Dark

KO20270115C87.5
KO Jan 15 2027 87.50 Call (KO270115C00087500)
option OPRA

EOD

Aug 4, 2026

4.70-4.858%(-0.24)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.2000	4.7000	4.2000	4.7000	-4.858%	85	2,310	0.000%
2026-08-03	5.0500	5.0500	4.7500	4.9400	-6.792%	227	2,355	-4.858%
2026-07-31	5.4000	5.4500	5.2700	5.3000	-8.621%	27	2,136	-11.321%
2026-07-30	5.5000	5.8700	5.4000	5.8000	-4.918%	31	2,139	-18.966%
2026-07-29	7.4500	7.4500	6.1000	6.1000	+10.909%	9	2,124	-22.951%
2026-07-28	5.3900	6.8000	5.0500	5.5000	+61.290%	148	2,129	-14.545%
2026-07-27	3.0500	3.4400	3.0500	3.4100	+25.368%	12	2,122	+37.830%
2026-07-24	2.6400	2.7500	2.6000	2.7200	+14.768%	43	2,120	+72.794%
2026-07-23	2.3100	2.5600	2.3100	2.3700	-18.276%	9	2,101	+98.312%
2026-07-22	2.9000	2.9000	2.9000	2.9000	+6.227%	3	2,109	+62.069%
2026-07-21	2.5800	2.7400	2.5800	2.7300	+1.487%	43	2,109	+72.161%
2026-07-20	2.6900	2.6900	2.6900	2.6900	+5.490%	3	2,099	+74.721%
2026-07-17	2.8000	2.8000	2.4300	2.5500	-35.443%	14	2,099	+84.314%
2026-07-16	3.2600	3.9500	3.2600	3.9500	+38.596%	43	2,097	+18.987%
2026-07-15	2.9600	3.1500	2.8500	2.8500	-10.938%	8	2,064	+64.912%
2026-07-14	3.8100	3.8900	3.2000	3.2000	-6.433%	72	2,061	+46.875%
2026-07-10	3.5200	3.5500	3.4200	3.4200	+8.571%	84	2,009	+37.427%
2026-07-09	2.9700	3.1500	2.9400	3.1500	-17.105%	33	1,978	+49.206%
2026-07-08	3.7100	3.8000	3.7100	3.8000	+5.556%	28	1,976	+23.684%
2026-07-07	3.8000	4.3500	3.6000	3.6000	+10.769%	73	1,981	+30.556%
2026-07-06	3.1000	3.2500	2.8700	3.2500	+8.333%	96	1,951	+44.615%
2026-07-02	2.7700	3.1500	2.7700	3.0000	+28.205%	38	1,894	+56.667%
2026-07-01	2.5600	2.5600	2.3300	2.3400	-7.143%	105	1,894	+100.855%
2026-06-30	2.5700	2.7300	2.5100	2.5200	-11.268%	17	1,896	+86.508%
2026-06-29	3.2100	3.2100	2.8400	2.8400	+1.068%	5	1,888	+65.493%
2026-06-26	2.4000	2.8100	2.4000	2.8100	+24.889%	24	1,892	+67.260%
2026-06-25	2.3800	2.3800	2.2300	2.2500	-13.127%	68	1,893	+108.889%
2026-06-24	2.5000	2.6400	2.4900	2.5900	+9.746%	5	1,852	+81.467%
2026-06-23	2.2200	2.3600	2.1700	2.3600	+11.321%	47	1,853	+99.153%
2026-06-22	2.1200	2.1200	2.1200	2.1200	+4.950%	1	1,852	+121.698%
2026-06-18	2.0000	2.0800	2.0000	2.0200	-14.043%	104	1,857	+132.673%
2026-06-17	2.1000	2.3500	2.1000	2.3500	+5.856%	10	1,857	+100.000%
2026-06-16	2.4400	2.5200	2.2200	2.2200	-7.500%	294	1,857	+111.712%
2026-06-15	2.4200	2.4200	2.3400	2.4000	-19.463%	5	2,018	+95.833%
2026-06-12	3.2000	3.2000	2.9800	2.9800	-20.745%	63	2,019	+57.718%
2026-06-11	3.8500	3.9600	3.7600	3.7600	-3.836%	29	2,008	+25.000%
2026-06-10	3.8000	3.9100	3.8000	3.9100	+45.896%	21	2,014	+20.205%
2026-06-09	1.9700	2.6800	1.9700	2.6800	+28.230%	53	2,000	+75.373%
2026-06-08	2.1000	2.1000	2.0700	2.0900	-5.856%	6	1,974	+124.880%
2026-06-05	2.1200	2.4300	2.1000	2.2200	+57.447%	144	1,974	+111.712%
2026-06-04	1.8000	1.8300	1.4100	1.4100	-25.397%	282	1,851	+233.333%
2026-06-03	1.8900	1.8900	1.8900	1.8900	+5.587%	4	1,718	+148.677%
2026-06-02	1.8300	1.8300	1.7900	1.7900	-3.243%	13	1,714	+162.570%
2026-06-01	1.9100	1.9100	1.8500	1.8500	-7.035%	11	1,724	+154.054%
2026-05-29	2.0400	2.0900	1.9900	1.9900	-21.654%	58	1,724	+136.181%
2026-05-28	2.5400	2.5400	2.3000	2.5400	-7.636%	12	1,731	+85.039%
2026-05-27	2.8000	3.0000	2.6600	2.7500	+4.563%	244	1,727	+70.909%
2026-05-22	2.6300	2.6900	2.6300	2.6300	+7.787%	31	1,497	+78.707%
2026-05-21	2.6000	2.6600	2.4400	2.4400	-10.294%	30	1,487	+92.623%
2026-05-20	2.8200	2.9000	2.7200	2.7200	-3.887%	48	1,487	+72.794%
2026-05-19	2.7500	3.0500	2.7500	2.8300	+9.266%	15	1,485	+66.078%
2026-05-18	2.5400	2.6100	2.4500	2.5900	-0.385%	51	1,485	+81.467%
2026-05-15	2.6600	2.6600	2.3600	2.6000	+8.333%	3,724	1,485	+80.769%
2026-05-13	2.6000	2.6000	2.3300	2.4000	+24.352%	18	239	+95.833%
2026-05-08	1.9800	1.9800	1.8100	1.9300	-3.500%	26	241	+143.523%
2026-05-06	1.9800	2.1400	1.9800	2.0000	+6.383%	12	225	+135.000%
2026-05-05	1.8800	1.8800	1.8800	1.8800	+7.429%	40	219	+150.000%
2026-05-04	1.8800	1.8800	1.7300	1.7500	-13.366%	8	189	+168.571%
2026-04-29	2.0200	2.0200	2.0200	2.0200	-15.833%	4	184	+132.673%
2026-04-28	2.1000	2.4000	2.1000	2.4000	+50.000%	12	186	+95.833%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+3.226%	1	176	+193.750%
2026-04-23	1.4600	1.5500	1.4600	1.5500	+27.049%	2	175	+203.226%
2026-04-22	1.2200	1.2200	1.2200	1.2200	0.000%	1	174	+285.246%
2026-04-21	1.1300	1.2200	1.1300	1.2200	-3.937%	6	173	+285.246%
2026-04-20	1.3800	1.3800	1.2700	1.2700	-7.971%	6	173	+270.079%
2026-04-17	1.2500	1.3800	1.2500	1.3800	-13.208%	30	172	+240.580%
2026-04-14	1.5900	1.5900	1.5900	1.5900	0.000%	5	161	+195.597%
2026-04-13	1.7500	1.7500	1.5900	1.5900	-17.188%	17	156	+195.597%
2026-04-10	1.9500	1.9500	1.9200	1.9200	-9.859%	8	151	+144.792%
2026-04-09	2.1300	2.1300	2.1300	2.1300	+13.904%	5	151	+120.657%
2026-04-08	1.8200	1.9500	1.7400	1.8700	-4.592%	27	146	+151.337%
2026-04-07	1.9600	1.9600	1.9600	1.9600	-2.970%	5	154	+139.796%
2026-04-06	1.9000	2.0300	1.9000	2.0200	+18.129%	8	154	+132.673%
2026-04-01	1.6500	1.8800	1.6500	1.7100	-6.557%	30	151	+174.854%
2026-03-31	1.6000	1.9500	1.6000	1.8300	-11.165%	16	151	+156.831%
2026-03-30	2.1600	2.1600	2.0500	2.0600	+12.568%	27	151	+128.155%
2026-03-27	1.6300	1.8300	1.5900	1.8300	+10.241%	37	128	+156.831%
2026-03-26	1.5600	1.7100	1.5000	1.6600	+1.840%	33	125	+183.133%
2026-03-25	1.5800	1.6800	1.5000	1.6300	+7.237%	16	120	+188.344%
2026-03-23	1.5700	1.5900	1.5200	1.5200	-9.524%	86	120	+209.211%
2026-03-20	1.7500	1.7500	1.6800	1.6800	-12.500%	2	121	+179.762%
2026-03-18	1.8000	1.9200	1.8000	1.9200	-7.246%	12	122	+144.792%
2026-03-12	2.0700	2.0700	2.0700	2.0700	+0.976%	2	110	+127.053%
2026-03-11	2.0000	2.0500	2.0000	2.0500	+4.592%	12	110	+129.268%
2026-03-09	1.9600	1.9600	1.9600	1.9600	+8.889%	2	100	+139.796%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-6.250%	1	98	+161.111%
2026-03-05	1.7100	1.9500	1.7100	1.9200	-23.200%	26	97	+144.792%
2026-03-04	2.5000	2.5000	2.5000	2.5000	0.000%	1	74	+88.000%
2026-02-18	2.7300	2.7300	2.4700	2.5000	-0.398%	6	74	+88.000%
2026-02-17	2.5700	2.5700	2.5100	2.5100	+0.400%	8	73	+87.251%
2026-02-13	2.2600	2.5000	2.2600	2.5000	-10.714%	56	30	+88.000%
2026-02-12	2.3700	2.8800	2.3700	2.8000	+73.913%	9	30	+67.857%
2026-02-10	1.5500	1.6500	1.5500	1.6100	-27.477%	22	24	+191.925%
2026-02-06	2.2200	2.2200	2.2200	2.2200	0.000%	2	2	+111.712%