Dark

KO20270115C40
KO Jan 15 2027 40.00 Call (KO270115C00040000)
option OPRA

Inactive

Jun 12, 2026

42.25+6.156%(+2.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	42.2500	42.2500	42.2500	42.2500	+6.156%	1	3	0.000%
2026-06-08	39.8000	39.8000	39.8000	39.8000	-2.547%	1	10	+6.156%
2026-05-15	40.8400	40.8400	40.8400	40.8400	+1.466%	1	10	+3.452%
2026-04-28	39.5000	40.2500	39.5000	40.2500	+11.188%	7	11	+4.969%
2026-04-27	36.3000	36.3400	36.2000	36.2000	+1.401%	5	13	+16.713%
2026-03-24	35.7000	35.7000	35.7000	35.7000	+5.778%	1	10	+18.347%
2026-01-29	33.8300	33.8300	33.7500	33.7500	+9.935%	3	19	+25.185%
2026-01-16	30.7000	30.7000	30.7000	30.7000	+0.788%	5	22	+37.622%
2025-12-29	30.4600	30.4600	30.4600	30.4600	+0.561%	1	22	+38.707%
2025-12-26	30.2900	30.2900	30.2900	30.2900	-1.656%	1	23	+39.485%
2025-12-08	30.8000	30.8000	30.8000	30.8000	-6.582%	1	24	+37.175%
2025-12-01	32.9700	32.9700	32.9700	32.9700	+2.551%	2	25	+28.147%
2025-11-24	31.9300	32.1500	31.9300	32.1500	+2.716%	2	27	+31.415%
2025-11-17	31.3000	31.3000	31.3000	31.3000	+7.376%	1	25	+34.984%
2025-10-31	29.1500	29.1500	29.1500	29.1500	-4.739%	15	26	+44.940%
2025-10-28	30.6000	30.6000	30.6000	30.6000	-2.857%	1	36	+38.072%
2025-10-22	31.5000	31.5000	31.5000	31.5000	+9.565%	5	37	+34.127%
2025-10-20	28.7500	28.7500	28.7500	28.7500	+3.232%	1	42	+46.957%
2025-10-14	27.8500	27.8500	27.8500	27.8500	+2.239%	1	43	+51.706%
2025-10-07	26.7400	27.2400	26.7400	27.2400	+2.909%	3	45	+55.103%
2025-10-06	26.4800	26.4800	26.4700	26.4700	-1.927%	16	45	+59.615%
2025-09-19	27.0200	27.0200	26.9900	26.9900	-0.443%	3	29	+56.539%
2025-09-12	27.1100	27.1100	27.1100	27.1100	-3.557%	1	26	+55.847%
2025-09-11	28.1100	28.1100	28.1100	28.1100	+0.501%	1	40	+50.302%
2025-09-05	28.0500	28.2200	27.9700	27.9700	-0.285%	3	41	+51.055%
2025-09-03	28.0500	28.0500	28.0500	28.0500	-2.094%	4	42	+50.624%
2025-08-29	28.6500	28.6500	28.6500	28.6500	-1.036%	4	38	+47.469%
2025-08-26	28.9500	28.9500	28.9500	28.9500	-6.613%	3	35	+45.941%
2025-08-20	31.0000	31.0000	31.0000	31.0000	+2.310%	2	35	+36.290%
2025-07-17	30.3300	30.3500	30.3000	30.3000	-2.258%	5	33	+39.439%
2025-06-06	31.0000	31.0000	31.0000	31.0000	-2.054%	50	28	+36.290%
2025-06-04	31.6500	31.6500	31.6500	31.6500	+0.796%	1	54	+33.491%
2025-06-03	31.0700	31.4000	31.0700	31.4000	-2.211%	26	54	+34.554%
2025-06-02	32.1100	32.1100	32.1100	32.1100	+1.775%	1	28	+31.579%
2025-05-28	31.5500	31.5500	31.5500	31.5500	-2.773%	2	29	+33.914%
2025-05-16	32.0500	32.4500	32.0500	32.4500	+3.016%	14	27	+30.200%
2025-05-15	30.8000	31.5000	30.8000	31.5000	+6.961%	2	34	+34.127%
2025-05-13	30.7000	30.7000	29.4500	29.4500	-9.939%	3	36	+43.463%
2025-04-16	32.7000	32.7000	32.7000	32.7000	+0.708%	1	33	+29.205%
2025-04-15	32.4700	32.4700	32.4700	32.4700	-0.092%	1	33	+30.120%
2025-04-14	32.5000	32.5000	32.5000	32.5000	+4.603%	1	33	+30.000%
2025-04-10	31.0700	31.0700	31.0700	31.0700	+0.226%	1	34	+35.983%
2025-04-04	31.0000	31.0000	31.0000	31.0000	-7.463%	30	35	+36.290%
2025-04-03	33.5000	33.5000	33.5000	33.5000	+14.218%	1	35	+26.119%
2025-03-24	29.3300	29.3300	29.3300	29.3300	-4.865%	1	36	+44.050%
2025-03-12	30.8300	30.8300	30.8300	30.8300	-6.576%	1	46	+37.042%
2025-03-10	33.0000	33.0000	33.0000	33.0000	+3.125%	1	45	+28.030%
2025-03-03	32.0000	32.0000	32.0000	32.0000	+3.226%	1	46	+32.031%
2025-02-28	31.2900	31.2900	31.0000	31.0000	-1.587%	12	47	+36.290%
2025-02-27	31.5000	31.5000	31.5000	31.5000	+1.482%	1	47	+34.127%
2025-02-25	31.0400	31.0400	31.0400	31.0400	+3.467%	1	47	+36.115%
2025-02-20	30.0000	30.0000	30.0000	30.0000	-0.332%	8	47	+40.833%
2025-02-19	30.1500	30.1500	30.1000	30.1000	+0.669%	3	47	+40.365%
2025-02-13	29.9000	29.9000	29.9000	29.9000	+4.145%	5	45	+41.304%
2025-02-12	28.7100	28.7100	28.7100	28.7100	+4.211%	2	45	+47.161%
2025-02-11	27.5500	27.5500	27.5500	27.5500	+13.328%	1	43	+53.358%
2025-02-07	24.3300	24.3300	24.3000	24.3100	+1.081%	8	44	+73.797%
2025-01-30	24.0500	24.0500	24.0500	24.0500	+0.628%	1	43	+75.676%
2025-01-29	23.9000	23.9000	23.9000	23.9000	-0.084%	4	43	+76.778%
2025-01-28	23.9200	23.9200	23.9200	23.9200	+7.506%	2	39	+76.630%
2025-01-24	22.3200	22.4700	22.2000	22.2500	-1.592%	12	41	+89.888%
2025-01-23	22.3500	22.6100	22.3500	22.6100	-1.266%	13	38	+86.864%
2025-01-22	23.1300	23.7900	22.9000	22.9000	-0.651%	3	30	+84.498%
2025-01-21	23.0500	23.0500	23.0500	23.0500	-0.216%	7	30	+83.297%
2025-01-17	23.1000	23.1000	23.1000	23.1000	+2.667%	2	27	+82.900%
2025-01-13	22.5000	22.5000	22.5000	22.5000	+4.167%	1	27	+87.778%
2025-01-10	21.6000	21.6000	21.6000	21.6000	-2.483%	2	28	+95.602%
2025-01-08	22.1500	22.1500	22.1500	22.1500	+2.546%	1	27	+90.745%
2025-01-07	22.3000	22.3000	21.6000	21.6000	+0.465%	2	27	+95.602%
2025-01-06	22.0500	22.0500	21.5000	21.5000	-5.453%	5	28	+96.512%
2025-01-03	22.7400	22.7400	22.7400	22.7400	-2.320%	2	26	+85.796%
2025-01-02	23.2800	23.2800	23.2800	23.2800	+1.837%	1	26	+81.486%
2024-12-30	23.0000	23.0000	22.8600	22.8600	-2.308%	2	25	+84.821%
2024-12-26	23.4000	23.4000	23.4000	23.4000	0.000%	3	24	+80.556%
2024-12-24	23.2900	23.4000	23.2500	23.4000	+3.540%	41	59	+80.556%
2024-12-23	22.6000	22.6000	22.6000	22.6000	-7.377%	1	59	+86.947%
2024-12-12	24.3500	24.4000	24.3500	24.4000	+4.497%	2	58	+73.156%
2024-12-10	23.3500	23.3500	23.3500	23.3500	-0.638%	2	57	+80.942%
2024-12-09	23.5000	23.5000	23.5000	23.5000	+0.642%	2	57	+79.787%
2024-12-05	23.3500	23.3500	23.3500	23.3500	-6.972%	3	57	+80.942%
2024-11-29	25.1100	25.2000	24.9800	25.1000	+2.033%	64	57	+68.327%
2024-11-26	24.6000	24.6000	24.6000	24.6000	+6.263%	1	25	+71.748%
2024-11-20	22.5300	23.1500	22.5300	23.1500	+0.260%	31	25	+82.505%
2024-11-19	23.0900	23.0900	23.0900	23.0900	+3.080%	1	54	+82.980%
2024-11-18	22.4000	22.4000	22.4000	22.4000	0.000%	10	53	+88.616%
2024-11-15	22.1800	22.4000	22.1800	22.4000	-4.559%	66	53	+88.616%
2024-11-14	23.4700	23.4700	23.4700	23.4700	-4.008%	3	26	+80.017%
2024-11-07	24.4500	24.4500	24.4500	24.4500	-6.322%	10	23	+72.802%
2024-11-04	26.1000	26.1000	26.1000	26.1000	+1.754%	1	13	+61.877%
2024-11-01	25.3600	25.6500	25.3600	25.6500	-6.727%	18	12	+64.717%
2024-10-28	27.5000	27.5000	27.5000	27.5000	-11.147%	1	3	+53.636%
2024-10-15	30.9500	30.9500	30.9500	30.9500	+3.167%	1	2	+36.511%
2024-10-09	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	+40.833%