Dark

KO20270115C50
KO Jan 15 2027 50.00 Call (KO270115C00050000)
option OPRA

Inactive

Jul 20, 2026

32.85+7.529%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	32.8500	32.8500	32.8500	32.8500	+7.529%	1	262	0.000%
2026-06-23	30.5500	30.5500	30.5500	30.5500	+0.033%	1	261	+7.529%
2026-06-22	30.5400	30.5400	30.5400	30.5400	-2.739%	3	262	+7.564%
2026-06-15	31.4000	31.4000	31.4000	31.4000	-5.535%	1	265	+4.618%
2026-06-11	33.2400	33.2400	33.2400	33.2400	-0.806%	1	269	-1.173%
2026-06-10	33.4500	33.5100	33.4500	33.5100	+15.671%	10	269	-1.970%
2026-06-01	28.9700	28.9700	28.9700	28.9700	-1.963%	1	275	+13.393%
2026-05-29	29.5500	29.5500	29.5500	29.5500	-4.400%	2	276	+11.168%
2026-05-26	30.9100	30.9100	30.9100	30.9100	-0.929%	4	276	+6.276%
2026-05-18	31.2000	31.2000	31.2000	31.2000	+7.401%	1	280	+5.288%
2026-05-07	29.0500	29.0500	29.0500	29.0500	-0.514%	4	280	+13.081%
2026-05-01	29.2000	29.2000	29.2000	29.2000	0.000%	1	279	+12.500%
2026-04-28	29.8500	29.8500	29.2000	29.2000	+9.363%	2	279	+12.500%
2026-04-27	26.5200	26.7300	26.4800	26.7000	-1.838%	6	280	+23.034%
2026-04-24	27.0700	27.2000	27.0700	27.2000	+3.187%	2	279	+20.772%
2026-04-20	26.3600	26.3600	26.3600	26.3600	+2.171%	1	278	+24.621%
2026-04-17	25.8000	25.8000	25.8000	25.8000	+0.467%	1	278	+27.326%
2026-03-24	25.6800	25.6800	25.6800	25.6800	-4.000%	1	277	+27.921%
2026-03-19	26.7500	26.7500	26.7500	26.7500	-1.036%	1	277	+22.804%
2026-03-18	27.0300	27.0300	27.0300	27.0300	-5.258%	1	277	+21.532%
2026-03-13	28.5300	28.5300	28.5300	28.5300	+4.582%	4	276	+15.142%
2026-03-11	27.3300	27.3300	27.2800	27.2800	-4.011%	7	276	+20.418%
2026-03-04	28.4200	28.4200	28.4200	28.4200	-7.877%	1	271	+15.588%
2026-02-24	30.8500	30.8500	30.8500	30.8500	+4.117%	1	271	+6.483%
2026-02-20	29.6300	29.6300	29.6300	29.6300	+0.203%	1	271	+10.867%
2026-02-19	29.5700	29.5700	29.5700	29.5700	-1.104%	2	272	+11.092%
2026-02-18	29.9000	29.9000	29.9000	29.9000	+7.748%	1	273	+9.866%
2026-02-17	27.7500	27.7500	27.7500	27.7500	-7.500%	1	273	+18.378%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+6.383%	1	273	+9.500%
2026-02-11	28.2000	28.2000	28.2000	28.2000	-3.918%	1	273	+16.489%
2026-02-06	29.1100	29.3500	29.1100	29.3500	+1.102%	2	274	+11.925%
2026-02-05	28.1000	29.0300	27.1500	29.0300	+6.026%	21	275	+13.159%
2026-02-03	27.3800	27.5000	26.5500	27.3800	+9.916%	13	277	+19.978%
2026-01-30	24.9000	24.9100	24.0000	24.9100	+2.595%	3	269	+31.875%
2026-01-29	24.2800	24.2800	24.2800	24.2800	+3.319%	1	269	+35.297%
2026-01-28	23.4000	24.1500	23.4000	23.5000	+0.513%	3	270	+39.787%
2026-01-27	22.8600	23.3800	22.8300	23.3800	+3.451%	14	269	+40.505%
2026-01-22	22.6000	22.6000	22.6000	22.6000	+1.300%	1	282	+45.354%
2026-01-21	22.6000	22.6000	21.2500	22.3100	+2.012%	11	281	+47.243%
2026-01-20	21.6000	21.9700	21.6000	21.8700	+3.698%	4	277	+50.206%
2026-01-16	21.0300	21.3500	21.0300	21.0900	-0.142%	5	273	+55.761%
2026-01-15	21.5300	21.8200	21.1200	21.1200	+4.554%	15	273	+55.540%
2026-01-12	20.2000	20.2000	20.2000	20.2000	-3.349%	1	263	+62.624%
2026-01-09	20.5500	20.9000	20.5500	20.9000	+12.729%	2	263	+57.177%
2026-01-07	18.5400	18.5400	18.5400	18.5400	-3.438%	1	263	+77.184%
2026-01-05	19.4000	19.4000	19.0000	19.2000	-4.950%	5	261	+71.094%
2026-01-02	20.2000	20.2000	20.2000	20.2000	-2.651%	1	261	+62.624%
2025-12-31	20.7000	20.7500	20.7000	20.7500	-1.425%	5	261	+58.313%
2025-12-24	21.0500	21.0500	21.0500	21.0500	+2.483%	1	261	+56.057%
2025-12-23	20.5400	20.5400	20.5400	20.5400	-1.722%	2	261	+59.932%
2025-12-22	20.9000	20.9000	20.9000	20.9000	-1.740%	1	259	+57.177%
2025-12-19	21.2700	21.2700	21.2700	21.2700	-3.054%	1	258	+54.443%
2025-12-15	21.9400	21.9400	21.9400	21.9400	+1.106%	1	257	+49.727%
2025-12-09	21.7000	21.7000	21.7000	21.7000	+2.214%	1	257	+51.382%
2025-12-05	21.2300	21.2300	21.2300	21.2300	-1.895%	1	257	+54.734%
2025-12-04	22.4500	22.4500	21.6400	21.6400	-1.187%	7	258	+51.802%
2025-12-03	21.6500	21.9700	21.6500	21.9000	-5.277%	4	251	+50.000%
2025-12-01	23.1200	23.1200	23.1200	23.1200	-2.857%	17	252	+42.085%
2025-11-28	23.8000	23.8000	23.8000	23.8000	+1.493%	1	235	+38.025%
2025-11-26	23.4500	23.4500	23.4500	23.4500	+1.957%	1	235	+40.085%
2025-11-25	22.8000	23.0000	22.8000	23.0000	+1.770%	8	235	+42.826%
2025-11-24	22.6000	22.6000	22.6000	22.6000	-2.586%	21	227	+45.354%
2025-11-21	23.2000	23.2000	23.2000	23.2000	+5.936%	1	227	+41.595%
2025-11-19	21.9000	21.9000	21.9000	21.9000	-2.839%	1	226	+50.000%
2025-11-12	22.5400	22.5400	22.5400	22.5400	+2.455%	1	225	+45.741%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+3.676%	2	225	+49.318%
2025-11-07	21.2200	21.2200	21.2200	21.2200	+6.848%	1	225	+54.807%
2025-11-06	19.8600	19.8600	19.8600	19.8600	+3.169%	2	225	+65.408%
2025-11-04	19.2500	19.2500	19.2500	19.2500	+0.785%	1	223	+70.649%
2025-11-03	19.1000	19.1000	19.1000	19.1000	-0.779%	21	201	+71.990%
2025-10-29	19.2500	19.2500	19.2500	19.2500	-12.301%	1	201	+70.649%
2025-10-22	21.9500	21.9500	21.9500	21.9500	-0.273%	1	201	+49.658%
2025-10-21	22.0100	22.0100	22.0100	22.0100	+14.935%	1	202	+49.250%
2025-10-20	19.1500	19.1500	19.1500	19.1500	-1.085%	1	202	+71.540%
2025-10-17	19.4500	19.4500	19.3600	19.3600	+2.164%	11	201	+69.680%
2025-10-16	18.4900	19.0000	18.4800	18.9500	+2.432%	42	201	+73.351%
2025-10-14	18.1900	18.5000	18.1800	18.5000	+2.607%	6	200	+77.568%
2025-10-13	17.7600	18.0300	17.7400	18.0300	+3.029%	6	201	+82.196%
2025-10-09	17.5000	17.5000	17.5000	17.5000	+0.287%	1	199	+87.714%
2025-10-08	17.4500	17.4500	17.4500	17.4500	-4.384%	10	198	+88.252%
2025-10-07	17.8600	18.2500	17.8600	18.2500	+1.389%	62	248	+80.000%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+3.627%	1	248	+82.500%
2025-09-29	16.9300	17.3700	16.9300	17.3700	-1.864%	2	249	+89.119%
2025-09-26	17.7000	17.7000	17.7000	17.7000	+0.283%	1	250	+85.593%
2025-09-23	17.6500	17.6500	17.6500	17.6500	+0.284%	1	250	+86.119%
2025-09-22	17.7500	17.7500	17.6000	17.6000	-2.601%	2	249	+86.648%
2025-09-18	18.0700	18.0700	18.0700	18.0700	-0.878%	1	248	+81.793%
2025-09-17	18.2300	18.2300	18.2300	18.2300	+0.997%	50	248	+80.197%
2025-09-12	18.2500	18.2700	18.0500	18.0500	-2.432%	5	198	+81.994%
2025-09-11	18.5000	18.5000	18.5000	18.5000	-0.804%	1	200	+77.568%
2025-09-10	18.6500	18.6500	18.6500	18.6500	0.000%	1	200	+76.139%
2025-09-09	18.6500	18.6500	18.6500	18.6500	-2.865%	3	199	+76.139%
2025-09-02	19.2000	19.2000	19.2000	19.2000	-1.538%	1	196	+71.094%
2025-08-26	19.5000	19.5000	19.5000	19.5000	-1.266%	1	195	+68.462%
2025-08-25	19.7500	19.7500	19.7500	19.7500	-2.901%	8	195	+66.329%
2025-08-18	20.4400	20.4400	20.3400	20.3400	-1.929%	4	187	+61.504%
2025-08-14	20.6100	20.7400	20.6100	20.7400	-2.993%	2	187	+58.390%
2025-08-13	21.3800	21.3800	21.3800	21.3800	-0.373%	1	187	+53.648%
2025-08-12	21.4100	21.4600	21.4000	21.4600	+2.190%	9	187	+53.075%
2025-08-07	21.0000	21.0000	21.0000	21.0000	+2.041%	1	184	+56.429%
2025-08-06	20.3600	20.5800	20.3600	20.5800	+4.414%	6	184	+59.621%
2025-08-04	19.7100	19.7100	19.7100	19.7100	+0.767%	2	183	+66.667%
2025-07-29	19.5600	19.5600	19.5600	19.5600	+1.085%	30	183	+67.945%
2025-07-28	19.7700	19.8500	19.3500	19.3500	-4.820%	63	213	+69.767%
2025-07-25	20.0500	20.3300	20.0500	20.3300	-1.977%	33	178	+61.584%
2025-07-22	20.5500	20.8600	20.5500	20.7400	-3.535%	9	160	+58.390%
2025-07-18	21.5000	21.5000	21.5000	21.5000	-0.922%	1	158	+52.791%
2025-07-17	21.7000	21.7000	21.7000	21.7000	+5.854%	1	158	+51.382%
2025-07-15	20.5000	20.5000	20.5000	20.5000	-2.474%	1	159	+60.244%
2025-07-14	21.0200	21.0200	21.0200	21.0200	-1.082%	1	158	+56.280%
2025-07-11	21.2500	21.2500	21.2500	21.2500	+1.918%	5	158	+54.588%
2025-07-09	21.2500	21.2500	20.8500	20.8500	-9.348%	3	153	+57.554%
2025-07-01	23.0000	23.0000	23.0000	23.0000	+10.206%	1	151	+42.826%
2025-06-26	20.9000	20.9000	20.8700	20.8700	-12.311%	40	150	+57.403%
2025-06-10	23.4100	23.8000	23.4100	23.8000	+4.985%	2	110	+38.025%
2025-06-09	23.1000	23.1000	22.6700	22.6700	+0.756%	2	109	+44.905%
2025-06-06	22.5000	22.5000	22.5000	22.5000	+0.581%	10	107	+46.000%
2025-06-05	22.3700	22.3700	22.3700	22.3700	+2.756%	1	102	+46.848%
2025-06-03	21.7700	21.7700	21.7700	21.7700	-2.899%	4	101	+50.896%
2025-05-28	23.0800	23.0800	22.4200	22.4200	-1.839%	7	98	+46.521%
2025-05-01	22.8400	22.8400	22.8400	22.8400	-7.754%	10	91	+43.827%
2025-04-17	24.7600	24.7600	24.7600	24.7600	+2.145%	1	84	+32.674%
2025-04-15	24.2400	24.2400	24.2400	24.2400	+2.278%	1	84	+35.520%
2025-04-14	22.3000	23.7000	22.3000	23.7000	-2.066%	2	85	+38.608%
2025-04-03	24.2000	24.2000	24.2000	24.2000	+6.140%	4	85	+35.744%
2025-04-01	22.8000	22.8000	22.8000	22.8000	+1.019%	2	89	+44.079%
2025-03-28	22.5700	22.5700	22.5700	22.5700	+1.667%	10	89	+45.547%
2025-03-27	22.2000	22.2000	22.2000	22.2000	+6.782%	1	91	+47.973%
2025-03-06	20.7900	20.7900	20.7900	20.7900	-5.068%	1	92	+58.009%
2025-02-21	21.9000	21.9000	21.9000	21.9000	+4.435%	10	92	+50.000%
2025-02-20	20.9400	20.9700	20.9200	20.9700	-1.642%	6	97	+56.652%
2025-02-19	21.3200	21.3200	21.3200	21.3200	+3.747%	1	97	+54.081%
2025-02-18	20.0000	21.0500	20.0000	20.5500	+0.244%	10	98	+59.854%
2025-02-14	21.1500	21.1500	20.5000	20.5000	-0.243%	28	111	+60.244%
2025-02-13	20.5500	20.5500	20.5500	20.5500	+3.266%	5	116	+59.854%
2025-02-12	19.6500	19.9000	19.6500	19.9000	+6.702%	16	116	+65.075%
2025-02-11	19.0500	19.0500	18.2400	18.6500	+15.123%	34	118	+76.139%
2025-02-10	16.2000	16.2000	16.2000	16.2000	+9.238%	1	102	+102.778%
2025-02-04	14.8500	14.8500	14.8300	14.8300	-5.662%	4	101	+121.510%
2025-02-03	14.9500	15.7200	14.9500	15.7200	-1.750%	2	100	+108.969%
2025-01-31	15.4700	16.0300	15.4700	16.0000	-0.621%	6	101	+105.313%
2025-01-30	15.8300	16.1000	15.8300	16.1000	+3.537%	5	102	+104.037%
2025-01-28	15.5500	15.5500	15.5500	15.5500	-3.536%	5	102	+111.254%
2025-01-27	15.4500	16.1200	15.4500	16.1200	+13.521%	8	102	+103.784%
2025-01-24	14.2500	14.2500	14.2000	14.2000	+0.070%	48	101	+131.338%
2025-01-23	14.1900	14.1900	14.1900	14.1900	-1.458%	1	78	+131.501%
2025-01-22	14.4000	14.4000	14.4000	14.4000	-1.706%	1	77	+128.125%
2025-01-15	14.6500	14.6500	14.6500	14.6500	+1.736%	5	78	+124.232%
2025-01-13	14.3800	14.4000	14.3800	14.4000	+4.651%	9	78	+128.125%
2025-01-10	13.7400	13.7600	13.6500	13.7600	-2.273%	6	74	+138.735%
2025-01-08	14.0800	14.0800	14.0800	14.0800	+4.684%	1	73	+133.310%
2025-01-06	14.1000	14.1000	13.4500	13.4500	-9.122%	5	73	+144.238%
2024-12-31	14.8000	14.8000	14.8000	14.8000	+1.024%	1	69	+121.959%
2024-12-30	14.6500	14.6500	14.6500	14.6500	-3.871%	6	69	+124.232%
2024-12-27	15.3000	15.3000	15.2400	15.2400	+0.197%	8	63	+115.551%
2024-12-26	15.2100	15.2100	15.2100	15.2100	+1.400%	1	63	+115.976%
2024-12-23	14.6000	15.0000	14.6000	15.0000	-6.948%	3	62	+119.000%
2024-12-16	16.1200	16.1200	16.1200	16.1200	+0.939%	5	55	+103.784%
2024-12-11	15.7000	15.9700	15.5500	15.9700	+8.639%	31	55	+105.698%
2024-12-09	14.7000	14.7000	14.7000	14.7000	-4.607%	1	75	+123.469%
2024-12-06	15.6200	15.6200	15.4100	15.4100	-1.408%	22	74	+113.173%
2024-12-05	15.5000	15.6300	15.5000	15.6300	+6.908%	4	75	+110.173%
2024-12-04	15.5000	15.5000	14.6200	14.6200	-8.453%	15	75	+124.692%
2024-12-03	15.9700	15.9700	15.9700	15.9700	+1.076%	1	60	+105.698%
2024-11-22	15.8000	15.8000	15.8000	15.8000	+3.811%	2	60	+107.911%
2024-11-20	14.6000	15.2200	14.6000	15.2200	+7.334%	13	61	+115.834%
2024-11-18	14.1800	14.1800	14.1800	14.1800	+0.212%	1	58	+131.664%
2024-11-15	14.5000	14.5000	14.1500	14.1500	-6.908%	36	57	+132.155%
2024-11-13	15.3000	15.3000	15.2000	15.2000	-2.875%	2	39	+116.118%
2024-11-11	15.6500	15.6500	15.6500	15.6500	-3.395%	5	37	+109.904%
2024-11-08	16.2500	16.2500	16.2000	16.2000	+1.887%	6	32	+102.778%
2024-11-07	15.9000	15.9000	15.9000	15.9000	-1.242%	1	30	+106.604%
2024-11-06	15.7700	16.1000	15.7700	16.1000	-5.848%	4	30	+104.037%
2024-11-01	17.1000	17.1000	17.1000	17.1000	-2.564%	20	27	+92.105%
2024-10-31	17.5500	17.5500	17.5500	17.5500	0.000%	10	17	+87.179%
2024-10-29	17.5500	17.5500	17.5500	17.5500	-14.806%	1	7	+87.179%
2024-10-08	20.6400	20.6400	20.6000	20.6000	-14.558%	8	6	+59.466%
2024-10-01	24.1100	24.1100	24.1100	24.1100	+7.156%	14	2	+36.251%
2024-09-24	22.5000	22.5000	22.5000	22.5000	+2.881%	4	15	+46.000%
2024-09-20	21.8700	21.8700	21.8700	21.8700	-1.796%	4	18	+50.206%
2024-09-19	22.2700	22.2700	22.2700	22.2700	-3.174%	13	16	+47.508%
2024-09-18	23.4900	23.7200	23.0000	23.0000	0.000%	5	5	+42.826%