Dark

KO20261120C90
KO Nov 20 2026 90.00 Call (KO261120C00090000)
option OPRA

EOD

Sep 29, 2026

1.59-14.054%(-0.26)1,996

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7200	1.7800	1.5300	1.5900	-14.054%	1,996	9,180	0.000%
2026-09-28	1.9000	2.0400	1.7300	1.8500	-12.736%	431	8,574	-14.054%
2026-09-25	2.4000	2.4000	2.0500	2.1200	-12.033%	261	8,562	-25.000%
2026-09-24	2.5700	2.8400	2.4000	2.4100	+6.637%	195	8,541	-34.025%
2026-09-23	2.5400	2.7000	2.1000	2.2600	-14.717%	457	8,493	-29.646%
2026-09-22	2.0600	2.6900	2.0600	2.6500	+40.957%	678	8,336	-40.000%
2026-09-21	2.4400	2.5100	1.8300	1.8800	-21.008%	329	8,248	-15.426%
2026-09-18	2.3000	2.4000	2.1900	2.3800	0.000%	129	8,217	-33.193%
2026-09-17	2.4200	2.4800	2.2700	2.3800	+2.586%	161	8,149	-33.193%
2026-09-16	2.5400	2.6700	2.3200	2.3200	-18.310%	63	8,146	-31.466%
2026-09-15	2.4200	2.8500	2.4200	2.8400	-0.351%	643	8,136	-44.014%
2026-09-14	3.2000	3.2300	2.5800	2.8500	+14.458%	2,322	7,832	-44.211%
2026-09-11	2.5400	2.5400	2.3000	2.4900	+1.220%	139	6,727	-36.145%
2026-09-10	2.5200	2.8500	2.3700	2.4600	+10.811%	1,347	6,664	-35.366%
2026-09-09	2.3800	2.6300	2.2200	2.2200	-17.164%	228	5,738	-28.378%
2026-09-08	2.3300	2.7000	2.3300	2.6800	+9.836%	478	5,707	-40.672%
2026-09-04	2.7600	2.8300	2.4400	2.4400	-18.395%	97	5,600	-34.836%
2026-09-03	2.8000	3.0000	2.8000	2.9900	+9.524%	169	5,600	-46.823%
2026-09-02	2.5200	2.9300	2.4200	2.7300	+7.059%	291	5,531	-41.758%
2026-09-01	3.0200	3.0500	2.5000	2.5500	-10.526%	184	5,493	-37.647%
2026-08-31	3.3500	3.3500	2.8500	2.8500	-18.571%	94	5,441	-44.211%
2026-08-28	3.3800	3.6000	3.3600	3.5000	+9.375%	80	5,427	-54.571%
2026-08-27	3.3000	3.5000	3.0500	3.2000	-13.514%	296	5,397	-50.313%
2026-08-26	3.8000	4.2000	3.7000	3.7000	-22.105%	95	5,625	-57.027%
2026-08-25	4.6100	4.8500	4.5800	4.7500	+1.279%	47	5,540	-66.526%
2026-08-24	4.7900	5.2000	4.6000	4.6900	+14.390%	192	5,540	-66.098%
2026-08-21	4.1800	4.2500	4.1000	4.1000	-7.865%	19	5,534	-61.220%
2026-08-20	3.9500	4.8000	3.9500	4.4500	+11.250%	341	5,527	-64.270%
2026-08-19	3.1500	4.1000	3.1000	4.0000	+26.984%	164	5,227	-60.250%
2026-08-18	2.8000	3.1500	2.8000	3.1500	+41.892%	84	5,160	-49.524%
2026-08-17	2.3000	2.3000	2.2200	2.2200	-10.484%	37	5,125	-28.378%
2026-08-14	2.5300	2.5300	2.4800	2.4800	-2.745%	7	5,119	-35.887%
2026-08-13	2.6500	2.6900	2.5200	2.5500	+8.974%	94	5,120	-37.647%
2026-08-12	2.0900	2.5400	2.0900	2.3400	-1.266%	14	5,120	-32.051%
2026-08-11	2.3000	2.4600	2.1700	2.3700	-8.494%	44	5,120	-32.911%
2026-08-10	2.3500	2.7900	2.3500	2.5900	-2.996%	200	5,110	-38.610%
2026-08-07	2.6500	2.7100	2.6200	2.6700	-1.838%	6	5,069	-40.449%
2026-08-06	2.9600	3.0000	2.5800	2.7200	-2.158%	39	5,070	-41.544%
2026-08-05	3.0500	3.0500	2.7000	2.7800	+1.460%	2,965	5,056	-42.806%
2026-08-04	2.3700	2.7500	2.3700	2.7400	-5.517%	12	2,251	-41.971%
2026-08-03	3.2500	3.2500	2.8000	2.9000	-13.433%	47	2,252	-45.172%
2026-07-31	3.3000	3.5200	3.1500	3.3500	-8.219%	74	2,244	-52.537%
2026-07-30	4.0000	4.0000	3.0500	3.6500	-12.260%	134	2,242	-56.438%
2026-07-29	4.3200	5.0000	4.1600	4.1600	+24.179%	56	2,226	-61.779%
2026-07-28	3.7600	4.5000	3.2700	3.3500	+82.065%	527	2,205	-52.537%
2026-07-27	1.5600	1.8800	1.5500	1.8400	+36.296%	62	2,074	-13.587%
2026-07-24	1.3200	1.3500	1.1900	1.3500	+17.391%	16	2,029	+17.778%
2026-07-23	1.1100	1.1500	1.1100	1.1500	-24.342%	31	2,023	+38.261%
2026-07-22	1.4800	1.5400	1.4800	1.5200	+7.042%	59	2,024	+4.605%
2026-07-21	1.3800	1.4200	1.3100	1.4200	+5.185%	147	2,012	+11.972%
2026-07-20	1.4700	1.4700	1.3500	1.3500	+2.273%	6	2,073	+17.778%
2026-07-17	1.6600	1.6600	1.3000	1.3200	-20.000%	38	2,073	+20.455%
2026-07-15	1.6000	1.7400	1.6000	1.6500	-17.500%	16	2,072	-3.636%
2026-07-13	1.9200	2.0000	1.9200	2.0000	+16.959%	21	2,070	-20.500%
2026-07-10	1.7400	1.8100	1.7100	1.7100	+6.875%	100	2,050	-7.018%
2026-07-09	1.5600	1.6900	1.5600	1.6000	-18.367%	20	2,150	-0.625%
2026-07-08	2.2400	2.2400	1.9600	1.9600	-8.837%	7	2,150	-18.878%
2026-07-07	2.6000	2.6600	2.1500	2.1500	+24.277%	1,435	2,151	-26.047%
2026-07-06	1.6000	1.7300	1.6000	1.7300	-0.575%	4	875	-8.092%
2026-07-02	1.2600	1.7400	1.2600	1.7400	+15.232%	50	845	-8.621%
2026-06-29	1.5000	1.8200	1.5000	1.5100	+4.861%	11	845	+5.298%
2026-06-24	1.3300	1.4400	1.3300	1.4400	+30.909%	9	841	+10.417%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-7.563%	3	833	+44.545%
2026-06-17	1.1900	1.1900	1.1900	1.1900	-11.194%	15	833	+33.613%
2026-06-15	1.4300	1.4300	1.3000	1.3400	-35.885%	10	833	+18.657%
2026-06-11	2.2900	2.2900	2.0900	2.0900	-7.930%	7	827	-23.923%
2026-06-10	2.0000	2.3400	2.0000	2.2700	+49.342%	33	825	-29.956%
2026-06-09	1.3100	1.5200	1.3100	1.5200	+26.667%	27	813	+4.605%
2026-06-08	1.1400	1.2000	1.1300	1.2000	-7.692%	9	793	+32.500%
2026-06-05	1.0900	1.3000	1.0900	1.3000	+31.313%	21	792	+22.308%
2026-06-02	1.1000	1.1000	0.9900	0.9900	-9.174%	87	782	+60.606%
2026-05-29	1.1500	1.2100	1.0700	1.0900	-21.014%	146	867	+45.872%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-17.365%	1	842	+15.217%
2026-05-27	1.4200	1.7200	1.4200	1.6700	+24.627%	29	841	-4.790%
2026-05-26	1.2700	1.3400	1.2700	1.3400	-7.586%	8	822	+18.657%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-3.333%	5	814	+9.655%
2026-05-21	1.4200	1.5900	1.4200	1.5000	-5.063%	459	809	+6.000%
2026-05-20	1.6000	1.6600	1.5800	1.5800	-16.402%	388	809	+0.633%
2026-05-19	1.8900	1.8900	1.8900	1.8900	+34.043%	2	331	-15.873%
2026-05-18	1.5000	1.5300	1.3700	1.4100	-13.497%	200	331	+12.766%
2026-05-15	1.5500	1.6300	1.4500	1.6300	+19.853%	142	331	-2.454%
2026-05-14	1.5900	1.5900	1.3600	1.3600	-6.849%	29	39	+16.912%
2026-05-13	1.4600	1.4600	1.4600	1.4600	+21.667%	2	16	+8.904%
2026-05-12	1.2000	1.2000	1.2000	1.2000	+20.000%	3	16	+32.500%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-13.043%	30	16	+59.000%
2026-05-01	1.2200	1.2200	1.1500	1.1500	-9.449%	2	26	+38.261%
2026-04-30	1.2700	1.2700	1.2700	1.2700	+14.414%	1	26	+25.197%
2026-04-29	1.1100	1.1100	1.1100	1.1100	+37.037%	20	26	+43.243%
2026-04-23	0.7900	0.8100	0.7900	0.8100	+24.615%	2	6	+96.296%
2026-04-16	0.6500	0.6500	0.6500	0.6500	-38.095%	1	5	+144.615%
2026-04-08	1.0500	1.0500	1.0500	1.0500	+17.978%	1	5	+51.429%
2026-04-01	1.0100	1.0100	0.8900	0.8900	-10.101%	2	4	+78.652%
2026-03-27	0.8800	1.0900	0.8800	0.9900	+13.793%	22	3	+60.606%
2026-03-25	0.7800	0.8700	0.7700	0.8700	-8.421%	6	2	+82.759%
2026-03-24	0.8100	0.9500	0.8100	0.9500	0.000%	4	2	+67.368%