Dark

KO20270115C55
KO Jan 15 2027 55.00 Call (KO270115C00055000)
option OPRA

EOD

Sep 24, 2026

34.57-1.257%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	34.5700	34.5700	34.5700	34.5700	-1.257%	1	8	0.000%
2026-08-28	35.0100	35.0100	35.0100	35.0100	+2.971%	1	166	-1.257%
2026-08-19	34.0000	34.0000	34.0000	34.0000	+16.438%	1	166	+1.676%
2026-07-06	29.7000	29.7000	29.2000	29.2000	+8.148%	2	167	+18.390%
2026-07-01	27.0000	27.0000	27.0000	27.0000	+7.570%	1	166	+28.037%
2026-06-18	25.1000	25.1000	25.1000	25.1000	-9.288%	1	168	+37.729%
2026-06-12	27.6700	27.6700	27.6700	27.6700	+7.373%	1	168	+24.937%
2026-06-05	25.7700	25.7700	25.7700	25.7700	-4.094%	1	169	+34.148%
2026-05-27	26.8700	26.8700	26.8700	26.8700	+0.637%	1	169	+28.656%
2026-05-21	26.7000	26.7000	26.7000	26.7000	-1.910%	1	170	+29.476%
2026-05-19	27.2200	27.2200	27.2200	27.2200	+5.341%	1	170	+27.002%
2026-05-13	25.8400	25.8400	25.8400	25.8400	+7.712%	14	171	+33.785%
2026-05-07	23.9900	23.9900	23.9900	23.9900	+10.299%	4	185	+44.102%
2026-04-27	21.7900	21.9500	21.7400	21.7500	+2.065%	6	185	+58.943%
2026-04-17	21.2300	21.3100	21.2300	21.3100	-0.094%	2	182	+62.224%
2026-04-16	21.5200	21.5200	21.3300	21.3300	-11.162%	3	182	+62.072%
2026-04-10	24.0100	24.0100	24.0100	24.0100	+2.915%	1	179	+43.982%
2026-04-02	23.3300	23.3300	23.3300	23.3300	+7.512%	1	180	+48.178%
2026-03-26	21.7000	21.7000	21.7000	21.7000	+0.463%	4	180	+59.309%
2026-03-23	20.0000	21.6000	20.0000	21.6000	+2.857%	3	184	+60.046%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-4.545%	1	184	+64.619%
2026-03-19	22.2400	22.3800	22.0000	22.0000	-8.524%	3	184	+57.136%
2026-03-17	23.9900	24.0500	23.9900	24.0500	+1.820%	7	183	+43.742%
2026-03-10	23.6200	23.6200	23.6200	23.6200	+4.145%	3	178	+46.359%
2026-03-09	22.6800	22.6800	22.6800	22.6800	-4.626%	5	178	+52.425%
2026-03-04	23.7800	23.7800	23.7800	23.7800	-13.527%	1	183	+45.374%
2026-02-27	26.4000	27.5000	26.4000	27.5000	+8.696%	4	183	+25.709%
2026-02-05	25.3000	25.3000	25.3000	25.3000	+25.248%	1	185	+36.640%
2026-02-02	20.2000	20.2000	20.2000	20.2000	+4.663%	1	185	+71.139%
2026-01-29	19.3000	19.3000	19.3000	19.3000	+0.626%	1	186	+79.119%
2026-01-27	18.8800	19.1800	18.8800	19.1800	+5.385%	2	187	+80.240%
2026-01-23	18.2000	18.2000	18.2000	18.2000	+1.449%	1	188	+89.945%
2026-01-22	17.9400	17.9400	17.9400	17.9400	+4.181%	1	188	+92.698%
2026-01-15	17.2200	17.2200	17.2200	17.2200	-2.876%	1	188	+100.755%
2026-01-14	17.3200	17.7300	17.3200	17.7300	+10.813%	2	189	+94.980%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-2.498%	2	189	+116.063%
2026-01-09	16.0000	16.4100	16.0000	16.4100	+6.351%	2	191	+110.664%
2026-01-08	15.4300	15.4300	15.4300	15.4300	+9.433%	1	191	+124.044%
2026-01-07	14.1000	14.1000	14.1000	14.1000	-2.422%	1	192	+145.177%
2026-01-06	14.4500	14.4500	14.4500	14.4500	-1.365%	1	191	+139.239%
2026-01-05	14.6800	14.6800	14.4800	14.6500	-6.509%	23	190	+135.973%
2026-01-02	15.6700	15.6700	15.6700	15.6700	-3.983%	1	190	+120.613%
2025-12-30	16.3200	16.3200	16.3200	16.3200	+0.803%	1	191	+111.826%
2025-12-22	16.1900	16.1900	16.1900	16.1900	-3.401%	3	188	+113.527%
2025-12-19	16.7600	16.7600	16.7600	16.7600	-2.558%	1	188	+106.265%
2025-12-17	17.2000	17.2000	17.2000	17.2000	+0.585%	1	188	+100.988%
2025-12-16	17.1000	17.1000	17.1000	17.1000	+0.293%	1	188	+102.164%
2025-12-15	17.0500	17.0500	17.0500	17.0500	0.000%	1	188	+102.757%
2025-12-12	17.0500	17.0500	17.0500	17.0500	+3.333%	1	188	+102.757%
2025-12-10	16.5000	16.5000	16.5000	16.5000	-10.521%	1	188	+109.515%
2025-12-01	18.8700	18.8700	18.4400	18.4400	-2.434%	10	188	+87.473%
2025-11-26	18.6300	18.9000	18.6200	18.9000	+3.279%	8	189	+82.910%
2025-11-24	18.3000	18.3000	18.3000	18.3000	-2.918%	3	189	+88.907%
2025-11-21	18.9200	18.9200	18.8500	18.8500	+10.428%	2	189	+83.395%
2025-11-18	17.1500	17.1500	17.0700	17.0700	-2.290%	21	190	+102.519%
2025-11-17	17.1500	17.4700	17.1500	17.4700	+0.402%	4	169	+97.882%
2025-11-14	17.2500	17.4000	17.2500	17.4000	-2.793%	5	169	+98.678%
2025-11-11	17.9000	17.9000	17.9000	17.9000	+5.729%	2	167	+93.128%
2025-11-07	16.9300	16.9300	16.9300	16.9300	+4.830%	21	168	+104.194%
2025-10-27	16.1500	16.1500	16.1500	16.1500	-8.239%	1	179	+114.056%
2025-10-22	17.3400	17.6000	17.3400	17.6000	+2.029%	3	179	+96.420%
2025-10-21	17.4000	17.4000	17.2500	17.2500	+14.238%	6	182	+100.406%
2025-10-17	14.8500	15.1000	14.8200	15.1000	+1.958%	4	185	+128.940%
2025-10-16	14.7000	14.8100	14.7000	14.8100	+3.206%	4	187	+133.423%
2025-10-15	14.3500	14.3500	14.3500	14.3500	+3.610%	1	187	+140.906%
2025-10-14	13.8500	13.8500	13.8500	13.8500	+2.517%	18	186	+149.603%
2025-10-09	13.5100	13.5100	13.5100	13.5100	+0.074%	1	177	+155.885%
2025-10-07	13.2500	13.5000	13.2500	13.5000	+1.887%	8	180	+156.074%
2025-10-06	13.2000	13.3000	13.2000	13.2500	-1.414%	9	180	+160.906%
2025-10-02	13.4500	13.4500	13.4400	13.4400	-2.609%	5	172	+157.217%
2025-10-01	13.7200	13.8000	13.7200	13.8000	+0.730%	6	167	+150.507%
2025-09-30	13.7000	13.7000	13.7000	13.7000	+5.385%	2	167	+152.336%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-2.256%	1	167	+165.923%
2025-09-23	13.3000	13.3000	13.3000	13.3000	-2.991%	1	168	+159.925%
2025-09-19	13.7100	13.7100	13.7100	13.7100	+1.933%	1	168	+152.152%
2025-09-18	14.0000	14.0000	13.4500	13.4500	+0.373%	2	168	+157.026%
2025-09-16	13.4000	13.4000	13.4000	13.4000	-2.190%	2	168	+157.985%
2025-09-12	14.0000	14.0000	13.7000	13.7000	-6.036%	4	166	+152.336%
2025-09-11	14.5500	14.5800	14.5500	14.5800	0.000%	2	165	+137.106%
2025-09-09	14.2400	14.5800	14.1500	14.5800	+1.958%	8	165	+137.106%
2025-09-08	14.3000	14.3000	14.3000	14.3000	-4.348%	1	166	+141.748%
2025-09-05	14.9000	15.0800	14.9000	14.9500	-0.400%	10	165	+131.237%
2025-09-04	15.0100	15.0100	15.0100	15.0100	-0.859%	15	166	+130.313%
2025-09-03	15.4500	15.4500	14.5000	15.1400	-1.688%	27	168	+128.336%
2025-09-02	15.4500	15.4500	15.4000	15.4000	+2.667%	10	161	+124.481%
2025-08-28	15.1500	15.1500	15.0000	15.0000	-1.639%	2	171	+130.467%
2025-08-27	15.2500	15.2500	15.2500	15.2500	-1.294%	5	169	+126.689%
2025-08-26	15.5400	15.5400	15.3000	15.4500	-6.872%	21	169	+123.754%
2025-08-22	16.4900	16.5900	16.4900	16.5900	-5.739%	2	158	+108.379%
2025-08-20	17.6000	17.6000	17.6000	17.6000	+1.266%	1	158	+96.420%
2025-08-11	17.3800	17.3800	17.3800	17.3800	+1.047%	1	158	+98.907%
2025-08-07	17.2000	17.2000	17.2000	17.2000	+13.083%	4	159	+100.988%
2025-08-04	16.2500	16.2500	15.2100	15.2100	-2.312%	4	159	+127.285%
2025-08-01	15.5700	15.5700	15.5700	15.5700	+1.104%	1	159	+122.030%
2025-07-31	15.4000	15.4000	15.4000	15.4000	-2.222%	1	159	+124.481%
2025-07-28	15.7500	15.7500	15.7500	15.7500	-1.254%	2	158	+119.492%
2025-07-25	15.9200	15.9500	15.9000	15.9500	-1.055%	63	156	+116.740%
2025-07-24	16.1200	16.1200	16.1200	16.1200	+0.624%	12	159	+114.454%
2025-07-23	16.0200	16.0200	16.0200	16.0200	-3.494%	3	159	+115.793%
2025-07-22	16.6000	16.6000	16.6000	16.6000	-5.682%	1	159	+108.253%
2025-07-18	17.6000	17.6000	17.6000	17.6000	+2.624%	1	159	+96.420%
2025-07-10	17.1500	17.1500	17.1500	17.1500	-0.291%	1	159	+101.574%
2025-07-08	17.2000	17.2000	17.2000	17.2000	-8.753%	1	158	+100.988%
2025-07-01	18.8500	18.8600	18.8500	18.8500	+13.897%	4	158	+83.395%
2025-06-26	16.5500	16.5500	16.5500	16.5500	+0.303%	1	159	+108.882%
2025-06-20	16.5000	16.5000	16.5000	16.5000	-5.714%	2	159	+109.515%
2025-06-17	17.3500	17.5000	17.3500	17.5000	-7.895%	3	159	+97.543%
2025-06-12	19.0000	19.0000	19.0000	19.0000	-1.554%	1	159	+81.947%
2025-06-10	19.3000	19.3000	19.3000	19.3000	+1.047%	1	159	+79.119%
2025-05-19	18.9300	19.1000	18.9200	19.1000	+16.109%	23	159	+80.995%
2025-05-14	16.4500	16.4500	16.4500	16.4500	-18.765%	4	176	+110.152%
2025-05-01	20.2500	20.2500	20.2500	20.2500	+4.167%	1	176	+70.716%
2025-04-29	19.4400	19.4400	19.4400	19.4400	-5.585%	1	176	+77.829%
2025-04-22	21.0500	21.0500	20.5900	20.5900	+4.784%	2	176	+67.897%
2025-04-21	19.6500	19.6500	19.6500	19.6500	-6.205%	1	178	+75.929%
2025-04-03	20.9500	20.9500	20.9500	20.9500	+14.795%	4	178	+65.012%
2025-03-28	18.2500	18.2500	18.2500	18.2500	+5.552%	2	178	+89.425%
2025-03-26	17.1000	17.2900	17.1000	17.2900	+6.074%	2	178	+99.942%
2025-03-24	16.0000	16.8500	16.0000	16.3000	-4.956%	5	178	+112.086%
2025-03-18	17.1500	17.1500	17.1500	17.1500	+2.083%	1	177	+101.574%
2025-03-14	16.5800	16.8000	16.5800	16.8000	-9.677%	4	177	+105.774%
2025-03-11	18.6000	18.6000	18.6000	18.6000	+1.639%	1	178	+85.860%
2025-03-10	19.5400	19.5400	18.3000	18.3000	+9.254%	4	178	+88.907%
2025-03-06	16.7500	16.7500	16.7500	16.7500	-3.179%	1	181	+106.388%
2025-03-04	17.3000	17.3000	17.3000	17.3000	-1.425%	2	181	+99.827%
2025-02-28	17.5500	17.5500	17.5500	17.5500	-5.645%	4	181	+96.980%
2025-02-21	17.7200	18.6000	17.7000	18.6000	+7.951%	156	183	+85.860%
2025-02-19	17.0000	17.2300	17.0000	17.2300	-0.405%	3	200	+100.638%
2025-02-14	17.3000	17.3000	17.3000	17.3000	+1.765%	88	199	+99.827%
2025-02-13	16.9000	17.0000	16.8500	17.0000	+3.030%	121	314	+103.353%
2025-02-12	15.2500	16.5000	15.2500	16.5000	+8.911%	63	314	+109.515%
2025-02-11	15.4000	15.5000	14.5500	15.1500	+24.180%	122	360	+128.185%
2025-02-07	12.2100	12.2100	12.2000	12.2000	+6.272%	4	464	+183.361%
2025-02-05	11.4800	11.4800	11.4800	11.4800	-6.286%	4	466	+201.132%
2025-01-31	12.2200	12.2500	12.2200	12.2500	+4.880%	4	470	+182.204%
2025-01-29	12.0000	12.0000	11.6800	11.6800	+3.822%	21	471	+195.976%
2025-01-28	11.9000	11.9500	11.2500	11.2500	-10.072%	4	450	+207.289%
2025-01-27	11.1500	12.5100	11.1500	12.5100	+14.247%	11	448	+176.339%
2025-01-22	10.9000	10.9500	10.9000	10.9500	-1.351%	4	452	+215.708%
2025-01-15	11.3500	11.3500	11.1000	11.1000	+1.835%	8	452	+211.441%
2025-01-14	10.8400	10.9000	10.8400	10.9000	+2.347%	19	445	+217.156%
2025-01-13	10.6500	10.6500	10.6500	10.6500	+3.398%	1	426	+224.601%
2025-01-10	10.6000	10.6000	10.3000	10.3000	-2.370%	6	427	+235.631%
2025-01-08	10.5500	10.5500	10.5500	10.5500	+3.128%	2	426	+227.678%
2025-01-07	10.6000	10.6000	10.2000	10.2300	-0.680%	26	426	+237.928%
2025-01-06	10.4000	10.6000	10.3000	10.3000	-6.364%	24	433	+235.631%
2025-01-03	10.9000	11.0500	10.9000	11.0000	-4.348%	36	421	+214.273%
2025-01-02	11.5000	11.5000	11.5000	11.5000	+2.679%	2	421	+200.609%
2024-12-31	11.2000	11.2000	11.2000	11.2000	+1.083%	12	409	+208.661%
2024-12-30	11.0800	11.0800	11.0800	11.0800	-6.891%	6	409	+212.004%
2024-12-27	11.9000	11.9000	11.9000	11.9000	+3.030%	56	406	+190.504%
2024-12-24	11.5500	11.5500	11.5500	11.5500	+2.667%	1	377	+199.307%
2024-12-23	11.2500	11.2500	11.2500	11.2500	-8.907%	1	377	+207.289%
2024-12-17	12.3500	12.4000	12.3500	12.3500	+3.782%	3	376	+179.919%
2024-12-16	11.9000	11.9000	11.9000	11.9000	-5.556%	2	376	+190.504%
2024-12-12	12.6000	12.6000	12.6000	12.6000	+2.024%	43	376	+174.365%
2024-12-11	12.0000	12.3500	12.0000	12.3500	+4.661%	5	333	+179.919%
2024-12-10	11.8000	11.8000	11.8000	11.8000	-0.840%	1	338	+192.966%
2024-12-09	11.9000	11.9000	11.9000	11.9000	+1.536%	1	337	+190.504%
2024-12-06	11.7200	11.7200	11.7200	11.7200	-0.255%	4	336	+194.966%
2024-12-05	11.5000	11.7500	11.5000	11.7500	-4.160%	37	337	+194.213%
2024-12-03	12.1500	12.3600	12.1500	12.2600	-9.520%	5	300	+181.974%
2024-11-27	13.2500	13.5500	13.2500	13.5500	+8.400%	71	232	+155.129%
2024-11-25	12.8000	12.8000	12.5000	12.5000	-0.080%	56	232	+176.560%
2024-11-22	12.8500	12.8500	12.5100	12.5100	+7.015%	88	176	+176.339%
2024-11-20	11.1500	11.6900	11.1500	11.6900	+7.742%	76	134	+195.723%
2024-11-18	11.0000	11.0000	10.8500	10.8500	+0.930%	9	61	+218.618%
2024-11-15	11.0000	11.0000	10.7500	10.7500	-4.444%	38	57	+221.581%
2024-11-14	11.2500	11.2500	11.2500	11.2500	-6.328%	1	38	+207.289%
2024-11-11	12.4000	12.4000	12.0100	12.0100	-4.607%	2	38	+187.843%
2024-11-08	12.5900	12.5900	12.5900	12.5900	+1.532%	2	36	+174.583%
2024-11-06	12.4000	12.4000	12.3300	12.4000	-10.405%	4	35	+178.790%
2024-11-05	13.8400	13.8400	13.8400	13.8400	-5.593%	1	31	+149.783%
2024-10-28	14.6600	14.6600	14.6600	14.6600	-20.671%	1	30	+135.812%
2024-10-14	18.4800	18.4800	18.4800	18.4800	+8.706%	5	30	+87.067%
2024-10-08	17.0000	17.0000	17.0000	17.0000	+0.771%	1	25	+103.353%
2024-10-07	16.8700	16.8700	16.8700	16.8700	-7.612%	1	25	+104.920%
2024-10-02	18.2600	18.2600	18.2600	18.2600	-3.641%	23	24	+89.321%
2024-09-27	18.9500	18.9500	18.9500	18.9500	+0.852%	4	1	+82.427%
2024-09-25	18.9000	18.9000	18.7900	18.7900	0.000%	2	2	+83.981%