Dark

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

Inactive

Sep 14, 2026

48.88+3.779%(+1.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	48.8800	48.8800	48.8800	48.8800	+3.779%	10	3	0.000%
2026-08-07	47.1000	47.1000	47.1000	47.1000	+11.479%	1	3	+3.779%
2026-06-12	42.2500	42.2500	42.2500	42.2500	+6.156%	1	3	+15.692%
2026-06-08	39.8000	39.8000	39.8000	39.8000	-2.547%	1	10	+22.814%
2026-05-15	40.8400	40.8400	40.8400	40.8400	+1.466%	1	10	+19.687%
2026-04-28	39.5000	40.2500	39.5000	40.2500	+11.188%	7	11	+21.441%
2026-04-27	36.3000	36.3400	36.2000	36.2000	+1.401%	5	13	+35.028%
2026-03-24	35.7000	35.7000	35.7000	35.7000	+5.778%	1	10	+36.919%
2026-01-29	33.8300	33.8300	33.7500	33.7500	+9.935%	3	19	+44.830%
2026-01-16	30.7000	30.7000	30.7000	30.7000	+0.788%	5	22	+59.218%
2025-12-29	30.4600	30.4600	30.4600	30.4600	+0.561%	1	22	+60.473%
2025-12-26	30.2900	30.2900	30.2900	30.2900	-1.656%	1	23	+61.373%
2025-12-08	30.8000	30.8000	30.8000	30.8000	-6.582%	1	24	+58.701%
2025-12-01	32.9700	32.9700	32.9700	32.9700	+2.551%	2	25	+48.256%
2025-11-24	31.9300	32.1500	31.9300	32.1500	+2.716%	2	27	+52.037%
2025-11-17	31.3000	31.3000	31.3000	31.3000	+7.376%	1	25	+56.166%
2025-10-31	29.1500	29.1500	29.1500	29.1500	-4.739%	15	26	+67.684%
2025-10-28	30.6000	30.6000	30.6000	30.6000	-2.857%	1	36	+59.739%
2025-10-22	31.5000	31.5000	31.5000	31.5000	+9.565%	5	37	+55.175%
2025-10-20	28.7500	28.7500	28.7500	28.7500	+3.232%	1	42	+70.017%
2025-10-14	27.8500	27.8500	27.8500	27.8500	+2.239%	1	43	+75.512%
2025-10-07	26.7400	27.2400	26.7400	27.2400	+2.909%	3	45	+79.442%
2025-10-06	26.4800	26.4800	26.4700	26.4700	-1.927%	16	45	+84.662%
2025-09-19	27.0200	27.0200	26.9900	26.9900	-0.443%	3	29	+81.104%
2025-09-12	27.1100	27.1100	27.1100	27.1100	-3.557%	1	26	+80.302%
2025-09-11	28.1100	28.1100	28.1100	28.1100	+0.501%	1	40	+73.888%
2025-09-05	28.0500	28.2200	27.9700	27.9700	-0.285%	3	41	+74.759%
2025-09-03	28.0500	28.0500	28.0500	28.0500	-2.094%	4	42	+74.260%
2025-08-29	28.6500	28.6500	28.6500	28.6500	-1.036%	4	38	+70.611%
2025-08-26	28.9500	28.9500	28.9500	28.9500	-6.613%	3	35	+68.843%
2025-08-20	31.0000	31.0000	31.0000	31.0000	+2.310%	2	35	+57.677%
2025-07-17	30.3300	30.3500	30.3000	30.3000	-2.258%	5	33	+61.320%
2025-06-06	31.0000	31.0000	31.0000	31.0000	-2.054%	50	28	+57.677%
2025-06-04	31.6500	31.6500	31.6500	31.6500	+0.796%	1	54	+54.439%
2025-06-03	31.0700	31.4000	31.0700	31.4000	-2.211%	26	54	+55.669%
2025-06-02	32.1100	32.1100	32.1100	32.1100	+1.775%	1	28	+52.227%
2025-05-28	31.5500	31.5500	31.5500	31.5500	-2.773%	2	29	+54.929%
2025-05-16	32.0500	32.4500	32.0500	32.4500	+3.016%	14	27	+50.632%
2025-05-15	30.8000	31.5000	30.8000	31.5000	+6.961%	2	34	+55.175%
2025-05-13	30.7000	30.7000	29.4500	29.4500	-9.939%	3	36	+65.976%
2025-04-16	32.7000	32.7000	32.7000	32.7000	+0.708%	1	33	+49.480%
2025-04-15	32.4700	32.4700	32.4700	32.4700	-0.092%	1	33	+50.539%
2025-04-14	32.5000	32.5000	32.5000	32.5000	+4.603%	1	33	+50.400%
2025-04-10	31.0700	31.0700	31.0700	31.0700	+0.226%	1	34	+57.322%
2025-04-04	31.0000	31.0000	31.0000	31.0000	-7.463%	30	35	+57.677%
2025-04-03	33.5000	33.5000	33.5000	33.5000	+14.218%	1	35	+45.910%
2025-03-24	29.3300	29.3300	29.3300	29.3300	-4.865%	1	36	+66.655%
2025-03-12	30.8300	30.8300	30.8300	30.8300	-6.576%	1	46	+58.547%
2025-03-10	33.0000	33.0000	33.0000	33.0000	+3.125%	1	45	+48.121%
2025-03-03	32.0000	32.0000	32.0000	32.0000	+3.226%	1	46	+52.750%
2025-02-28	31.2900	31.2900	31.0000	31.0000	-1.587%	12	47	+57.677%
2025-02-27	31.5000	31.5000	31.5000	31.5000	+1.482%	1	47	+55.175%
2025-02-25	31.0400	31.0400	31.0400	31.0400	+3.467%	1	47	+57.474%
2025-02-20	30.0000	30.0000	30.0000	30.0000	-0.332%	8	47	+62.933%
2025-02-19	30.1500	30.1500	30.1000	30.1000	+0.669%	3	47	+62.392%
2025-02-13	29.9000	29.9000	29.9000	29.9000	+4.145%	5	45	+63.478%
2025-02-12	28.7100	28.7100	28.7100	28.7100	+4.211%	2	45	+70.254%
2025-02-11	27.5500	27.5500	27.5500	27.5500	+13.328%	1	43	+77.423%
2025-02-07	24.3300	24.3300	24.3000	24.3100	+1.081%	8	44	+101.070%
2025-01-30	24.0500	24.0500	24.0500	24.0500	+0.628%	1	43	+103.243%
2025-01-29	23.9000	23.9000	23.9000	23.9000	-0.084%	4	43	+104.519%
2025-01-28	23.9200	23.9200	23.9200	23.9200	+7.506%	2	39	+104.348%
2025-01-24	22.3200	22.4700	22.2000	22.2500	-1.592%	12	41	+119.685%
2025-01-23	22.3500	22.6100	22.3500	22.6100	-1.266%	13	38	+116.188%
2025-01-22	23.1300	23.7900	22.9000	22.9000	-0.651%	3	30	+113.450%
2025-01-21	23.0500	23.0500	23.0500	23.0500	-0.216%	7	30	+112.061%
2025-01-17	23.1000	23.1000	23.1000	23.1000	+2.667%	2	27	+111.602%
2025-01-13	22.5000	22.5000	22.5000	22.5000	+4.167%	1	27	+117.244%
2025-01-10	21.6000	21.6000	21.6000	21.6000	-2.483%	2	28	+126.296%
2025-01-08	22.1500	22.1500	22.1500	22.1500	+2.546%	1	27	+120.677%
2025-01-07	22.3000	22.3000	21.6000	21.6000	+0.465%	2	27	+126.296%
2025-01-06	22.0500	22.0500	21.5000	21.5000	-5.453%	5	28	+127.349%
2025-01-03	22.7400	22.7400	22.7400	22.7400	-2.320%	2	26	+114.952%
2025-01-02	23.2800	23.2800	23.2800	23.2800	+1.837%	1	26	+109.966%
2024-12-30	23.0000	23.0000	22.8600	22.8600	-2.308%	2	25	+113.823%
2024-12-26	23.4000	23.4000	23.4000	23.4000	0.000%	3	24	+108.889%
2024-12-24	23.2900	23.4000	23.2500	23.4000	+3.540%	41	59	+108.889%
2024-12-23	22.6000	22.6000	22.6000	22.6000	-7.377%	1	59	+116.283%
2024-12-12	24.3500	24.4000	24.3500	24.4000	+4.497%	2	58	+100.328%
2024-12-10	23.3500	23.3500	23.3500	23.3500	-0.638%	2	57	+109.336%
2024-12-09	23.5000	23.5000	23.5000	23.5000	+0.642%	2	57	+108.000%
2024-12-05	23.3500	23.3500	23.3500	23.3500	-6.972%	3	57	+109.336%
2024-11-29	25.1100	25.2000	24.9800	25.1000	+2.033%	64	57	+94.741%
2024-11-26	24.6000	24.6000	24.6000	24.6000	+6.263%	1	25	+98.699%
2024-11-20	22.5300	23.1500	22.5300	23.1500	+0.260%	31	25	+111.145%
2024-11-19	23.0900	23.0900	23.0900	23.0900	+3.080%	1	54	+111.693%
2024-11-18	22.4000	22.4000	22.4000	22.4000	0.000%	10	53	+118.214%
2024-11-15	22.1800	22.4000	22.1800	22.4000	-4.559%	66	53	+118.214%
2024-11-14	23.4700	23.4700	23.4700	23.4700	-4.008%	3	26	+108.266%
2024-11-07	24.4500	24.4500	24.4500	24.4500	-6.322%	10	23	+99.918%
2024-11-04	26.1000	26.1000	26.1000	26.1000	+1.754%	1	13	+87.280%
2024-11-01	25.3600	25.6500	25.3600	25.6500	-6.727%	18	12	+90.565%
2024-10-28	27.5000	27.5000	27.5000	27.5000	-11.147%	1	3	+77.745%
2024-10-15	30.9500	30.9500	30.9500	30.9500	+3.167%	1	2	+57.932%
2024-10-09	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	+62.933%