Dark

KO20261016C85
KO Oct 16 2026 85.00 Call (KO261016C00085000)
option OPRA

EOD

Sep 29, 2026

2.63-13.770%(-0.42)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.8400	2.8400	2.6100	2.6300	-13.770%	100	2,362	0.000%
2026-09-28	2.9700	3.3300	2.8300	3.0500	-11.594%	47	2,301	-13.770%
2026-09-25	3.4200	3.7200	3.3000	3.4500	-16.465%	42	2,310	-23.768%
2026-09-24	4.7500	4.8000	4.1300	4.1300	+11.924%	16	2,320	-36.320%
2026-09-23	4.2000	4.5000	3.5000	3.6900	-15.561%	14	2,323	-28.726%
2026-09-22	3.5500	4.5000	3.5500	4.3700	+27.405%	167	2,327	-39.817%
2026-09-21	4.0500	4.1000	3.4300	3.4300	-13.384%	86	2,350	-23.324%
2026-09-18	3.6500	3.9600	3.6500	3.9600	+0.763%	11	2,357	-33.586%
2026-09-17	3.8000	4.0000	3.7100	3.9300	-0.506%	53	2,356	-33.079%
2026-09-16	4.3000	4.3500	3.9000	3.9500	-11.236%	102	2,354	-33.418%
2026-09-15	4.1500	4.7000	4.1500	4.4500	-4.506%	133	2,354	-40.899%
2026-09-14	5.4500	5.4500	4.4100	4.6600	+17.380%	639	2,296	-43.562%
2026-09-11	3.6900	4.1500	3.6500	3.9700	+7.297%	109	2,730	-33.753%
2026-09-10	4.4000	4.5500	3.7000	3.7000	+4.225%	317	2,726	-28.919%
2026-09-09	3.7700	3.8900	3.5500	3.5500	-16.862%	122	2,750	-25.915%
2026-09-08	3.7800	4.3000	3.7500	4.2700	+10.909%	42	2,725	-38.407%
2026-09-04	4.2000	4.4200	3.8500	3.8500	-19.958%	50	2,717	-31.688%
2026-09-03	4.2000	4.8500	4.2000	4.8100	+9.318%	44	2,717	-45.322%
2026-09-02	4.0100	4.7000	3.9700	4.4000	+7.843%	121	2,715	-40.227%
2026-09-01	4.4500	4.4500	4.0800	4.0800	-14.823%	8	2,708	-35.539%
2026-08-31	5.3800	5.4200	4.7500	4.7900	-12.110%	36	2,702	-45.094%
2026-08-28	5.1100	5.6300	5.1100	5.4500	-4.049%	59	2,679	-51.743%
2026-08-27	5.1000	5.6800	5.1000	5.6800	-4.538%	10	2,681	-53.697%
2026-08-26	6.0000	6.0000	5.9500	5.9500	-19.595%	71	2,674	-55.798%
2026-08-25	7.0000	7.4000	7.0000	7.4000	+4.079%	6	2,745	-64.459%
2026-08-24	7.4500	7.8900	7.0500	7.1100	+6.917%	44	2,748	-63.010%
2026-08-21	6.5500	6.6500	6.3500	6.6500	-3.202%	45	2,749	-60.451%
2026-08-20	6.6500	7.5000	6.6500	6.8700	+6.019%	82	2,742	-61.718%
2026-08-19	5.2200	6.4900	5.2200	6.4800	+28.317%	83	2,702	-59.414%
2026-08-18	4.4000	5.0900	4.3000	5.0500	+34.667%	102	2,701	-47.921%
2026-08-17	3.8500	4.1500	3.6600	3.7500	-6.250%	72	2,689	-29.867%
2026-08-14	4.1900	4.2000	4.0000	4.0000	-1.961%	23	2,710	-34.250%
2026-08-13	3.8500	4.3000	3.8500	4.0800	+10.270%	21	2,716	-35.539%
2026-08-12	3.3500	3.9900	3.1800	3.7000	+0.817%	64	2,716	-28.919%
2026-08-11	4.0000	4.0000	3.5000	3.6700	-7.089%	31	2,714	-28.338%
2026-08-10	3.8200	4.3000	3.7900	3.9500	-2.469%	20	2,716	-33.418%
2026-08-07	3.8500	4.0500	3.8500	4.0500	-2.410%	17	2,719	-35.062%
2026-08-06	4.8000	4.8000	3.9200	4.1500	-3.712%	129	2,703	-36.627%
2026-08-05	4.1000	4.3100	4.0000	4.3100	+3.357%	133	2,702	-38.979%
2026-08-04	3.5000	4.1700	3.4300	4.1700	-9.150%	69	2,707	-36.930%
2026-08-03	5.1500	5.1500	4.4400	4.5900	-8.200%	13	2,699	-42.702%
2026-07-31	5.0600	5.2000	4.7300	5.0000	-7.919%	13	2,696	-47.400%
2026-07-30	5.2000	5.4500	5.0000	5.4300	-7.496%	9	2,701	-51.565%
2026-07-29	6.7200	7.4000	5.8700	5.8700	+17.400%	253	2,705	-55.196%
2026-07-28	5.1000	6.8000	4.3700	5.0000	+69.492%	256	2,493	-47.400%
2026-07-27	2.3000	3.0000	2.3000	2.9500	+38.498%	358	2,574	-10.847%
2026-07-24	2.0000	2.2000	1.9900	2.1300	+21.714%	172	2,544	+23.474%
2026-07-23	1.9000	1.9900	1.7500	1.7500	-25.532%	199	2,444	+50.286%
2026-07-22	2.3800	2.4400	2.1000	2.3500	+8.295%	94	2,396	+11.915%
2026-07-21	2.0500	2.2000	2.0500	2.1700	+7.960%	50	2,318	+21.198%
2026-07-20	2.2000	2.2600	1.9700	2.0100	+3.077%	49	2,303	+30.846%
2026-07-17	3.1500	3.1500	1.8400	1.9500	-46.575%	214	2,291	+34.872%
2026-07-16	3.4000	3.6500	3.2000	3.6500	+47.177%	77	2,250	-27.945%
2026-07-15	2.3500	2.6200	2.3500	2.4800	-9.818%	20	2,239	+6.048%
2026-07-14	3.4000	3.4000	2.7500	2.7500	-20.290%	45	2,238	-4.364%
2026-07-13	3.1500	3.5600	3.1000	3.4500	+15.000%	84	2,209	-23.768%
2026-07-10	2.8300	3.0000	2.8300	3.0000	+15.830%	46	2,173	-12.333%
2026-07-09	2.4500	2.6500	2.4200	2.5900	-22.687%	69	2,172	+1.544%
2026-07-08	3.5000	3.7500	3.3500	3.3500	0.000%	45	2,172	-21.493%
2026-07-07	3.6000	4.2000	3.2000	3.3500	+17.958%	48	2,165	-21.493%
2026-07-06	3.0100	3.0100	2.4800	2.8400	-9.841%	67	2,168	-7.394%
2026-07-02	2.3200	3.1500	2.3200	3.1500	+70.270%	31	2,165	-16.508%
2026-07-01	2.1400	2.1600	1.8500	1.8500	-7.035%	52	2,165	+42.162%
2026-06-30	2.2300	2.2700	1.9400	1.9900	-21.344%	21	2,158	+32.161%
2026-06-29	2.8500	2.8500	2.4600	2.5300	+4.545%	51	2,156	+3.953%
2026-06-26	2.2200	2.4800	2.0600	2.4200	+32.967%	45	2,154	+8.678%
2026-06-25	2.0400	2.0400	1.8200	1.8200	-10.345%	86	2,128	+44.505%
2026-06-24	2.0000	2.1000	1.8900	2.0300	+17.341%	26	2,155	+29.557%
2026-06-23	1.7500	1.7700	1.7300	1.7300	+4.848%	23	2,157	+52.023%
2026-06-22	1.5600	1.6500	1.5600	1.6500	+3.125%	10	2,135	+59.394%
2026-06-18	1.5500	1.6000	1.4900	1.6000	-0.621%	115	2,082	+64.375%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-10.056%	1	2,082	+63.354%
2026-06-16	2.1800	2.1800	1.7900	1.7900	-14.762%	4	2,082	+46.927%
2026-06-15	2.2000	2.2000	2.1000	2.1000	-21.053%	22	2,081	+25.238%
2026-06-12	2.9100	3.0000	2.5500	2.6600	-19.149%	68	2,079	-1.128%
2026-06-11	3.5200	3.6000	3.1000	3.2900	-6.534%	17	2,043	-20.061%
2026-06-10	2.9800	3.5400	2.9600	3.5200	+38.039%	1,507	2,033	-25.284%
2026-06-09	2.2400	2.5500	2.2400	2.5500	+46.552%	6	692	+3.137%
2026-06-08	1.7300	1.7400	1.7300	1.7400	-11.675%	2	691	+51.149%
2026-06-05	1.5000	1.9700	1.4500	1.9700	+80.734%	15	690	+33.503%
2026-06-04	1.8200	1.8200	1.0900	1.0900	-25.342%	14	690	+141.284%
2026-06-02	1.4900	1.5500	1.4100	1.4600	-9.317%	18	696	+80.137%
2026-06-01	1.6800	1.6800	1.5700	1.6100	-8.523%	66	686	+63.354%
2026-05-29	1.8800	1.9500	1.7600	1.7600	-13.300%	8	745	+49.432%
2026-05-28	2.3000	2.3000	2.0300	2.0300	-27.240%	20	740	+29.557%
2026-05-27	2.5000	2.8100	2.5000	2.7900	+34.135%	85	732	-5.735%
2026-05-26	1.9500	2.0800	1.9500	2.0800	-14.403%	4	708	+26.442%
2026-05-21	2.3100	2.5000	2.3100	2.4300	-6.538%	162	707	+8.230%
2026-05-20	2.6700	2.8000	2.6000	2.6000	-2.985%	102	707	+1.154%
2026-05-19	2.4500	2.8600	2.4500	2.6800	+14.530%	24	552	-1.866%
2026-05-18	2.0800	2.3400	2.0800	2.3400	-3.306%	62	552	+12.393%
2026-05-15	2.2800	2.4200	2.2600	2.4200	+4.762%	213	552	+8.678%
2026-05-14	2.3800	2.3900	2.3000	2.3100	+5.000%	17	301	+13.853%
2026-05-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	302	+19.545%
2026-05-12	2.0200	2.2000	2.0200	2.2000	+34.969%	6	302	+19.545%
2026-05-11	1.6300	1.6300	1.6300	1.6300	+1.242%	1	302	+61.350%
2026-05-08	1.6100	1.6100	1.6100	1.6100	-7.471%	1	297	+63.354%
2026-05-07	1.6500	1.7400	1.6500	1.7400	-5.946%	3	296	+51.149%
2026-05-06	1.7100	1.8500	1.7100	1.8500	+8.824%	6	294	+42.162%
2026-05-05	1.6500	1.7000	1.6500	1.7000	+9.677%	34	291	+54.706%
2026-05-04	1.8600	1.8600	1.5300	1.5500	-16.216%	8	258	+69.677%
2026-05-01	1.8500	1.8500	1.8500	1.8500	+5.114%	22	234	+42.162%
2026-04-30	1.8000	1.8000	1.6800	1.7600	-5.882%	23	234	+49.432%
2026-04-29	1.8700	1.8700	1.8700	1.8700	+13.333%	2	215	+40.642%
2026-04-28	2.2500	2.2900	1.6500	1.6500	+21.324%	23	213	+59.394%
2026-04-23	1.1700	1.3600	1.1700	1.3600	+44.681%	42	191	+93.382%
2026-04-22	0.9000	0.9900	0.9000	0.9400	-16.071%	4	152	+179.787%
2026-04-15	1.0500	1.1200	1.0500	1.1200	-44.279%	96	149	+134.821%
2026-04-09	1.5000	2.1200	1.5000	2.0100	+34.000%	9	68	+30.846%
2026-04-08	1.5300	1.5300	1.5000	1.5000	-5.063%	11	63	+75.333%
2026-03-31	1.6000	1.6000	1.5000	1.5800	-3.067%	4	62	+66.456%
2026-03-27	1.3400	1.6300	1.3400	1.6300	+14.789%	10	61	+61.350%
2026-03-26	1.4900	1.4900	1.4000	1.4200	+0.709%	12	60	+85.211%
2026-03-25	1.4100	1.4100	1.4100	1.4100	+2.174%	8	58	+86.525%
2026-03-23	1.5900	1.5900	1.2500	1.3800	-15.337%	33	50	+90.580%
2026-03-19	1.6300	1.6300	1.6300	1.6300	-12.834%	1	19	+61.350%
2026-03-05	1.9900	1.9900	1.8700	1.8700	-8.780%	2	18	+40.642%
2026-03-04	2.2000	2.2000	2.0400	2.0500	-28.322%	15	18	+28.293%
2026-02-25	2.8800	2.9100	2.8600	2.8600	-1.379%	4	1	-8.042%
2026-02-23	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	-9.310%