Dark

KO20261016C90
KO Oct 16 2026 90.00 Call (KO261016C00090000)
option OPRA

EOD

Sep 29, 2026

0.4000-29.825%(-0.1700)484

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4100	0.5000	0.3600	0.4000	-29.825%	484	7,993	0.000%
2026-09-28	0.6700	0.6700	0.4800	0.5700	-20.833%	277	7,963	-29.825%
2026-09-25	0.9100	0.9100	0.6700	0.7200	-29.412%	384	7,970	-44.444%
2026-09-24	1.1300	1.4000	0.9900	1.0200	+17.241%	392	7,943	-60.784%
2026-09-23	1.1500	1.2300	0.7600	0.8700	-20.183%	416	7,831	-54.023%
2026-09-22	0.8000	1.2300	0.7500	1.0900	+62.687%	433	7,774	-63.303%
2026-09-21	1.0000	1.0600	0.6600	0.6700	-34.314%	1,229	7,755	-40.299%
2026-09-18	0.9400	1.0500	0.8700	1.0200	-3.774%	345	7,553	-60.784%
2026-09-17	1.0800	1.1000	0.9200	1.0600	-0.935%	525	7,512	-62.264%
2026-09-16	1.3700	1.3700	1.0400	1.0700	-23.571%	816	7,245	-62.617%
2026-09-15	1.2900	1.5000	1.2100	1.4000	-1.408%	685	7,207	-71.429%
2026-09-14	1.7500	1.8800	1.3200	1.4200	+25.664%	375	6,891	-71.831%
2026-09-11	1.2100	1.3000	1.0300	1.1300	+3.670%	458	6,867	-64.602%
2026-09-10	1.3500	1.5500	1.0900	1.0900	+2.830%	1,272	6,763	-63.303%
2026-09-09	1.2500	1.3600	1.0500	1.0600	-27.397%	563	6,986	-62.264%
2026-09-08	1.1900	1.4700	1.1900	1.4600	+18.699%	333	6,597	-72.603%
2026-09-04	1.4300	1.5700	1.1900	1.2300	-26.347%	234	6,561	-67.480%
2026-09-03	1.5000	1.7600	1.3400	1.6700	+6.369%	204	6,561	-76.048%
2026-09-02	1.4200	1.7100	1.2800	1.5700	+15.441%	206	6,536	-74.522%
2026-09-01	2.0500	2.1000	1.3500	1.3600	-20.000%	359	6,458	-70.588%
2026-08-31	2.0900	2.0900	1.6400	1.7000	-22.018%	407	6,248	-76.471%
2026-08-28	2.0000	2.3500	2.0000	2.1800	+9.000%	512	6,150	-81.651%
2026-08-27	1.8500	2.3100	1.8500	2.0000	-21.875%	182	6,094	-80.000%
2026-08-26	3.4000	3.4000	2.5200	2.5600	-26.857%	151	6,008	-84.375%
2026-08-25	3.7000	3.7000	3.2500	3.5000	-4.110%	113	5,970	-88.571%
2026-08-24	3.5900	3.9800	3.4700	3.6500	+27.622%	97	6,016	-89.041%
2026-08-21	2.9900	3.1000	2.8600	2.8600	-5.298%	156	5,991	-86.014%
2026-08-20	2.7800	3.6600	2.5400	3.0200	+6.338%	196	6,011	-86.755%
2026-08-19	2.2000	3.0500	2.1700	2.8400	+35.885%	1,335	6,009	-85.915%
2026-08-18	1.7600	2.1300	1.7200	2.0900	+47.183%	147	5,229	-80.861%
2026-08-17	1.4200	1.6600	1.3200	1.4200	-12.346%	77	5,247	-71.831%
2026-08-14	1.6200	1.7500	1.5700	1.6200	-1.220%	189	5,253	-75.309%
2026-08-13	1.5900	1.7500	1.5900	1.6400	+12.329%	363	5,398	-75.610%
2026-08-12	1.2000	1.6500	1.2000	1.4600	-1.351%	135	5,398	-72.603%
2026-08-11	1.6100	1.6100	1.3000	1.4800	-9.202%	342	5,446	-72.973%
2026-08-10	1.5900	1.8500	1.4100	1.6300	-9.444%	22	5,399	-75.460%
2026-08-07	1.6700	1.8000	1.6700	1.8000	+3.448%	372	5,396	-77.778%
2026-08-06	2.1800	2.1800	1.6900	1.7400	-6.452%	116	5,320	-77.011%
2026-08-05	2.0700	2.0700	1.7800	1.8600	-3.125%	37	5,244	-78.495%
2026-08-04	1.5000	1.9500	1.3500	1.9200	-6.796%	170	5,226	-79.167%
2026-08-03	2.5000	2.5000	1.9100	2.0600	-14.523%	833	5,201	-80.583%
2026-07-31	2.1000	2.5400	2.1000	2.4100	-12.364%	30	4,713	-83.402%
2026-07-30	2.1000	2.7500	2.1000	2.7500	-11.290%	375	4,712	-85.455%
2026-07-29	3.3100	4.0000	3.0000	3.1000	+27.572%	118	4,764	-87.097%
2026-07-28	2.4200	3.4700	2.3500	2.4300	+100.826%	617	4,772	-83.539%
2026-07-27	0.9500	1.2300	0.9400	1.2100	+47.561%	648	4,648	-66.942%
2026-07-24	0.7000	0.8400	0.7000	0.8200	+17.143%	282	4,263	-51.220%
2026-07-23	0.7100	0.7600	0.6500	0.7000	-24.731%	137	4,173	-42.857%
2026-07-22	0.9000	0.9500	0.8500	0.9300	+8.140%	81	4,094	-56.989%
2026-07-21	0.8900	0.8900	0.7500	0.8600	+4.878%	28	4,034	-53.488%
2026-07-20	0.8500	0.9000	0.7200	0.8200	0.000%	2,083	4,029	-51.220%
2026-07-17	1.5800	1.5800	0.5600	0.8200	-43.448%	169	2,710	-51.220%
2026-07-16	1.3700	1.6000	1.3700	1.4500	+38.095%	692	2,665	-72.414%
2026-07-15	1.0100	1.1200	1.0100	1.0500	-7.080%	199	2,049	-61.905%
2026-07-14	1.5000	1.5000	1.1300	1.1300	-30.247%	32	1,938	-64.602%
2026-07-13	1.2500	1.6200	1.2500	1.6200	+29.600%	17	1,927	-75.309%
2026-07-10	1.2400	1.3000	1.2400	1.2500	+10.619%	94	1,923	-68.000%
2026-07-09	1.0400	1.1300	1.0400	1.1300	-23.129%	479	1,892	-64.602%
2026-07-08	1.5900	1.7100	1.4700	1.4700	-6.962%	33	1,879	-72.789%
2026-07-07	1.6000	2.0300	1.5800	1.5800	+30.579%	323	1,888	-74.684%
2026-07-06	1.2900	1.2900	1.0100	1.2100	-9.023%	906	1,581	-66.942%
2026-07-02	0.8600	1.3500	0.8600	1.3300	+72.727%	148	971	-69.925%
2026-07-01	0.7800	0.7800	0.7700	0.7700	-24.510%	7	971	-48.052%
2026-06-29	1.0400	1.0400	0.9600	1.0200	-6.422%	381	973	-60.784%
2026-06-26	1.0000	1.0900	1.0000	1.0900	+49.315%	24	974	-63.303%
2026-06-25	0.8300	0.8300	0.6900	0.7300	-12.048%	44	959	-45.205%
2026-06-24	0.9200	0.9200	0.8300	0.8300	+23.881%	12	949	-51.807%
2026-06-23	0.7300	0.7900	0.6000	0.6700	+3.077%	562	948	-40.299%
2026-06-22	0.6400	0.6500	0.6400	0.6500	0.000%	59	637	-38.462%
2026-06-18	0.6200	0.6500	0.5800	0.6500	-7.143%	386	873	-38.462%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-23.077%	1	873	-42.857%
2026-06-15	0.8000	0.9100	0.8000	0.9100	-30.000%	82	873	-56.044%
2026-06-12	1.2200	1.3000	1.1700	1.3000	-23.529%	33	873	-69.231%
2026-06-11	1.6700	1.8100	1.6600	1.7000	-0.585%	35	878	-76.471%
2026-06-10	1.4000	1.8000	1.4000	1.7100	+50.000%	948	862	-76.608%
2026-06-09	0.7600	1.1500	0.7600	1.1400	+15.152%	78	120	-64.912%
2026-06-05	0.7500	0.9900	0.7500	0.9900	+90.385%	6	115	-59.596%
2026-06-04	0.5400	0.5400	0.5200	0.5200	-11.864%	2	110	-23.077%
2026-06-02	0.6000	0.6000	0.5900	0.5900	-46.364%	2	109	-32.203%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+8.911%	1	108	-63.636%
2026-05-26	1.0100	1.0100	1.0100	1.0100	+2.020%	3	108	-60.396%
2026-05-22	1.0000	1.0000	0.9900	0.9900	-1.000%	6	108	-59.596%
2026-05-21	1.0600	1.0800	1.0000	1.0000	-13.043%	18	107	-60.000%
2026-05-20	1.2800	1.2800	1.1500	1.1500	+6.481%	4	107	-65.217%
2026-05-18	1.0600	1.0800	1.0600	1.0800	-2.703%	16	97	-62.963%
2026-05-15	1.1100	1.1100	1.1100	1.1100	+6.731%	5	97	-63.964%
2026-05-14	1.0400	1.0400	1.0000	1.0400	+8.333%	5	91	-61.538%
2026-05-13	0.9600	0.9600	0.9600	0.9600	+1.053%	20	68	-58.333%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+15.854%	35	68	-57.895%
2026-04-28	1.0700	1.0700	0.8200	0.8200	+22.388%	40	68	-51.220%
2026-04-23	0.3600	0.6700	0.3600	0.6700	+42.553%	3	31	-40.299%
2026-04-15	0.4700	0.4700	0.4700	0.4700	-54.369%	20	28	-14.894%
2026-04-09	1.0300	1.0300	1.0300	1.0300	+43.056%	1	48	-61.165%
2026-04-07	0.7200	0.7200	0.7200	0.7200	+5.882%	1	47	-44.444%
2026-04-02	0.6800	0.6800	0.6800	0.6800	+11.475%	10	41	-41.176%
2026-04-01	0.7300	0.7300	0.6100	0.6100	-12.857%	2	41	-34.426%
2026-03-27	0.7000	0.7000	0.7000	0.7000	+14.754%	2	40	-42.857%
2026-03-25	0.5600	0.6100	0.5600	0.6100	0.000%	12	38	-34.426%
2026-03-24	0.6800	0.6800	0.6100	0.6100	-3.175%	2	38	-34.426%
2026-03-23	0.5500	0.6300	0.5500	0.6300	-10.000%	14	38	-36.508%
2026-03-20	0.6600	0.7000	0.6400	0.7000	-17.647%	30	41	-42.857%
2026-03-18	0.9100	0.9300	0.7800	0.8500	-22.727%	34	37	-52.941%
2026-03-17	1.1000	1.1000	1.1000	1.1000	-4.348%	2	31	-63.636%
2026-03-13	1.0800	1.1500	1.0800	1.1500	+30.682%	10	29	-65.217%
2026-03-05	0.9900	1.0000	0.8000	0.8800	-9.278%	14	26	-54.545%
2026-03-04	1.0000	1.1100	0.8300	0.9700	-25.385%	8	27	-58.763%
2026-03-03	1.4300	1.4300	1.3000	1.3000	-13.333%	2	25	-69.231%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-13.793%	1	24	-73.333%
2026-02-27	1.7000	1.7500	1.6500	1.7400	+9.434%	7	23	-77.011%
2026-02-24	1.5900	1.5900	1.5900	1.5900	+14.388%	1	22	-74.843%
2026-02-20	1.3900	1.3900	1.3900	1.3900	+9.449%	1	21	-71.223%
2026-02-19	1.2700	1.2700	1.2700	1.2700	0.000%	20	20	-68.504%