6	+55.752%
2026-02-20	4.8000	4.9000	4.8000	4.9000	0.000%	6	6	+79.592%