Dark

KO20270115C45
KO Jan 15 2027 45.00 Call (KO270115C00045000)
option OPRA

Inactive

Aug 20, 2026

46.00+7.728%(+3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.0000	46.0000	46.0000	46.0000	+7.728%	1	27	0.000%
2026-08-17	42.7000	42.7000	42.7000	42.7000	+12.516%	1	28	+7.728%
2026-07-09	37.9500	37.9500	37.9500	37.9500	+3.973%	1	29	+21.212%
2026-06-23	36.5000	36.5000	36.5000	36.5000	+1.248%	1	29	+26.027%
2026-06-15	36.0000	36.0500	36.0000	36.0500	+5.718%	2	30	+27.601%
2026-06-01	34.1000	34.1000	34.1000	34.1000	-7.838%	1	67	+34.897%
2026-05-19	37.0000	37.0000	37.0000	37.0000	+2.892%	1	67	+24.324%
2026-05-15	36.0000	36.0000	35.9600	35.9600	+0.111%	2	68	+27.920%
2026-05-14	35.5300	35.9200	35.5300	35.9200	+5.709%	7	69	+28.062%
2026-04-30	34.0300	34.0300	33.9800	33.9800	+8.217%	2	71	+35.374%
2026-04-27	31.4000	31.6000	31.3000	31.4000	+1.981%	8	73	+46.497%
2026-04-16	30.7900	30.7900	30.7900	30.7900	-7.925%	1	69	+49.399%
2026-04-09	33.4400	33.4400	33.4400	33.4400	+3.146%	4	70	+37.560%
2026-04-02	32.4200	32.4200	32.4200	32.4200	+2.855%	1	70	+41.888%
2026-03-31	31.5200	31.5200	31.5200	31.5200	-0.693%	2	70	+45.939%
2026-03-30	31.7400	31.7400	31.7400	31.7400	+2.222%	1	70	+44.928%
2026-03-20	31.0500	31.0500	31.0500	31.0500	-5.909%	1	70	+48.148%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-0.692%	6	71	+39.394%
2026-03-13	33.2300	33.2300	33.2300	33.2300	-0.270%	4	71	+38.429%
2026-03-04	33.3200	33.3200	33.3200	33.3200	-4.527%	1	68	+38.055%
2026-02-25	34.9000	34.9000	34.9000	34.9000	+0.143%	2	71	+31.805%
2026-02-23	34.8500	34.8500	34.8500	34.8500	+3.412%	1	71	+31.994%
2026-02-17	33.7000	33.7000	33.7000	33.7000	-0.443%	1	71	+36.499%
2026-02-13	33.8500	33.8500	33.8500	33.8500	-4.108%	1	71	+35.894%
2026-02-12	35.3000	35.3000	35.3000	35.3000	+5.594%	7	71	+30.312%
2026-02-11	33.4300	33.4300	33.4300	33.4300	-1.007%	1	71	+37.601%
2026-02-06	33.7700	33.7700	33.7700	33.7700	+7.445%	1	72	+36.216%
2026-02-03	31.4300	31.4300	31.4300	31.4300	+8.566%	1	73	+46.357%
2026-01-30	28.9500	28.9500	28.9500	28.9500	+6.044%	1	74	+58.895%
2026-01-21	27.3000	27.3000	27.3000	27.3000	+5.000%	1	75	+68.498%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-1.998%	1	76	+76.923%
2026-01-15	26.6900	26.6900	26.5300	26.5300	+2.235%	3	76	+73.389%
2026-01-12	25.9500	25.9500	25.9500	25.9500	+0.039%	1	77	+77.264%
2026-01-09	25.9400	25.9400	25.9400	25.9400	+1.686%	1	76	+77.332%
2025-12-22	25.5100	25.5100	25.5100	25.5100	-2.559%	1	77	+80.321%
2025-12-19	26.0100	26.1800	26.0100	26.1800	+1.159%	2	77	+75.707%
2025-12-18	26.4900	26.4900	25.8800	25.8800	+2.212%	4	76	+77.743%
2025-12-11	25.3200	25.3200	25.3200	25.3200	-5.275%	1	73	+81.675%
2025-12-02	26.7700	26.7700	26.7300	26.7300	-5.381%	2	72	+72.091%
2025-11-28	28.2500	28.2500	28.2500	28.2500	+1.436%	1	70	+62.832%
2025-11-26	27.8500	27.8500	27.8500	27.8500	+0.796%	1	69	+65.171%
2025-11-25	27.8700	28.0500	27.6300	27.6300	+1.024%	6	69	+66.486%
2025-11-24	27.1700	27.3500	27.0400	27.3500	+0.923%	15	64	+68.190%
2025-11-12	27.1000	27.1000	27.1000	27.1000	+6.275%	2	48	+69.742%
2025-10-23	25.5000	25.5000	25.5000	25.5000	-3.592%	1	48	+80.392%
2025-10-21	26.1700	26.4500	26.1700	26.4500	+9.524%	2	48	+73.913%
2025-10-20	24.1500	24.1500	24.1500	24.1500	+5.000%	1	48	+90.476%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+4.450%	1	48	+100.000%
2025-10-08	22.0200	22.1900	22.0200	22.0200	-3.379%	3	48	+108.901%
2025-10-07	22.3600	22.7900	22.3600	22.7900	+4.637%	4	47	+101.843%
2025-10-02	21.7800	21.7800	21.7800	21.7800	+0.138%	1	47	+111.203%
2025-09-26	21.7500	21.7500	21.7500	21.7500	-1.271%	1	48	+111.494%
2025-09-25	22.0300	22.0300	22.0300	22.0300	-1.696%	1	48	+108.806%
2025-09-24	22.4100	22.4100	22.4100	22.4100	+2.329%	1	49	+105.266%
2025-09-23	21.9000	21.9000	21.9000	21.9000	-2.450%	1	49	+110.046%
2025-09-18	22.6000	22.6000	22.4500	22.4500	+2.511%	2	48	+104.900%
2025-09-16	22.3000	22.3000	21.9000	21.9000	-2.667%	12	48	+110.046%
2025-09-12	22.5000	22.5000	22.5000	22.5000	-0.487%	1	53	+104.444%
2025-09-10	22.6100	22.6100	22.6100	22.6100	-2.333%	1	53	+103.450%
2025-09-09	23.1500	23.1500	23.1500	23.1500	+1.313%	1	52	+98.704%
2025-09-08	22.8500	22.8500	22.8500	22.8500	-2.225%	1	52	+101.313%
2025-09-05	23.8000	23.8000	23.3700	23.3700	-2.013%	6	52	+96.834%
2025-08-28	24.1600	24.1600	23.8500	23.8500	-1.649%	4	53	+92.872%
2025-08-25	25.3500	25.3600	24.2500	24.2500	-8.800%	5	55	+89.691%
2025-08-20	26.3500	26.5900	26.3500	26.5900	+4.892%	10	55	+72.997%
2025-08-18	25.3500	25.3500	25.3500	25.3500	-2.312%	1	53	+81.460%
2025-08-13	25.9500	25.9500	25.9500	25.9500	+4.175%	4	52	+77.264%
2025-08-06	24.9100	24.9100	24.9100	24.9100	+1.673%	1	50	+84.665%
2025-08-01	24.5000	24.5000	24.5000	24.5000	+3.594%	3	50	+87.755%
2025-07-31	23.6500	23.6500	23.6500	23.6500	-3.469%	3	47	+94.503%
2025-07-29	24.2900	24.5000	24.2900	24.5000	-1.882%	4	50	+87.755%
2025-07-24	24.9700	24.9700	24.9700	24.9700	+1.504%	1	47	+84.221%
2025-07-23	24.6000	24.6000	24.6000	24.6000	-4.019%	1	46	+86.992%
2025-07-22	25.6300	25.6300	25.6300	25.6300	-5.355%	1	46	+79.477%
2025-06-09	27.1800	27.1800	27.0800	27.0800	-0.478%	2	46	+69.867%
2025-06-02	27.2100	27.2100	27.2100	27.2100	+0.110%	10	46	+69.055%
2025-05-15	26.9000	27.1800	26.9000	27.1800	+8.373%	2	42	+69.242%
2025-05-14	25.0800	25.0800	25.0800	25.0800	-9.622%	1	44	+83.413%
2025-05-08	27.7500	27.7500	27.7500	27.7500	+3.506%	1	43	+65.766%
2025-04-04	27.3600	27.3600	26.8100	26.8100	-6.585%	10	43	+71.578%
2025-04-03	28.6000	28.7000	28.6000	28.7000	+3.089%	10	44	+60.279%
2025-04-01	27.5500	27.8400	27.5500	27.8400	+12.122%	5	39	+65.230%
2025-03-19	24.8300	24.8300	24.8300	24.8300	-0.121%	6	36	+85.260%
2025-03-13	24.8600	24.8600	24.8600	24.8600	-2.624%	1	29	+85.036%
2025-03-12	25.4500	25.5300	25.4500	25.5300	-4.131%	2	29	+80.180%
2025-03-11	26.6300	26.6300	26.6300	26.6300	-1.443%	2	29	+72.738%
2025-03-07	27.0200	27.0200	27.0200	27.0200	+7.864%	2	29	+70.244%
2025-02-13	25.0500	25.0500	25.0500	25.0500	+3.770%	1	29	+83.633%
2025-02-12	24.1000	24.1400	24.1000	24.1400	+30.135%	3	29	+90.555%
2025-01-24	18.5500	18.5500	18.5500	18.5500	+1.923%	2	30	+147.978%
2025-01-22	18.2100	18.2100	18.2000	18.2000	-3.704%	3	30	+152.747%
2025-01-21	19.5500	19.5500	18.9000	18.9000	+0.318%	2	27	+143.386%
2025-01-17	18.8400	18.8400	18.8400	18.8400	+1.728%	4	25	+144.161%
2025-01-15	18.5200	18.5200	18.5200	18.5200	+2.889%	1	25	+148.380%
2025-01-10	18.0000	18.0000	18.0000	18.0000	+0.559%	2	25	+155.556%
2025-01-06	17.9000	17.9000	17.9000	17.9000	-3.243%	1	25	+156.983%
2025-01-03	18.5000	18.5000	18.5000	18.5000	+1.204%	4	25	+148.649%
2025-01-02	18.2800	18.2800	18.2800	18.2800	-1.189%	1	23	+151.641%
2024-12-31	18.7000	18.7000	18.5000	18.5000	-4.393%	2	21	+148.649%
2024-12-27	19.3500	19.3500	19.3500	19.3500	-2.519%	2	21	+137.726%
2024-12-17	19.8800	19.8800	19.8500	19.8500	+3.872%	2	20	+131.738%
2024-12-09	19.1100	19.1100	19.1100	19.1100	-7.233%	9	19	+140.712%
2024-11-26	20.6000	20.6000	20.6000	20.6000	+2.743%	3	19	+123.301%
2024-11-25	20.0500	20.0500	20.0500	20.0500	+2.296%	9	16	+129.426%
2024-11-21	19.6000	19.6000	19.6000	19.6000	+5.717%	1	7	+134.694%
2024-11-19	18.5400	18.5400	18.5400	18.5400	+0.761%	1	7	+148.112%
2024-11-18	18.4000	18.4000	18.4000	18.4000	-2.851%	1	7	+150.000%
2024-11-13	18.9400	18.9400	18.9400	18.9400	-6.005%	1	7	+142.872%
2024-11-08	20.1500	20.1500	20.1500	20.1500	+1.460%	2	7	+128.288%
2024-11-07	19.8600	19.8600	19.8600	19.8600	-8.479%	1	7	+131.621%
2024-10-31	21.7000	21.7000	21.7000	21.7000	-6.385%	1	6	+111.982%
2024-10-25	23.1800	23.1800	23.1800	23.1800	0.000%	10	5	+98.447%