Dark

KO20261120C85
KO Nov 20 2026 85.00 Call (KO261120C00085000)
option OPRA

EOD

Sep 29, 2026

4.09-7.256%(-0.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1400	4.1500	4.0900	4.0900	-7.256%	7	4,182	0.000%
2026-09-28	4.7200	4.7200	4.3300	4.4100	-8.884%	45	4,183	-7.256%
2026-09-25	5.0500	5.0500	4.8400	4.8400	-17.123%	7	4,181	-15.496%
2026-09-24	5.8400	5.8400	5.8400	5.8400	+16.103%	30	4,176	-29.966%
2026-09-23	4.9500	5.0300	4.9500	5.0300	-7.706%	2	4,176	-18.688%
2026-09-22	5.0000	5.4500	5.0000	5.4500	+15.957%	26	4,177	-24.954%
2026-09-21	5.1500	5.1500	4.7000	4.7000	-9.615%	49	4,176	-12.979%
2026-09-18	5.0000	5.2400	4.9600	5.2000	+1.961%	28	4,178	-21.346%
2026-09-17	5.3000	5.3000	5.1000	5.1000	-1.354%	12	4,170	-19.804%
2026-09-16	5.4700	5.4700	5.1700	5.1700	-8.818%	12	4,170	-20.890%
2026-09-15	5.7000	5.7000	5.5100	5.6700	-2.410%	4	4,172	-27.866%
2026-09-14	5.8500	6.0500	5.6000	5.8100	+10.038%	168	4,175	-29.604%
2026-09-11	5.2800	5.2800	5.0700	5.2800	+2.524%	30	4,014	-22.538%
2026-09-10	5.6500	5.6500	5.1500	5.1500	+3.831%	55	4,002	-20.583%
2026-09-09	5.4500	5.4500	4.9600	4.9600	-8.148%	8	3,947	-17.540%
2026-09-08	5.2500	5.4000	5.2500	5.4000	+0.935%	6	3,945	-24.259%
2026-09-04	5.6000	5.7000	5.3500	5.3500	-5.142%	41	3,917	-23.551%
2026-09-02	5.2300	5.6400	5.1500	5.6400	-7.541%	7	3,917	-27.482%
2026-09-01	5.9600	6.1000	5.9300	6.1000	+3.390%	4	3,917	-32.951%
2026-08-31	5.9900	6.1000	5.9000	5.9000	-10.606%	46	3,915	-30.678%
2026-08-28	6.6000	6.6000	6.6000	6.6000	0.000%	1	3,919	-38.030%
2026-08-27	6.2000	6.8000	6.1800	6.6000	-12.583%	19	3,918	-38.030%
2026-08-26	7.5500	7.5500	7.5500	7.5500	-8.485%	1	3,926	-45.828%
2026-08-25	8.0700	8.3800	8.0700	8.2500	-2.482%	26	3,926	-50.424%
2026-08-24	8.4100	8.6500	8.4100	8.4600	+14.324%	9	3,931	-51.655%
2026-08-21	7.2500	7.4000	7.2500	7.4000	-3.771%	4	3,931	-44.730%
2026-08-20	7.6000	8.2500	7.6000	7.6900	+3.221%	97	3,929	-46.814%
2026-08-19	6.6400	7.4500	6.5000	7.4500	+25.210%	38	3,927	-45.101%
2026-08-18	5.8000	6.0700	5.5100	5.9500	+27.682%	43	3,899	-31.261%
2026-08-17	4.8200	4.9100	4.6600	4.6600	-11.238%	67	3,887	-12.232%
2026-08-14	5.2000	5.2500	5.2000	5.2500	+2.740%	3	3,822	-22.095%
2026-08-13	5.0500	5.3000	5.0500	5.1100	+3.651%	91	3,830	-19.961%
2026-08-12	4.3000	4.9500	4.3000	4.9300	+1.860%	5	3,830	-17.039%
2026-08-11	4.8600	4.8600	4.8400	4.8400	-2.616%	4	3,830	-15.496%
2026-08-10	4.8000	5.3300	4.8000	4.9700	-2.930%	23	3,827	-17.706%
2026-08-07	5.1200	5.1200	5.1200	5.1200	+2.400%	1	3,816	-20.117%
2026-08-06	5.7500	5.8500	5.0000	5.0000	-5.660%	32	3,816	-18.200%
2026-08-05	5.1000	5.3000	5.1000	5.3000	+3.113%	16	3,822	-22.830%
2026-08-04	4.5500	5.1400	4.5500	5.1400	-4.815%	10	3,822	-20.428%
2026-08-03	5.6000	5.6000	5.3500	5.4000	-9.244%	2,700	3,820	-24.259%
2026-07-31	6.1900	6.1900	5.7000	5.9500	-4.032%	40	1,197	-31.261%
2026-07-30	6.2700	6.2700	5.8000	6.2000	-14.835%	15	1,210	-34.032%
2026-07-29	6.5500	8.1200	6.5500	7.2800	+12.519%	10	1,214	-43.819%
2026-07-28	6.0500	7.5000	5.8500	6.4700	+69.372%	137	1,214	-36.785%
2026-07-27	3.2000	3.8200	3.2000	3.8200	+30.375%	10	1,320	+7.068%
2026-07-24	2.9300	2.9300	2.9300	2.9300	+16.270%	2	1,320	+39.590%
2026-07-23	2.7400	2.7400	2.5200	2.5200	-21.250%	42	1,322	+62.302%
2026-07-22	3.2500	3.2500	2.7800	3.2000	+5.263%	92	1,323	+27.813%
2026-07-21	2.7800	3.0400	2.7800	3.0400	+8.571%	19	1,310	+34.539%
2026-07-20	3.0500	3.0500	2.7000	2.8000	+8.527%	39	1,320	+46.071%
2026-07-17	4.7000	4.7000	2.5700	2.5800	-39.720%	79	1,293	+58.527%
2026-07-16	4.2800	4.2800	4.2800	4.2800	+25.882%	1	1,267	-4.439%
2026-07-15	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,268	+20.294%
2026-07-14	4.2000	4.2000	3.5000	3.5000	-17.647%	67	1,268	+16.857%
2026-07-13	3.9800	4.2500	3.9000	4.2500	+16.120%	14	1,226	-3.765%
2026-07-10	3.4600	3.7600	3.4600	3.6600	+13.665%	146	1,220	+11.749%
2026-07-09	3.1400	3.2200	3.1400	3.2200	-24.235%	2	1,227	+27.019%
2026-07-08	4.2900	4.2900	4.2500	4.2500	+1.190%	2	1,226	-3.765%
2026-07-07	4.6000	5.0000	3.8500	4.2000	+21.037%	29	1,226	-2.619%
2026-07-06	3.5500	3.5500	3.4500	3.4700	-13.250%	21	1,230	+17.867%
2026-07-02	3.5500	4.0000	3.4000	4.0000	+55.642%	74	1,181	+2.250%
2026-07-01	2.7900	2.7900	2.5600	2.5700	-7.885%	23	1,181	+59.144%
2026-06-30	2.8800	2.8800	2.7900	2.7900	-11.987%	8	1,181	+46.595%
2026-06-29	3.5300	3.5300	3.1500	3.1700	-3.647%	10	1,177	+29.022%
2026-06-26	3.0000	3.2900	2.9900	3.2900	+38.235%	23	1,174	+24.316%
2026-06-25	2.9400	2.9400	2.3800	2.3800	+0.422%	9	1,151	+71.849%
2026-06-23	2.3300	2.3700	2.3300	2.3700	+5.333%	5	1,155	+72.574%
2026-06-18	2.2500	2.2500	2.2500	2.2500	-0.881%	2	1,152	+81.778%
2026-06-17	2.2700	2.2700	2.2700	2.2700	-6.584%	1	1,152	+80.176%
2026-06-16	2.9400	2.9400	2.4300	2.4300	-10.000%	27	1,152	+68.313%
2026-06-15	2.9400	2.9400	2.5300	2.7000	-16.923%	14	1,177	+51.481%
2026-06-12	3.4800	3.4800	3.2000	3.2500	-17.929%	42	1,170	+25.846%
2026-06-11	4.2700	4.2700	3.9500	3.9600	-4.578%	46	1,131	+3.283%
2026-06-10	3.6500	4.2800	3.6500	4.1500	+42.123%	513	1,113	-1.446%
2026-06-09	2.4500	3.0000	2.4500	2.9200	+25.862%	13	669	+40.068%
2026-06-08	2.3900	2.5000	2.2500	2.3200	-12.782%	59	659	+76.293%
2026-06-05	2.5000	2.6600	2.5000	2.6600	+38.542%	11	615	+53.759%
2026-06-04	2.4000	2.4000	1.9200	1.9200	-4.000%	3	604	+113.021%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-6.977%	7	606	+104.500%
2026-06-01	2.1500	2.1500	2.1500	2.1500	-6.114%	1	606	+90.233%
2026-05-29	2.4000	2.4000	2.2900	2.2900	-14.552%	65	606	+78.603%
2026-05-28	3.0500	3.0500	2.6700	2.6800	-15.190%	3	605	+52.612%
2026-05-27	2.8500	3.3600	2.8500	3.1600	+23.922%	186	604	+29.430%
2026-05-26	2.7500	2.7500	2.5500	2.5500	-15.000%	10	517	+60.392%
2026-05-22	3.0000	3.0000	3.0000	3.0000	0.000%	3	523	+36.333%
2026-05-21	2.9100	3.0000	2.8800	3.0000	-7.692%	34	524	+36.333%
2026-05-20	3.1900	3.3600	3.1900	3.2500	-8.451%	9	524	+25.846%
2026-05-19	3.0900	3.5500	3.0000	3.5500	+17.162%	95	395	+15.211%
2026-05-18	3.0000	3.1500	2.9700	3.0300	+1.000%	69	395	+34.983%
2026-05-15	2.9200	3.0000	2.9100	3.0000	-1.639%	144	395	+36.333%
2026-05-14	2.8300	3.0500	2.8300	3.0500	+8.929%	4	238	+34.098%
2026-05-13	2.8500	2.9000	2.8000	2.8000	-2.098%	4	233	+46.071%
2026-05-12	2.2900	2.8700	2.2900	2.8600	+25.439%	46	233	+43.007%
2026-05-11	2.2800	2.2800	2.2800	2.2800	+8.057%	2	233	+79.386%
2026-05-08	2.1100	2.1100	2.1100	2.1100	-3.211%	1	192	+93.839%
2026-05-07	2.2500	2.3700	2.1700	2.1800	+9.000%	44	192	+87.615%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-9.091%	1	192	+104.500%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-5.983%	10	191	+85.909%
2026-04-28	2.6000	2.8000	2.1900	2.3400	+37.647%	82	193	+74.786%
2026-04-24	1.7000	1.7000	1.7000	1.7000	+8.280%	36	127	+140.588%
2026-04-23	1.5700	1.5700	1.5700	1.5700	+49.524%	5	91	+160.510%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-23.913%	1	86	+289.524%
2026-04-17	1.3800	1.3800	1.3800	1.3800	-7.383%	4	85	+196.377%
2026-04-16	1.4900	1.4900	1.4900	1.4900	-19.459%	4	85	+174.497%
2026-04-13	1.8500	1.8500	1.8500	1.8500	-9.756%	1	81	+121.081%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+2.500%	44	84	+99.512%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+5.263%	3	40	+104.500%
2026-04-07	2.0400	2.0400	1.9000	1.9000	-12.442%	3	40	+115.263%
2026-04-06	2.1700	2.1700	2.1700	2.1700	+5.854%	4	37	+88.479%
2026-04-01	1.9800	2.0500	1.8600	2.0500	+0.985%	14	33	+99.512%
2026-03-31	2.0400	2.0900	1.9300	2.0300	-2.404%	16	32	+101.478%
2026-03-30	2.2500	2.2500	2.0800	2.0800	0.000%	5	35	+96.635%
2026-03-27	1.7200	2.0800	1.7200	2.0800	+16.854%	24	30	+96.635%
2026-03-26	1.8000	1.8400	1.7300	1.7800	+5.325%	24	24	+129.775%
2026-03-25	1.7200	1.7600	1.6000	1.6900	-3.977%	6	4	+142.012%
2026-03-24	1.7600	1.7600	1.7600	1.7600	+36.434%	2	1	+132.386%
2026-03-23	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	+217.054%