Dark

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

Inactive

Jul 6, 2026

29.20+8.148%(+2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	29.7000	29.7000	29.2000	29.2000	+8.148%	2	167	0.000%
2026-07-01	27.0000	27.0000	27.0000	27.0000	+7.570%	1	166	+8.148%
2026-06-18	25.1000	25.1000	25.1000	25.1000	-9.288%	1	168	+16.335%
2026-06-12	27.6700	27.6700	27.6700	27.6700	+7.373%	1	168	+5.529%
2026-06-05	25.7700	25.7700	25.7700	25.7700	-4.094%	1	169	+13.310%
2026-05-27	26.8700	26.8700	26.8700	26.8700	+0.637%	1	169	+8.671%
2026-05-21	26.7000	26.7000	26.7000	26.7000	-1.910%	1	170	+9.363%
2026-05-19	27.2200	27.2200	27.2200	27.2200	+5.341%	1	170	+7.274%
2026-05-13	25.8400	25.8400	25.8400	25.8400	+7.712%	14	171	+13.003%
2026-05-07	23.9900	23.9900	23.9900	23.9900	+10.299%	4	185	+21.717%
2026-04-27	21.7900	21.9500	21.7400	21.7500	+2.065%	6	185	+34.253%
2026-04-17	21.2300	21.3100	21.2300	21.3100	-0.094%	2	182	+37.025%
2026-04-16	21.5200	21.5200	21.3300	21.3300	-11.162%	3	182	+36.896%
2026-04-10	24.0100	24.0100	24.0100	24.0100	+2.915%	1	179	+21.616%
2026-04-02	23.3300	23.3300	23.3300	23.3300	+7.512%	1	180	+25.161%
2026-03-26	21.7000	21.7000	21.7000	21.7000	+0.463%	4	180	+34.562%
2026-03-23	20.0000	21.6000	20.0000	21.6000	+2.857%	3	184	+35.185%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-4.545%	1	184	+39.048%
2026-03-19	22.2400	22.3800	22.0000	22.0000	-8.524%	3	184	+32.727%
2026-03-17	23.9900	24.0500	23.9900	24.0500	+1.820%	7	183	+21.414%
2026-03-10	23.6200	23.6200	23.6200	23.6200	+4.145%	3	178	+23.624%
2026-03-09	22.6800	22.6800	22.6800	22.6800	-4.626%	5	178	+28.748%
2026-03-04	23.7800	23.7800	23.7800	23.7800	-13.527%	1	183	+22.792%
2026-02-27	26.4000	27.5000	26.4000	27.5000	+8.696%	4	183	+6.182%
2026-02-05	25.3000	25.3000	25.3000	25.3000	+25.248%	1	185	+15.415%
2026-02-02	20.2000	20.2000	20.2000	20.2000	+4.663%	1	185	+44.554%
2026-01-29	19.3000	19.3000	19.3000	19.3000	+0.626%	1	186	+51.295%
2026-01-27	18.8800	19.1800	18.8800	19.1800	+5.385%	2	187	+52.242%
2026-01-23	18.2000	18.2000	18.2000	18.2000	+1.449%	1	188	+60.440%
2026-01-22	17.9400	17.9400	17.9400	17.9400	+4.181%	1	188	+62.765%
2026-01-15	17.2200	17.2200	17.2200	17.2200	-2.876%	1	188	+69.570%
2026-01-14	17.3200	17.7300	17.3200	17.7300	+10.813%	2	189	+64.693%
2026-01-13	16.0000	16.0000	16.0000	16.0000	-2.498%	2	189	+82.500%
2026-01-09	16.0000	16.4100	16.0000	16.4100	+6.351%	2	191	+77.940%
2026-01-08	15.4300	15.4300	15.4300	15.4300	+9.433%	1	191	+89.242%
2026-01-07	14.1000	14.1000	14.1000	14.1000	-2.422%	1	192	+107.092%
2026-01-06	14.4500	14.4500	14.4500	14.4500	-1.365%	1	191	+102.076%
2026-01-05	14.6800	14.6800	14.4800	14.6500	-6.509%	23	190	+99.317%
2026-01-02	15.6700	15.6700	15.6700	15.6700	-3.983%	1	190	+86.343%
2025-12-30	16.3200	16.3200	16.3200	16.3200	+0.803%	1	191	+78.922%
2025-12-22	16.1900	16.1900	16.1900	16.1900	-3.401%	3	188	+80.358%
2025-12-19	16.7600	16.7600	16.7600	16.7600	-2.558%	1	188	+74.224%
2025-12-17	17.2000	17.2000	17.2000	17.2000	+0.585%	1	188	+69.767%
2025-12-16	17.1000	17.1000	17.1000	17.1000	+0.293%	1	188	+70.760%
2025-12-15	17.0500	17.0500	17.0500	17.0500	0.000%	1	188	+71.261%
2025-12-12	17.0500	17.0500	17.0500	17.0500	+3.333%	1	188	+71.261%
2025-12-10	16.5000	16.5000	16.5000	16.5000	-10.521%	1	188	+76.970%
2025-12-01	18.8700	18.8700	18.4400	18.4400	-2.434%	10	188	+58.351%
2025-11-26	18.6300	18.9000	18.6200	18.9000	+3.279%	8	189	+54.497%
2025-11-24	18.3000	18.3000	18.3000	18.3000	-2.918%	3	189	+59.563%
2025-11-21	18.9200	18.9200	18.8500	18.8500	+10.428%	2	189	+54.907%
2025-11-18	17.1500	17.1500	17.0700	17.0700	-2.290%	21	190	+71.060%
2025-11-17	17.1500	17.4700	17.1500	17.4700	+0.402%	4	169	+67.144%
2025-11-14	17.2500	17.4000	17.2500	17.4000	-2.793%	5	169	+67.816%
2025-11-11	17.9000	17.9000	17.9000	17.9000	+5.729%	2	167	+63.128%
2025-11-07	16.9300	16.9300	16.9300	16.9300	+4.830%	21	168	+72.475%
2025-10-27	16.1500	16.1500	16.1500	16.1500	-8.239%	1	179	+80.805%
2025-10-22	17.3400	17.6000	17.3400	17.6000	+2.029%	3	179	+65.909%
2025-10-21	17.4000	17.4000	17.2500	17.2500	+14.238%	6	182	+69.275%
2025-10-17	14.8500	15.1000	14.8200	15.1000	+1.958%	4	185	+93.377%
2025-10-16	14.7000	14.8100	14.7000	14.8100	+3.206%	4	187	+97.164%
2025-10-15	14.3500	14.3500	14.3500	14.3500	+3.610%	1	187	+103.484%
2025-10-14	13.8500	13.8500	13.8500	13.8500	+2.517%	18	186	+110.830%
2025-10-09	13.5100	13.5100	13.5100	13.5100	+0.074%	1	177	+116.136%
2025-10-07	13.2500	13.5000	13.2500	13.5000	+1.887%	8	180	+116.296%
2025-10-06	13.2000	13.3000	13.2000	13.2500	-1.414%	9	180	+120.377%
2025-10-02	13.4500	13.4500	13.4400	13.4400	-2.609%	5	172	+117.262%
2025-10-01	13.7200	13.8000	13.7200	13.8000	+0.730%	6	167	+111.594%
2025-09-30	13.7000	13.7000	13.7000	13.7000	+5.385%	2	167	+113.139%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-2.256%	1	167	+124.615%
2025-09-23	13.3000	13.3000	13.3000	13.3000	-2.991%	1	168	+119.549%
2025-09-19	13.7100	13.7100	13.7100	13.7100	+1.933%	1	168	+112.983%
2025-09-18	14.0000	14.0000	13.4500	13.4500	+0.373%	2	168	+117.100%
2025-09-16	13.4000	13.4000	13.4000	13.4000	-2.190%	2	168	+117.910%
2025-09-12	14.0000	14.0000	13.7000	13.7000	-6.036%	4	166	+113.139%
2025-09-11	14.5500	14.5800	14.5500	14.5800	0.000%	2	165	+100.274%
2025-09-09	14.2400	14.5800	14.1500	14.5800	+1.958%	8	165	+100.274%
2025-09-08	14.3000	14.3000	14.3000	14.3000	-4.348%	1	166	+104.196%
2025-09-05	14.9000	15.0800	14.9000	14.9500	-0.400%	10	165	+95.318%
2025-09-04	15.0100	15.0100	15.0100	15.0100	-0.859%	15	166	+94.537%
2025-09-03	15.4500	15.4500	14.5000	15.1400	-1.688%	27	168	+92.867%
2025-09-02	15.4500	15.4500	15.4000	15.4000	+2.667%	10	161	+89.610%
2025-08-28	15.1500	15.1500	15.0000	15.0000	-1.639%	2	171	+94.667%
2025-08-27	15.2500	15.2500	15.2500	15.2500	-1.294%	5	169	+91.475%
2025-08-26	15.5400	15.5400	15.3000	15.4500	-6.872%	21	169	+88.997%
2025-08-22	16.4900	16.5900	16.4900	16.5900	-5.739%	2	158	+76.010%
2025-08-20	17.6000	17.6000	17.6000	17.6000	+1.266%	1	158	+65.909%
2025-08-11	17.3800	17.3800	17.3800	17.3800	+1.047%	1	158	+68.009%
2025-08-07	17.2000	17.2000	17.2000	17.2000	+13.083%	4	159	+69.767%
2025-08-04	16.2500	16.2500	15.2100	15.2100	-2.312%	4	159	+91.979%
2025-08-01	15.5700	15.5700	15.5700	15.5700	+1.104%	1	159	+87.540%
2025-07-31	15.4000	15.4000	15.4000	15.4000	-2.222%	1	159	+89.610%
2025-07-28	15.7500	15.7500	15.7500	15.7500	-1.254%	2	158	+85.397%
2025-07-25	15.9200	15.9500	15.9000	15.9500	-1.055%	63	156	+83.072%
2025-07-24	16.1200	16.1200	16.1200	16.1200	+0.624%	12	159	+81.141%
2025-07-23	16.0200	16.0200	16.0200	16.0200	-3.494%	3	159	+82.272%
2025-07-22	16.6000	16.6000	16.6000	16.6000	-5.682%	1	159	+75.904%
2025-07-18	17.6000	17.6000	17.6000	17.6000	+2.624%	1	159	+65.909%
2025-07-10	17.1500	17.1500	17.1500	17.1500	-0.291%	1	159	+70.262%
2025-07-08	17.2000	17.2000	17.2000	17.2000	-8.753%	1	158	+69.767%
2025-07-01	18.8500	18.8600	18.8500	18.8500	+13.897%	4	158	+54.907%
2025-06-26	16.5500	16.5500	16.5500	16.5500	+0.303%	1	159	+76.435%
2025-06-20	16.5000	16.5000	16.5000	16.5000	-5.714%	2	159	+76.970%
2025-06-17	17.3500	17.5000	17.3500	17.5000	-7.895%	3	159	+66.857%
2025-06-12	19.0000	19.0000	19.0000	19.0000	-1.554%	1	159	+53.684%
2025-06-10	19.3000	19.3000	19.3000	19.3000	+1.047%	1	159	+51.295%
2025-05-19	18.9300	19.1000	18.9200	19.1000	+16.109%	23	159	+52.880%
2025-05-14	16.4500	16.4500	16.4500	16.4500	-18.765%	4	176	+77.508%
2025-05-01	20.2500	20.2500	20.2500	20.2500	+4.167%	1	176	+44.198%
2025-04-29	19.4400	19.4400	19.4400	19.4400	-5.585%	1	176	+50.206%
2025-04-22	21.0500	21.0500	20.5900	20.5900	+4.784%	2	176	+41.816%
2025-04-21	19.6500	19.6500	19.6500	19.6500	-6.205%	1	178	+48.601%
2025-04-03	20.9500	20.9500	20.9500	20.9500	+14.795%	4	178	+39.379%
2025-03-28	18.2500	18.2500	18.2500	18.2500	+5.552%	2	178	+60.000%
2025-03-26	17.1000	17.2900	17.1000	17.2900	+6.074%	2	178	+68.884%
2025-03-24	16.0000	16.8500	16.0000	16.3000	-4.956%	5	178	+79.141%
2025-03-18	17.1500	17.1500	17.1500	17.1500	+2.083%	1	177	+70.262%
2025-03-14	16.5800	16.8000	16.5800	16.8000	-9.677%	4	177	+73.810%
2025-03-11	18.6000	18.6000	18.6000	18.6000	+1.639%	1	178	+56.989%
2025-03-10	19.5400	19.5400	18.3000	18.3000	+9.254%	4	178	+59.563%
2025-03-06	16.7500	16.7500	16.7500	16.7500	-3.179%	1	181	+74.328%
2025-03-04	17.3000	17.3000	17.3000	17.3000	-1.425%	2	181	+68.786%
2025-02-28	17.5500	17.5500	17.5500	17.5500	-5.645%	4	181	+66.382%
2025-02-21	17.7200	18.6000	17.7000	18.6000	+7.951%	156	183	+56.989%
2025-02-19	17.0000	17.2300	17.0000	17.2300	-0.405%	3	200	+69.472%
2025-02-14	17.3000	17.3000	17.3000	17.3000	+1.765%	88	199	+68.786%
2025-02-13	16.9000	17.0000	16.8500	17.0000	+3.030%	121	314	+71.765%
2025-02-12	15.2500	16.5000	15.2500	16.5000	+8.911%	63	314	+76.970%
2025-02-11	15.4000	15.5000	14.5500	15.1500	+24.180%	122	360	+92.739%
2025-02-07	12.2100	12.2100	12.2000	12.2000	+6.272%	4	464	+139.344%
2025-02-05	11.4800	11.4800	11.4800	11.4800	-6.286%	4	466	+154.355%
2025-01-31	12.2200	12.2500	12.2200	12.2500	+4.880%	4	470	+138.367%
2025-01-29	12.0000	12.0000	11.6800	11.6800	+3.822%	21	471	+150.000%
2025-01-28	11.9000	11.9500	11.2500	11.2500	-10.072%	4	450	+159.556%
2025-01-27	11.1500	12.5100	11.1500	12.5100	+14.247%	11	448	+133.413%
2025-01-22	10.9000	10.9500	10.9000	10.9500	-1.351%	4	452	+166.667%
2025-01-15	11.3500	11.3500	11.1000	11.1000	+1.835%	8	452	+163.063%
2025-01-14	10.8400	10.9000	10.8400	10.9000	+2.347%	19	445	+167.890%
2025-01-13	10.6500	10.6500	10.6500	10.6500	+3.398%	1	426	+174.178%
2025-01-10	10.6000	10.6000	10.3000	10.3000	-2.370%	6	427	+183.495%
2025-01-08	10.5500	10.5500	10.5500	10.5500	+3.128%	2	426	+176.777%
2025-01-07	10.6000	10.6000	10.2000	10.2300	-0.680%	26	426	+185.435%
2025-01-06	10.4000	10.6000	10.3000	10.3000	-6.364%	24	433	+183.495%
2025-01-03	10.9000	11.0500	10.9000	11.0000	-4.348%	36	421	+165.455%
2025-01-02	11.5000	11.5000	11.5000	11.5000	+2.679%	2	421	+153.913%
2024-12-31	11.2000	11.2000	11.2000	11.2000	+1.083%	12	409	+160.714%
2024-12-30	11.0800	11.0800	11.0800	11.0800	-6.891%	6	409	+163.538%
2024-12-27	11.9000	11.9000	11.9000	11.9000	+3.030%	56	406	+145.378%
2024-12-24	11.5500	11.5500	11.5500	11.5500	+2.667%	1	377	+152.814%
2024-12-23	11.2500	11.2500	11.2500	11.2500	-8.907%	1	377	+159.556%
2024-12-17	12.3500	12.4000	12.3500	12.3500	+3.782%	3	376	+136.437%
2024-12-16	11.9000	11.9000	11.9000	11.9000	-5.556%	2	376	+145.378%
2024-12-12	12.6000	12.6000	12.6000	12.6000	+2.024%	43	376	+131.746%
2024-12-11	12.0000	12.3500	12.0000	12.3500	+4.661%	5	333	+136.437%
2024-12-10	11.8000	11.8000	11.8000	11.8000	-0.840%	1	338	+147.458%
2024-12-09	11.9000	11.9000	11.9000	11.9000	+1.536%	1	337	+145.378%
2024-12-06	11.7200	11.7200	11.7200	11.7200	-0.255%	4	336	+149.147%
2024-12-05	11.5000	11.7500	11.5000	11.7500	-4.160%	37	337	+148.511%
2024-12-03	12.1500	12.3600	12.1500	12.2600	-9.520%	5	300	+138.173%
2024-11-27	13.2500	13.5500	13.2500	13.5500	+8.400%	71	232	+115.498%
2024-11-25	12.8000	12.8000	12.5000	12.5000	-0.080%	56	232	+133.600%
2024-11-22	12.8500	12.8500	12.5100	12.5100	+7.015%	88	176	+133.413%
2024-11-20	11.1500	11.6900	11.1500	11.6900	+7.742%	76	134	+149.786%
2024-11-18	11.0000	11.0000	10.8500	10.8500	+0.930%	9	61	+169.124%
2024-11-15	11.0000	11.0000	10.7500	10.7500	-4.444%	38	57	+171.628%
2024-11-14	11.2500	11.2500	11.2500	11.2500	-6.328%	1	38	+159.556%
2024-11-11	12.4000	12.4000	12.0100	12.0100	-4.607%	2	38	+143.131%
2024-11-08	12.5900	12.5900	12.5900	12.5900	+1.532%	2	36	+131.930%
2024-11-06	12.4000	12.4000	12.3300	12.4000	-10.405%	4	35	+135.484%
2024-11-05	13.8400	13.8400	13.8400	13.8400	-5.593%	1	31	+110.983%
2024-10-28	14.6600	14.6600	14.6600	14.6600	-20.671%	1	30	+99.181%
2024-10-14	18.4800	18.4800	18.4800	18.4800	+8.706%	5	30	+58.009%
2024-10-08	17.0000	17.0000	17.0000	17.0000	+0.771%	1	25	+71.765%
2024-10-07	16.8700	16.8700	16.8700	16.8700	-7.612%	1	25	+73.088%
2024-10-02	18.2600	18.2600	18.2600	18.2600	-3.641%	23	24	+59.912%
2024-09-27	18.9500	18.9500	18.9500	18.9500	+0.852%	4	1	+54.090%
2024-09-25	18.9000	18.9000	18.7900	18.7900	0.000%	2	2	+55.402%