Dark

KO20261120C80
KO Nov 20 2026 80.00 Call (KO261120C00080000)
option OPRA

EOD

Sep 25, 2026

8.87-9.766%(-0.96)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.8900	8.8900	8.8700	8.8700	-9.766%	9	1,076	0.000%
2026-09-23	9.8300	9.8300	9.8300	9.8300	+8.619%	1	1,071	-9.766%
2026-09-22	9.0500	9.0500	9.0500	9.0500	-0.876%	3	1,071	-1.989%
2026-09-18	8.8500	9.1300	8.8500	9.1300	-4.797%	20	1,068	-2.848%
2026-09-16	9.6000	9.6200	9.5900	9.5900	+1.481%	3	1,068	-7.508%
2026-09-15	9.3300	9.4500	9.3300	9.4500	-4.061%	2	1,068	-6.138%
2026-09-14	10.0000	10.0000	9.7100	9.8500	+8.600%	199	1,068	-9.949%
2026-09-11	9.0900	9.0900	9.0700	9.0700	-3.305%	281	1,068	-2.205%
2026-09-10	9.3500	9.3800	9.3500	9.3800	+4.222%	20	1,341	-5.437%
2026-09-09	8.8000	9.0000	8.6500	9.0000	-6.250%	30	1,341	-1.444%
2026-09-02	9.4500	9.6000	9.4500	9.6000	+3.784%	2	1,336	-7.604%
2026-09-01	9.4000	9.4000	9.2500	9.2500	-7.777%	2	1,336	-4.108%
2026-08-31	10.7200	10.7200	10.0300	10.0300	-5.733%	3	1,337	-11.565%
2026-08-28	10.6000	10.7000	10.5500	10.6400	+1.333%	11	1,334	-16.635%
2026-08-27	10.5000	10.5000	10.5000	10.5000	-16.996%	100	1,335	-15.524%
2026-08-25	12.6500	12.6500	12.6500	12.6500	-0.862%	1	1,389	-29.881%
2026-08-24	12.7600	12.7600	12.7600	12.7600	+9.716%	6	1,389	-30.486%
2026-08-21	11.4700	11.6300	11.4700	11.6300	-6.960%	22	1,389	-23.732%
2026-08-20	11.9300	12.5000	11.9300	12.5000	+16.822%	9	1,368	-29.040%
2026-08-19	10.7800	10.7800	10.7000	10.7000	+14.930%	8	1,366	-17.103%
2026-08-18	9.3100	9.3100	9.3100	9.3100	+7.135%	3	1,367	-4.726%
2026-08-14	8.9300	8.9700	8.6900	8.6900	-1.250%	11	1,370	+2.071%
2026-08-13	8.8000	8.8000	8.8000	8.8000	+8.642%	1	1,361	+0.795%
2026-08-12	8.0900	8.1000	8.0900	8.1000	-1.099%	2	1,361	+9.506%
2026-08-11	8.1900	8.1900	8.1900	8.1900	-7.458%	1	1,360	+8.303%
2026-08-10	8.8500	8.8500	8.8500	8.8500	+2.668%	1	1,359	+0.226%
2026-08-07	8.6500	8.6500	8.5000	8.6200	+3.234%	51	1,358	+2.900%
2026-08-05	8.3500	8.3500	8.1500	8.3500	-2.110%	9	1,343	+6.228%
2026-08-04	7.8800	8.5300	7.8400	8.5300	-14.012%	5	1,335	+3.986%
2026-07-30	9.9200	9.9200	9.9200	9.9200	-8.148%	1	1,336	-10.585%
2026-07-29	10.7000	10.8000	10.7000	10.8000	+6.931%	2	1,336	-17.870%
2026-07-28	8.8000	11.2000	8.8000	10.1000	+54.908%	24	1,334	-12.178%
2026-07-27	5.8000	6.5200	5.8000	6.5200	+23.019%	3	1,334	+36.043%
2026-07-24	4.8900	5.4500	4.8900	5.3000	+8.163%	13	1,335	+67.358%
2026-07-23	5.1400	5.2500	4.8300	4.9000	-15.517%	475	1,326	+81.020%
2026-07-22	5.7100	5.8000	5.6700	5.8000	+6.422%	21	998	+52.931%
2026-07-21	5.5500	5.6500	5.4500	5.4500	+2.830%	177	998	+62.752%
2026-07-20	5.5500	5.6500	5.1500	5.3000	-0.935%	392	896	+67.358%
2026-07-17	6.2800	6.2800	4.9000	5.3500	-13.849%	19	768	+65.794%
2026-07-14	6.2100	6.2100	6.2100	6.2100	-16.081%	15	770	+42.834%
2026-07-13	7.4000	7.4000	7.4000	7.4000	+13.846%	1	755	+19.865%
2026-07-10	6.5000	6.5000	6.5000	6.5000	+12.069%	1	755	+36.462%
2026-07-09	5.6000	5.8000	5.6000	5.8000	-17.143%	5	754	+52.931%
2026-07-07	7.0000	7.0000	7.0000	7.0000	+6.870%	1	752	+26.714%
2026-07-02	6.5500	6.5500	6.5500	6.5500	+28.431%	10	753	+35.420%
2026-07-01	5.0000	5.2200	4.9300	5.1000	-21.538%	42	753	+73.922%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+17.117%	4	758	+36.462%
2026-06-26	5.4000	5.5500	5.3000	5.5500	+19.355%	65	758	+59.820%
2026-06-23	5.1500	5.1500	4.6000	4.6500	+4.494%	17	734	+90.753%
2026-06-22	4.3000	4.4500	4.3000	4.4500	+9.877%	41	719	+99.326%
2026-06-18	4.1800	4.1800	4.0500	4.0500	-21.359%	13	677	+119.012%
2026-06-15	5.3800	5.3800	4.8500	5.1500	-16.935%	31	677	+72.233%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-12.057%	1	669	+43.065%
2026-06-11	7.0600	7.0600	7.0500	7.0500	+10.156%	300	669	+25.816%
2026-06-10	6.4000	6.4000	6.4000	6.4000	+25.490%	3	370	+38.594%
2026-06-09	5.5000	5.5000	5.1000	5.1000	+15.909%	11	367	+73.922%
2026-06-08	4.5000	4.5500	4.3400	4.4000	-7.368%	129	358	+101.591%
2026-06-05	4.4900	4.7500	4.4900	4.7500	+26.667%	4	237	+86.737%
2026-06-04	4.1000	4.1000	3.7500	3.7500	-5.063%	16	236	+136.533%
2026-06-03	3.9500	4.0000	3.9500	3.9500	0.000%	8	233	+124.557%
2026-06-02	3.7500	3.9500	3.7100	3.9500	+1.282%	8	227	+124.557%
2026-06-01	4.0500	4.0500	3.9000	3.9000	-5.109%	18	223	+127.436%
2026-05-29	4.6000	4.6000	4.1100	4.1100	-16.122%	8	219	+115.815%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-17.508%	10	218	+81.020%
2026-05-27	5.9400	5.9400	5.9400	5.9400	+23.493%	1	218	+49.327%
2026-05-26	4.9000	4.9000	4.8100	4.8100	-17.778%	21	217	+84.407%
2026-05-20	5.8500	5.8500	5.8500	5.8500	-2.500%	2	216	+51.624%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+12.150%	1	217	+47.833%
2026-05-18	5.3500	5.3500	5.3500	5.3500	+0.943%	10	217	+65.794%
2026-05-15	5.4000	5.4000	5.2000	5.3000	+6.000%	10	217	+67.358%
2026-05-13	5.1400	5.1700	4.8500	5.0000	+3.950%	35	222	+77.400%
2026-05-12	4.4500	4.8100	4.4500	4.8100	+26.579%	5	189	+84.407%
2026-05-11	3.6000	3.9000	3.6000	3.8000	-7.543%	7	189	+133.421%
2026-05-08	4.3000	4.3000	4.0500	4.1100	-4.419%	13	185	+115.815%
2026-05-07	4.1000	4.3000	4.1000	4.3000	+4.878%	42	183	+106.279%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+2.500%	1	156	+116.341%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+3.359%	1	156	+121.750%
2026-05-04	3.8700	3.8700	3.8700	3.8700	-7.857%	1	156	+129.199%
2026-04-30	4.1500	4.2000	4.1500	4.2000	-9.483%	3	156	+111.190%
2026-04-29	4.4800	4.6400	4.4800	4.6400	+7.407%	4	156	+91.164%
2026-04-28	5.0500	5.0500	4.2300	4.3200	+41.639%	6	159	+105.324%
2026-04-27	3.0500	3.0500	3.0500	3.0500	-8.408%	1	156	+190.820%
2026-04-24	3.3300	3.3300	3.3300	3.3300	-0.597%	1	155	+166.366%
2026-04-23	3.2600	3.3600	3.2600	3.3500	+30.859%	23	154	+164.776%
2026-04-21	2.5200	2.5600	2.5200	2.5600	-20.000%	101	35	+246.484%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+8.844%	5	35	+177.188%
2026-04-17	2.7500	2.9400	2.7500	2.9400	-1.342%	2	30	+201.701%
2026-04-16	3.0000	3.0000	2.9800	2.9800	+4.561%	3	29	+197.651%
2026-04-15	2.8500	2.8500	2.8500	2.8500	-17.391%	1	28	+211.228%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-3.900%	10	27	+157.101%
2026-04-07	3.7100	3.7100	3.5700	3.5900	-12.439%	72	17	+147.075%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+3.797%	3	5	+116.341%
2026-03-30	3.9500	3.9500	3.9500	3.9500	+32.550%	1	2	+124.557%
2026-03-27	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	+197.651%