Dark

KO20270115C82.5
KO Jan 15 2027 82.50 Call (KO270115C00082500)
option OPRA

EOD

Aug 4, 2026

7.35-5.161%(-0.40)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.3000	7.3500	7.3000	7.3500	-5.161%	31	2,572	0.000%
2026-08-03	8.6000	8.6700	7.7500	7.7500	-9.144%	15	2,561	-5.161%
2026-07-31	8.3500	8.5300	8.3500	8.5300	-3.288%	11	2,574	-13.834%
2026-07-30	8.2500	8.9000	8.2500	8.8200	-14.369%	6	2,564	-16.667%
2026-07-29	10.5000	10.5000	10.3000	10.3000	+20.187%	11	2,566	-28.641%
2026-07-28	7.5000	10.2500	7.5000	8.5700	+54.414%	57	2,574	-14.236%
2026-07-27	5.1700	5.5500	5.1700	5.5500	+14.433%	11	2,601	+32.432%
2026-07-24	4.6500	4.8500	4.6000	4.8500	+12.791%	20	2,603	+51.546%
2026-07-23	4.5000	4.6500	4.3000	4.3000	-16.505%	37	2,603	+70.930%
2026-07-22	5.1200	5.1500	4.7500	5.1500	+4.040%	31	2,618	+42.718%
2026-07-21	4.6000	4.9500	4.6000	4.9500	+6.452%	29	2,593	+48.485%
2026-07-20	4.8500	4.9000	4.5000	4.6500	-3.125%	97	2,571	+58.065%
2026-07-17	6.0000	6.0000	4.3500	4.8000	-22.830%	54	2,582	+53.125%
2026-07-16	5.6000	6.2200	5.6000	6.2200	+13.091%	4	2,586	+18.167%
2026-07-15	5.4500	5.5300	5.4000	5.5000	-1.434%	14	2,586	+33.636%
2026-07-14	6.3200	6.3200	5.4500	5.5800	-12.126%	7	2,585	+31.720%
2026-07-13	6.5000	6.5000	5.8500	6.3500	+10.435%	60	2,586	+15.748%
2026-07-10	5.4700	5.8800	5.4700	5.7500	+10.153%	8	2,592	+27.826%
2026-07-09	5.0000	5.3300	5.0000	5.2200	-14.426%	27	2,596	+40.805%
2026-07-08	6.1000	6.1000	6.1000	6.1000	-1.613%	2	2,606	+20.492%
2026-07-07	6.5000	6.9300	6.1500	6.2000	+12.116%	43	2,604	+18.548%
2026-07-06	6.2500	6.2500	5.0600	5.5300	-3.322%	25	2,610	+32.911%
2026-07-02	4.9300	5.7200	4.9300	5.7200	+31.494%	46	2,595	+28.497%
2026-07-01	4.7000	4.7000	4.3500	4.3500	-1.136%	10	2,595	+68.966%
2026-06-30	4.7500	4.8600	4.4000	4.4000	-13.725%	12	2,598	+67.045%
2026-06-29	5.3000	5.6600	5.1000	5.1000	-3.774%	15	2,588	+44.118%
2026-06-26	4.6500	5.3000	4.6000	5.3000	+24.706%	214	2,588	+38.679%
2026-06-25	4.4000	4.7000	4.0500	4.2500	-2.299%	213	2,592	+72.941%
2026-06-24	4.6500	4.6500	4.3400	4.3500	+8.750%	123	2,563	+68.966%
2026-06-23	4.1100	4.1500	4.0000	4.0000	+1.266%	13	2,504	+83.750%
2026-06-22	3.9000	4.0000	3.8500	3.9500	+3.947%	16	2,497	+86.076%
2026-06-18	3.9500	3.9500	3.6000	3.8000	-8.434%	103	2,554	+93.421%
2026-06-17	3.7000	4.2500	3.7000	4.1500	+3.234%	94	2,554	+77.108%
2026-06-16	4.5500	4.5500	4.0000	4.0200	-8.636%	21	2,554	+82.836%
2026-06-15	4.3300	4.4000	4.2300	4.4000	-16.350%	3	2,544	+67.045%
2026-06-12	5.4000	5.5600	5.1000	5.2600	-4.189%	236	2,543	+39.734%
2026-06-11	5.8000	6.1500	5.4900	5.4900	-12.160%	7	2,333	+33.880%
2026-06-10	5.6000	6.2500	5.4500	6.2500	+37.061%	105	2,335	+17.600%
2026-06-09	4.2000	4.5600	4.2000	4.5600	+21.925%	5	2,390	+61.184%
2026-06-08	3.7000	3.7400	3.7000	3.7400	-6.500%	11	2,386	+96.524%
2026-06-05	2.9100	4.2500	2.9100	4.0000	+33.779%	63	2,396	+83.750%
2026-06-04	3.2000	3.2000	2.7900	2.9900	-13.333%	83	2,376	+145.819%
2026-06-03	3.4000	3.4500	3.3000	3.4500	+6.154%	27	2,298	+113.043%
2026-06-02	3.3000	3.4000	3.1900	3.2500	-4.412%	452	2,274	+126.154%
2026-06-01	3.2500	3.5500	3.2500	3.4000	-6.849%	11	2,074	+116.176%
2026-05-29	3.9500	4.0000	3.6500	3.6500	-13.712%	61	2,073	+101.370%
2026-05-28	4.5000	4.5000	4.2000	4.2300	-13.673%	9	2,072	+73.759%
2026-05-27	4.2500	5.1000	4.2500	4.9000	+18.932%	66	2,072	+50.000%
2026-05-26	4.4000	4.6500	4.0700	4.1200	-7.416%	13	2,068	+78.398%
2026-05-22	4.6000	4.6000	4.4500	4.4500	0.000%	6	2,061	+65.169%
2026-05-21	4.6500	4.6500	4.4500	4.4500	-10.282%	11	2,058	+65.169%
2026-05-20	4.9000	5.1500	4.9000	4.9600	+0.202%	45	2,058	+48.185%
2026-05-19	5.3500	5.3500	4.9500	4.9500	+9.031%	5	2,050	+48.485%
2026-05-18	4.5400	4.5400	4.5400	4.5400	-0.220%	1	2,050	+61.894%
2026-05-15	5.0500	5.0500	4.5500	4.5500	0.000%	2	2,050	+61.538%
2026-05-14	4.3300	4.5500	4.2000	4.5500	+5.814%	5	2,050	+61.538%
2026-05-13	4.4400	4.4400	4.1500	4.3000	+1.176%	91	2,038	+70.930%
2026-05-12	3.8000	4.2500	3.8000	4.2500	+31.579%	14	2,038	+72.941%
2026-05-11	3.0000	3.2900	3.0000	3.2300	-3.582%	9	2,038	+127.554%
2026-05-08	3.4500	3.5000	3.3500	3.3500	-9.459%	5	2,033	+119.403%
2026-05-07	3.3900	3.7000	3.3900	3.7000	-0.270%	5	2,033	+98.649%
2026-05-06	3.6000	3.8300	3.4000	3.7100	+12.424%	132	2,030	+98.113%
2026-05-04	3.2500	3.4500	3.2500	3.3000	-8.333%	59	1,926	+122.727%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,908	+104.167%
2026-04-28	4.0600	4.4000	3.6500	3.6500	+27.622%	32	1,907	+101.370%
2026-04-24	2.6700	2.9600	2.6700	2.8600	+8.333%	159	1,899	+156.993%
2026-04-23	2.6400	2.6400	2.6400	2.6400	+23.364%	1	1,899	+178.409%
2026-04-21	2.2800	2.2800	2.1400	2.1400	-18.321%	4	1,898	+243.458%
2026-04-17	2.6100	2.6200	2.6100	2.6200	+9.167%	29	1,898	+180.534%
2026-04-16	2.4000	2.4000	2.4000	2.4000	-5.512%	1	1,898	+206.250%
2026-04-15	2.5500	2.5500	2.3900	2.5400	-10.877%	21	1,898	+189.370%
2026-04-14	2.9200	2.9200	2.7500	2.8500	-1.042%	10	1,897	+157.895%
2026-04-13	3.2500	3.2500	2.8800	2.8800	-18.644%	19	1,892	+155.208%
2026-04-10	3.8700	3.8700	3.5400	3.5400	-5.600%	15	1,885	+107.627%
2026-04-09	3.6500	3.7500	3.6500	3.7500	+13.982%	10	1,886	+96.000%
2026-04-08	3.2500	3.2900	3.1600	3.2900	+4.444%	30	1,886	+123.404%
2026-04-07	3.5500	3.5500	3.0500	3.1500	-10.000%	38	1,904	+133.333%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+2.339%	5	1,899	+110.000%
2026-04-02	3.3800	3.4200	3.3800	3.4200	+7.886%	32	1,890	+114.912%
2026-04-01	3.2100	3.2100	3.1000	3.1700	-5.373%	15	1,890	+131.861%
2026-03-31	3.3500	3.3500	3.3500	3.3500	-6.944%	3	1,900	+119.403%
2026-03-30	3.6000	3.6000	3.6000	3.6000	+7.463%	4	1,897	+104.167%
2026-03-27	2.7900	3.3500	2.7900	3.3500	+15.120%	12	1,897	+119.403%
2026-03-26	2.8600	2.9100	2.8600	2.9100	+9.811%	631	1,876	+152.577%
2026-03-25	2.6500	2.6500	2.6500	2.6500	-5.357%	10	1,268	+177.358%
2026-03-24	2.8300	2.8300	2.7400	2.8000	-3.114%	5	1,268	+162.500%
2026-03-20	3.1500	3.1500	2.8900	2.8900	-8.833%	18	1,268	+154.325%
2026-03-19	3.2000	3.2000	3.1700	3.1700	-5.373%	3	1,262	+131.861%
2026-03-18	3.3500	3.3500	3.3500	3.3500	-12.304%	7	1,259	+119.403%
2026-03-17	4.0500	4.0500	3.8200	3.8200	-7.952%	14	1,252	+92.408%
2026-03-16	4.3200	4.3200	4.1500	4.1500	+3.750%	5	1,263	+77.108%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,262	+83.750%
2026-03-12	3.8000	3.8500	3.8000	3.8500	+10.000%	45	1,262	+90.909%
2026-03-11	3.5500	3.6000	3.5000	3.5000	-1.685%	137	1,218	+110.000%
2026-03-10	3.5600	3.5600	3.5600	3.5600	+8.207%	1	1,177	+106.461%
2026-03-09	3.3100	3.3100	3.2800	3.2900	+2.813%	22	1,177	+123.404%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-1.235%	6	1,177	+129.688%
2026-03-05	3.5000	3.5000	3.2400	3.2400	-12.432%	16	1,171	+126.852%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-12.941%	15	1,171	+98.649%
2026-03-03	4.0200	4.2500	4.0200	4.2500	-13.968%	17	1,183	+72.941%
2026-03-02	4.9500	4.9700	4.9000	4.9400	-11.786%	46	1,176	+48.785%
2026-02-27	5.2500	5.6000	5.2500	5.6000	+14.053%	31	1,145	+31.250%
2026-02-26	4.9100	4.9100	4.9100	4.9100	+1.237%	1	1,117	+49.695%
2026-02-25	4.5000	4.8500	4.5000	4.8500	-2.218%	10	1,106	+51.546%
2026-02-24	5.4000	5.4000	4.9400	4.9600	+1.224%	11	1,106	+48.185%
2026-02-23	4.8000	5.0500	4.8000	4.9000	+15.294%	8	1,104	+50.000%
2026-02-19	4.3500	4.3500	4.2000	4.2500	+1.190%	10	1,100	+72.941%
2026-02-18	4.6000	4.6000	4.2000	4.2000	-4.545%	8	1,092	+75.000%
2026-02-17	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,086	+67.045%
2026-02-13	3.6000	4.5000	3.6000	4.3000	-7.527%	30	1,064	+70.930%
2026-02-12	4.3000	4.7500	4.3000	4.6500	+17.722%	81	1,064	+58.065%
2026-02-11	3.5000	3.9500	3.5000	3.9500	+33.898%	8	1,047	+86.076%
2026-02-10	2.9500	2.9500	2.9500	2.9500	-20.054%	85	1,041	+149.153%
2026-02-09	4.0500	4.0500	3.5500	3.6900	-10.000%	122	1,061	+99.187%
2026-02-06	3.8000	4.1000	3.8000	4.1000	+3.797%	44	986	+79.268%
2026-02-05	3.9000	4.0100	3.8500	3.9500	+16.176%	72	976	+86.076%
2026-02-04	3.3000	3.6000	3.2800	3.4000	+9.677%	125	910	+116.176%
2026-02-03	2.5500	3.1000	2.5500	3.1000	+32.479%	86	885	+137.097%
2026-02-02	2.2900	2.3400	2.1600	2.3400	+24.468%	87	799	+214.103%
2026-01-29	1.6800	1.8800	1.6800	1.8800	+22.078%	32	850	+290.957%
2026-01-28	1.5400	1.5800	1.5400	1.5400	-1.911%	217	828	+377.273%
2026-01-27	1.6200	1.6200	1.5700	1.5700	+4.667%	203	628	+368.153%
2026-01-26	1.5500	1.6100	1.4900	1.5000	+6.383%	34	425	+390.000%
2026-01-23	1.4100	1.4100	1.4100	1.4100	+6.015%	1	429	+421.277%
2026-01-22	1.2500	1.3300	1.2500	1.3300	-0.746%	21	428	+452.632%
2026-01-21	1.0600	1.3400	1.0600	1.3400	+5.512%	14	415	+448.507%
2026-01-20	1.2300	1.2700	1.2100	1.2700	+15.455%	101	408	+478.740%
2026-01-16	1.1000	1.1000	1.1000	1.1000	-15.385%	4	305	+568.182%
2026-01-14	1.1500	1.3200	1.1500	1.3000	+19.266%	172	305	+465.385%
2026-01-13	1.0800	1.0900	1.0800	1.0900	-6.034%	5	137	+574.312%
2026-01-12	0.9300	1.2700	0.9300	1.1600	+1.754%	11	137	+533.621%
2026-01-09	1.1400	1.1400	1.1400	1.1400	+28.090%	41	130	+544.737%
2026-01-08	0.8900	0.8900	0.8900	0.8900	+15.584%	3	89	+725.843%
2026-01-07	0.7700	0.7700	0.7700	0.7700	-6.098%	2	89	+854.545%
2026-01-06	0.7800	0.8200	0.7800	0.8200	-17.172%	10	91	+796.341%
2026-01-02	0.9900	0.9900	0.9900	0.9900	-19.512%	2	85	+642.424%
2025-12-22	1.2300	1.2300	1.2300	1.2300	-5.385%	1	83	+497.561%
2025-12-18	1.1500	1.3000	1.1500	1.3000	0.000%	14	83	+465.385%
2025-12-17	1.2000	1.3000	1.2000	1.3000	-12.752%	5	74	+465.385%
2025-12-15	1.4900	1.4900	1.4900	1.4900	+5.674%	3	71	+393.289%
2025-12-12	1.2400	1.4100	1.2400	1.4100	+23.684%	6	71	+421.277%
2025-12-11	1.2300	1.2900	1.1400	1.1400	-26.452%	5	69	+544.737%
2025-12-09	1.5500	1.5500	1.5500	1.5500	+6.897%	1	69	+374.194%
2025-12-05	1.4500	1.4500	1.4500	1.4500	-30.288%	1	70	+406.897%
2025-11-28	2.0800	2.0800	2.0800	2.0800	+10.053%	1	70	+253.365%
2025-11-26	1.8900	1.8900	1.8900	1.8900	-19.231%	5	70	+288.889%
2025-11-21	2.2800	2.3400	2.2800	2.3400	+42.683%	30	70	+214.103%
2025-11-07	1.6300	1.6400	1.6300	1.6400	+23.308%	2	67	+348.171%
2025-11-03	1.3100	1.3500	1.3100	1.3300	-11.333%	6	66	+452.632%
2025-10-29	1.5000	1.5000	1.5000	1.5000	-11.765%	1	66	+390.000%
2025-10-28	1.6900	1.7000	1.6500	1.7000	+14.094%	6	65	+332.353%
2025-10-27	1.4900	1.4900	1.4900	1.4900	-22.396%	1	65	+393.289%
2025-10-21	1.9600	1.9600	1.9100	1.9200	+25.490%	4	65	+282.813%
2025-10-20	1.5300	1.5300	1.5300	1.5300	+2.000%	1	65	+380.392%
2025-10-17	1.5000	1.5000	1.5000	1.5000	+13.636%	1	64	+390.000%
2025-10-13	1.3200	1.3200	1.3200	1.3200	-5.036%	1	64	+456.818%
2025-10-10	1.3900	1.3900	1.3900	1.3900	+11.200%	1	65	+428.777%
2025-10-09	1.2500	1.2500	1.2500	1.2500	-6.015%	1	64	+488.000%
2025-10-07	1.2200	1.3400	1.2200	1.3300	+16.667%	5	62	+452.632%
2025-10-06	1.1400	1.1400	1.1400	1.1400	-6.557%	1	62	+544.737%
2025-10-03	1.2200	1.2200	1.2200	1.2200	+23.232%	3	63	+502.459%
2025-09-25	1.0300	1.0400	0.9900	0.9900	-1.000%	5	62	+642.424%
2025-09-24	1.0200	1.0200	1.0000	1.0000	+4.167%	2	59	+635.000%
2025-09-23	0.9400	0.9600	0.9400	0.9600	-3.030%	2	58	+665.625%
2025-09-22	0.9900	0.9900	0.9900	0.9900	-5.714%	7	60	+642.424%
2025-09-19	1.0000	1.0500	1.0000	1.0500	+3.960%	12	67	+600.000%
2025-09-18	1.0300	1.0300	1.0100	1.0100	+2.020%	3	67	+627.723%
2025-09-16	0.9900	0.9900	0.9900	0.9900	+2.062%	5	68	+642.424%
2025-09-12	0.9700	0.9700	0.9700	0.9700	-14.159%	1	70	+657.732%
2025-09-10	1.1500	1.1500	1.0900	1.1300	+13.000%	3	70	+550.442%
2025-09-08	1.1600	1.1600	1.0000	1.0000	-23.077%	17	69	+635.000%
2025-09-05	1.3000	1.3000	1.3000	1.3000	0.000%	10	54	+465.385%
2025-09-04	1.3600	1.3600	1.3000	1.3000	-2.256%	7	44	+465.385%
2025-09-03	1.3500	1.3500	1.3000	1.3300	+6.400%	4	42	+452.632%
2025-08-28	1.2100	1.2500	1.2000	1.2500	-7.407%	14	40	+488.000%
2025-08-26	1.3200	1.3500	1.3200	1.3500	-6.897%	3	40	+444.444%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-18.539%	1	39	+406.897%
2025-08-21	1.8000	1.8100	1.7400	1.7800	+12.658%	44	39	+312.921%
2025-08-19	1.6000	1.6000	1.5800	1.5800	+5.333%	11	27	+365.190%
2025-08-18	1.6200	1.6200	1.4500	1.5000	-2.597%	3	36	+390.000%
2025-08-14	1.5400	1.5400	1.5400	1.5400	-14.444%	10	36	+377.273%
2025-08-13	1.8600	1.8600	1.8000	1.8000	0.000%	2	36	+308.333%
2025-08-11	1.7600	1.8200	1.7500	1.8000	-7.692%	8	37	+308.333%
2025-08-07	1.9500	1.9500	1.9500	1.9500	+18.182%	1	38	+276.923%
2025-08-06	1.6500	1.6500	1.6500	1.6500	+7.143%	2	39	+345.455%
2025-08-04	1.5000	1.5400	1.5000	1.5400	-1.282%	4	38	+377.273%
2025-07-31	1.4800	1.5700	1.4800	1.5600	-10.857%	8	40	+371.154%
2025-07-29	1.7500	1.7500	1.7500	1.7500	+7.362%	1	41	+320.000%
2025-07-28	1.5900	1.6600	1.5400	1.6300	-9.945%	6	41	+350.920%
2025-07-24	1.7400	1.8200	1.7400	1.8100	+1.685%	8	41	+306.077%
2025-07-23	1.7100	1.7800	1.7100	1.7800	-13.171%	2	39	+312.921%
2025-07-22	1.9500	2.0500	1.8700	2.0500	-9.292%	20	39	+258.537%
2025-07-18	2.2100	2.2700	2.2100	2.2600	+3.196%	8	31	+225.221%
2025-07-17	2.1900	2.1900	2.1900	2.1900	+6.829%	14	31	+235.616%
2025-07-16	2.0200	2.0500	1.9800	2.0500	+4.061%	17	17	+258.537%
2025-07-15	2.0700	2.0700	1.9700	1.9700	-10.860%	3	18	+273.096%
2025-07-11	2.1400	2.2100	2.1400	2.2100	+0.455%	6	17	+232.579%
2025-07-09	2.2000	2.2000	2.2000	2.2000	-9.091%	1	17	+234.091%
2025-07-08	2.3400	2.4200	2.3400	2.4200	-12.319%	12	18	+203.719%
2025-07-03	2.6900	2.7600	2.6700	2.7600	0.000%	5	18	+166.304%
2025-07-02	2.7600	2.7600	2.7600	2.7600	-12.381%	1	18	+166.304%
2025-07-01	3.1500	3.1500	3.1500	3.1500	+28.571%	1	19	+133.333%
2025-06-30	2.4500	2.4500	2.4500	2.4500	-2.000%	1	18	+200.000%
2025-06-27	2.4000	2.5000	2.4000	2.5000	+8.696%	4	17	+194.000%
2025-06-23	2.3000	2.3000	2.3000	2.3000	-4.564%	1	16	+219.565%
2025-06-20	2.3300	2.4200	2.3300	2.4100	-3.213%	28	16	+204.979%
2025-06-18	2.4300	2.4900	2.3900	2.4900	-5.682%	7	14	+195.181%
2025-06-17	2.5800	2.6400	2.5800	2.6400	-11.706%	2	14	+178.409%
2025-06-09	2.9100	3.0000	2.9100	2.9900	+2.048%	4	14	+145.819%
2025-06-06	2.8700	2.9300	2.8700	2.9300	+0.687%	4	14	+150.853%
2025-06-05	3.1000	3.1000	2.9100	2.9100	+3.559%	2	14	+152.577%
2025-06-03	2.7500	2.8800	2.7500	2.8100	+16.116%	16	14	+161.566%
2025-05-14	2.4200	2.4200	2.4200	2.4200	-2.811%	1	13	+203.719%
2025-05-13	2.4900	2.4900	2.4900	2.4900	-4.231%	5	13	+195.181%
2025-05-12	2.5900	2.6000	2.5900	2.6000	0.000%	8	8	+182.692%