Dark

KO20261016C95
KO Oct 16 2026 95.00 Call (KO261016C00095000)
option OPRA

EOD

Sep 29, 2026

0.0400-42.857%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0600	0.0400	0.0400	-42.857%	20	7,375	0.000%
2026-09-28	0.1100	0.1100	0.0500	0.0700	0.000%	34	7,382	-42.857%
2026-09-25	0.1100	0.1100	0.0700	0.0700	-50.000%	161	7,393	-42.857%
2026-09-24	0.1700	0.2100	0.1400	0.1400	+27.273%	77	7,395	-71.429%
2026-09-23	0.1000	0.1900	0.0900	0.1100	-35.294%	597	7,376	-63.636%
2026-09-22	0.1300	0.1700	0.1200	0.1700	+88.889%	51	7,796	-76.471%
2026-09-21	0.1500	0.1500	0.0900	0.0900	-40.000%	1,104	7,801	-55.556%
2026-09-18	0.1500	0.1700	0.1300	0.1500	-16.667%	294	6,770	-73.333%
2026-09-17	0.1900	0.2200	0.1600	0.1800	-5.263%	84	6,902	-77.778%
2026-09-16	0.2300	0.2600	0.1800	0.1900	-34.483%	143	6,840	-78.947%
2026-09-15	0.2300	0.2900	0.2300	0.2900	+3.571%	47	6,934	-86.207%
2026-09-14	0.4000	0.4700	0.2500	0.2800	+33.333%	218	6,911	-85.714%
2026-09-11	0.2300	0.2400	0.2000	0.2100	-4.545%	389	6,717	-80.952%
2026-09-10	0.2800	0.3500	0.2200	0.2200	-4.348%	256	6,613	-81.818%
2026-09-09	0.3100	0.3400	0.2300	0.2300	-36.111%	136	6,613	-82.609%
2026-09-08	0.3000	0.3600	0.2600	0.3600	+20.000%	114	6,587	-88.889%
2026-09-04	0.3500	0.3700	0.2700	0.3000	-25.000%	334	6,748	-86.667%
2026-09-03	0.3300	0.4500	0.3300	0.4000	+8.108%	101	6,748	-90.000%
2026-09-02	0.3600	0.4300	0.3400	0.3700	0.000%	1,875	6,717	-89.189%
2026-09-01	0.4700	0.5100	0.3500	0.3700	-17.778%	1,167	5,379	-89.189%
2026-08-31	0.5500	0.5600	0.4500	0.4500	-30.769%	355	4,486	-91.111%
2026-08-28	0.6100	0.7400	0.6100	0.6500	+1.563%	133	4,466	-93.846%
2026-08-27	0.6500	0.7700	0.6100	0.6400	-23.810%	168	4,401	-93.750%
2026-08-26	1.1900	1.1900	0.8000	0.8400	-30.579%	198	4,327	-95.238%
2026-08-25	1.3000	1.4100	1.1600	1.2100	-4.724%	196	4,224	-96.694%
2026-08-24	1.4300	1.5200	1.2100	1.2700	+15.455%	195	4,178	-96.850%
2026-08-21	1.0100	1.1500	0.8800	1.1000	-15.385%	135	4,138	-96.364%
2026-08-20	1.0100	1.4700	1.0100	1.3000	+23.810%	460	4,080	-96.923%
2026-08-19	0.6700	1.1000	0.6700	1.0500	+61.538%	476	3,898	-96.190%
2026-08-18	0.5700	0.7000	0.5500	0.6500	+62.500%	103	3,568	-93.846%
2026-08-17	0.5200	0.5200	0.3800	0.4000	-23.077%	49	3,519	-90.000%
2026-08-14	0.5200	0.5400	0.5000	0.5200	-7.143%	35	3,493	-92.308%
2026-08-13	0.5100	0.5700	0.5100	0.5600	0.000%	42	3,495	-92.857%
2026-08-12	0.3900	0.5600	0.3900	0.5600	+5.660%	19	3,495	-92.857%
2026-08-11	0.4700	0.5300	0.4600	0.5300	-7.018%	192	3,486	-92.453%
2026-08-10	0.5600	0.6700	0.5500	0.5700	-14.925%	1,248	3,311	-92.982%
2026-08-07	0.6600	0.6800	0.6600	0.6700	+19.643%	140	2,076	-94.030%
2026-08-06	0.7800	0.7800	0.5600	0.5600	-20.000%	45	2,002	-92.857%
2026-08-05	0.7400	0.7400	0.7000	0.7000	-9.091%	23	1,966	-94.286%
2026-08-04	0.6300	0.7900	0.5400	0.7700	-7.229%	59	1,951	-94.805%
2026-08-03	0.8100	0.8400	0.7400	0.8300	-12.632%	269	1,943	-95.181%
2026-07-31	1.0100	1.0500	0.9000	0.9500	-15.179%	813	1,744	-95.789%
2026-07-30	1.0000	1.1800	0.8800	1.1200	-16.418%	105	1,169	-96.429%
2026-07-29	1.3400	1.9000	1.3400	1.3400	+25.234%	60	1,150	-97.015%
2026-07-28	0.9600	1.5400	0.9500	1.0700	+197.222%	949	1,117	-96.262%
2026-07-27	0.3600	0.3600	0.3600	0.3600	+2.857%	1	323	-88.889%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-2.778%	1	324	-88.571%
2026-07-22	0.3600	0.3600	0.3600	0.3600	+28.571%	1	324	-88.889%
2026-07-21	0.2900	0.2900	0.2800	0.2800	-17.647%	3	324	-85.714%
2026-07-20	0.3400	0.3400	0.2800	0.3400	-35.849%	13	324	-88.235%
2026-07-17	0.5000	0.5300	0.5000	0.5300	-8.621%	2	318	-92.453%
2026-07-16	0.6300	0.6300	0.5800	0.5800	+23.404%	11	316	-93.103%
2026-07-14	0.4900	0.4900	0.4700	0.4700	-31.884%	6	315	-91.489%
2026-07-08	0.6200	0.6900	0.6200	0.6900	+6.154%	26	310	-94.203%
2026-07-07	0.6700	0.9000	0.6500	0.6500	+38.298%	39	309	-93.846%
2026-07-06	0.4800	0.4800	0.4400	0.4700	0.000%	47	288	-91.489%
2026-07-02	0.4900	0.4900	0.4100	0.4700	-6.000%	27	255	-91.489%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+35.135%	3	255	-92.000%
2026-06-29	0.3600	0.3700	0.3500	0.3700	+2.778%	24	255	-89.189%
2026-06-26	0.3300	0.3700	0.3300	0.3600	+16.129%	11	244	-88.889%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	1	241	-87.097%
2026-06-23	0.3000	0.3000	0.3000	0.3000	0.000%	3	240	-86.667%
2026-06-18	0.3000	0.3000	0.3000	0.3000	-16.667%	3	237	-86.667%
2026-06-15	0.3700	0.3700	0.3600	0.3600	-57.647%	11	237	-88.889%
2026-06-11	0.7500	0.8500	0.7500	0.8500	+6.250%	13	237	-95.294%
2026-06-10	0.7300	0.8000	0.6600	0.8000	+300.000%	24	224	-95.000%
2026-06-04	0.2900	0.2900	0.2000	0.2000	-62.963%	22	220	-80.000%
2026-05-26	0.5400	0.5400	0.5400	0.5400	+20.000%	10	241	-92.593%
2026-05-15	0.5200	0.5200	0.4500	0.4500	-2.174%	5	231	-91.111%
2026-05-14	0.4400	0.4700	0.4400	0.4600	+4.545%	203	230	-91.304%
2026-05-13	0.4400	0.4400	0.4400	0.4400	+25.714%	2	57	-90.909%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+20.690%	2	57	-88.571%
2026-05-04	0.2900	0.2900	0.2900	0.2900	-42.000%	20	57	-86.207%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+85.185%	2	41	-92.000%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-55.000%	25	39	-85.185%
2026-04-09	0.6000	0.6000	0.6000	0.6000	+172.727%	2	15	-93.333%
2026-03-25	0.2200	0.2200	0.2200	0.2200	-55.102%	2	13	-81.818%
2026-03-05	0.4900	0.4900	0.4900	0.4900	+6.522%	3	15	-91.837%
2026-03-04	0.6400	0.6500	0.4000	0.4600	-22.034%	9	16	-91.304%
2026-03-03	0.6000	0.6000	0.5900	0.5900	-21.333%	2	16	-93.220%
2026-03-02	0.7500	0.8100	0.6900	0.7500	-11.765%	17	16	-94.667%
2026-02-27	0.8000	0.9400	0.7600	0.8500	+28.788%	20	15	-95.294%
2026-02-26	0.8100	0.8200	0.6600	0.6600	-5.714%	7	13	-93.939%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+16.667%	2	11	-94.286%
2026-02-23	0.6000	0.6000	0.6000	0.6000	+13.208%	8	9	-93.333%
2026-02-19	0.5300	0.5300	0.5300	0.5300	0.000%	1	1	-92.453%