Dark

KO20270319C80
KO Mar 19 2027 80.00 Call (KO270319C00080000)
option OPRA

EOD

Sep 28, 2026

10.38-4.508%(-0.49)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.4000	10.4000	10.3800	10.3800	-4.508%	16	515	0.000%
2026-09-25	10.7700	10.9300	10.7700	10.8700	-0.275%	7	522	-4.508%
2026-09-21	10.9000	10.9000	10.9000	10.9000	0.000%	1	522	-4.771%
2026-09-18	10.6000	10.9000	10.6000	10.9000	-3.880%	44	523	-4.771%
2026-09-16	11.3400	11.3400	11.3400	11.3400	-1.563%	1	480	-8.466%
2026-09-14	11.8100	11.8100	11.5200	11.5200	+7.363%	18	480	-9.896%
2026-09-11	11.0000	11.0000	10.7300	10.7300	-2.455%	40	478	-3.262%
2026-09-10	10.9000	11.0000	10.9000	11.0000	+1.852%	8	438	-5.636%
2026-09-09	10.7000	10.8000	10.6800	10.8000	-0.917%	4	438	-3.889%
2026-09-08	10.9000	10.9000	10.9000	10.9000	-3.540%	20	438	-4.771%
2026-09-04	11.3000	11.3000	11.3000	11.3000	-3.004%	1	417	-8.142%
2026-09-03	11.2500	11.6500	11.2500	11.6500	+3.556%	10	417	-10.901%
2026-09-02	11.1500	11.5200	11.1500	11.2500	+3.022%	9	417	-7.733%
2026-09-01	10.9000	10.9200	10.8800	10.9200	-11.722%	6	419	-4.945%
2026-08-27	12.2300	12.3700	12.2300	12.3700	-3.359%	2	419	-16.087%
2026-08-26	13.8500	13.8500	12.8000	12.8000	-8.506%	16	419	-18.906%
2026-08-20	13.3500	13.9900	13.3500	13.9900	+14.860%	2	417	-25.804%
2026-08-19	12.6000	12.6500	12.1800	12.1800	+7.313%	13	417	-14.778%
2026-08-18	11.3500	11.3500	11.3500	11.3500	+11.823%	1	420	-8.546%
2026-08-17	10.0500	10.1500	10.0500	10.1500	-5.581%	2	420	+2.266%
2026-08-14	10.6300	10.7500	10.6300	10.7500	+1.415%	2	420	-3.442%
2026-08-13	10.6000	10.6000	10.6000	10.6000	+11.579%	1	420	-2.075%
2026-08-04	9.5000	9.5000	9.5000	9.5000	-9.867%	7	420	+9.263%
2026-08-03	10.5400	10.5400	10.5400	10.5400	-9.760%	19	413	-1.518%
2026-07-30	11.6800	11.6800	11.6800	11.6800	-13.160%	1	413	-11.130%
2026-07-29	13.4500	13.4500	13.4500	13.4500	+8.907%	3	412	-22.825%
2026-07-28	10.0500	12.9900	10.0500	12.3500	+72.727%	23	414	-15.951%
2026-07-24	7.1000	7.1500	7.1000	7.1500	+7.196%	5	414	+45.175%
2026-07-23	6.6000	6.6700	6.6000	6.6700	-11.067%	4	414	+55.622%
2026-07-22	7.5500	7.5500	7.4000	7.5000	+5.634%	4	414	+38.400%
2026-07-21	7.0400	7.1000	7.0400	7.1000	+0.709%	4	414	+46.197%
2026-07-20	7.0500	7.0500	7.0500	7.0500	+2.174%	1	413	+47.234%
2026-07-17	7.8500	7.8500	6.9000	6.9000	-20.507%	9	413	+50.435%
2026-07-16	8.6800	8.6800	8.6800	8.6800	+6.112%	1	413	+19.585%
2026-07-14	8.1800	8.1800	8.1800	8.1800	-5.977%	10	414	+26.895%
2026-07-13	8.4000	8.8400	8.4000	8.7000	+4.819%	6	409	+19.310%
2026-07-10	8.1300	8.3000	8.1300	8.3000	+6.410%	8	411	+25.060%
2026-07-09	7.2500	7.8000	7.2500	7.8000	-11.665%	3	411	+33.077%
2026-07-08	8.8300	8.8300	8.8300	8.8300	+0.227%	1	412	+17.554%
2026-07-07	8.8100	8.8100	8.8100	8.8100	+14.863%	19	413	+17.821%
2026-07-06	8.5000	8.5000	7.6700	7.6700	+0.921%	2	410	+35.332%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+4.828%	1	410	+36.579%
2026-06-29	7.2500	7.2500	7.2500	7.2500	+0.694%	1	410	+43.172%
2026-06-26	7.2000	7.4000	7.1500	7.2000	+10.769%	74	410	+44.167%
2026-06-25	6.5500	6.5500	6.5000	6.5000	-2.985%	31	428	+59.692%
2026-06-24	6.9000	6.9000	6.5500	6.7000	+10.744%	72	397	+54.925%
2026-06-23	6.4000	6.4000	6.0500	6.0500	0.000%	35	377	+71.570%
2026-06-22	5.9000	6.2500	5.8500	6.0500	+1.852%	68	348	+71.570%
2026-06-18	5.7000	5.9400	5.5000	5.9400	-10.000%	9	286	+74.747%
2026-06-15	6.7500	6.7500	6.6000	6.6000	-12.000%	3	286	+57.273%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-8.313%	1	285	+38.400%
2026-06-11	8.4000	8.4000	8.1800	8.1800	-2.619%	77	285	+26.895%
2026-06-10	8.2000	8.6000	8.2000	8.4000	+28.244%	81	286	+23.571%
2026-06-09	5.5500	6.5500	5.5500	6.5500	+14.311%	9	271	+58.473%
2026-06-08	5.7000	5.7300	5.7000	5.7300	-6.066%	7	262	+81.152%
2026-06-05	5.7500	6.1000	5.7000	6.1000	+36.465%	37	262	+70.164%
2026-06-04	5.2500	5.2500	4.4700	4.4700	-15.180%	13	249	+132.215%
2026-06-03	5.3000	5.3500	5.2700	5.2700	+4.356%	81	240	+96.964%
2026-06-02	5.2700	5.4200	5.0000	5.0500	-4.717%	27	234	+105.545%
2026-06-01	5.2000	5.3000	5.2000	5.3000	-6.195%	13	215	+95.849%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-7.377%	1	207	+83.717%
2026-05-28	6.2000	6.2000	6.1000	6.1000	-15.278%	7	206	+70.164%
2026-05-27	7.0300	7.2000	7.0300	7.2000	+20.000%	40	201	+44.167%
2026-05-26	6.7000	6.7000	6.0000	6.0000	-11.765%	13	200	+73.000%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-4.895%	5	199	+52.647%
2026-05-20	7.3500	7.3500	7.1500	7.1500	-4.027%	2	194	+45.175%
2026-05-19	6.9000	7.4500	6.9000	7.4500	+13.222%	4	194	+39.329%
2026-05-18	6.5800	6.5800	6.5800	6.5800	-1.053%	1	194	+57.751%
2026-05-15	6.6500	6.6500	6.6500	6.6500	+9.016%	1	194	+56.090%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-2.244%	11	195	+70.164%
2026-05-12	6.2400	6.2400	6.2400	6.2400	+24.800%	10	195	+66.346%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-1.961%	1	195	+107.600%
2026-05-08	5.3000	5.3000	5.1000	5.1000	-1.923%	11	186	+103.529%
2026-05-07	5.2800	5.2800	5.2000	5.2000	-6.643%	2	176	+99.615%
2026-05-06	5.5000	5.5700	5.4000	5.5700	+12.072%	17	176	+86.355%
2026-05-05	4.9700	4.9700	4.9700	4.9700	-1.389%	1	160	+108.853%
2026-05-04	5.3100	5.3100	5.0400	5.0400	-6.667%	12	160	+105.952%
2026-04-30	5.3000	5.4000	5.3000	5.4000	-12.763%	35	149	+92.222%
2026-04-28	6.0000	6.1900	6.0000	6.1900	+52.840%	3	124	+67.690%
2026-04-27	4.4000	4.4000	4.0500	4.0500	-7.955%	46	123	+156.296%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+6.024%	3	147	+135.909%
2026-04-20	4.6500	4.6500	4.0300	4.1500	-11.702%	22	144	+150.120%
2026-04-17	4.7000	4.7000	4.7000	4.7000	+8.046%	1	144	+120.851%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+10.127%	1	145	+138.621%
2026-04-15	4.0500	4.0500	3.9500	3.9500	-13.187%	20	145	+162.785%
2026-04-14	4.4600	4.5500	4.4600	4.5500	-13.333%	7	151	+128.132%
2026-04-10	5.2200	5.2800	5.0500	5.2500	-3.670%	16	153	+97.714%
2026-04-09	5.3500	5.4500	5.3500	5.4500	+7.708%	2	153	+90.459%
2026-04-08	4.8500	5.0600	4.8500	5.0600	-8.499%	25	154	+105.138%
2026-04-07	5.5300	5.5300	5.5300	5.5300	+15.208%	10	141	+87.703%
2026-03-27	4.7200	4.8000	4.7200	4.8000	+8.352%	3	131	+116.250%
2026-03-26	4.4300	4.4300	4.4300	4.4300	-1.556%	10	131	+134.312%
2026-03-25	4.5000	4.5000	4.5000	4.5000	0.000%	4	126	+130.667%
2026-03-20	5.0000	5.0000	4.5000	4.5000	-8.163%	45	126	+130.667%
2026-03-19	4.8300	4.9000	4.8300	4.9000	-3.922%	24	169	+111.837%
2026-03-18	5.0500	5.1000	5.0500	5.1000	-10.369%	3	156	+103.529%
2026-03-17	5.6900	5.6900	5.6900	5.6900	-9.683%	1	153	+82.425%
2026-03-16	6.1100	6.3000	6.0000	6.3000	+13.718%	42	152	+64.762%
2026-03-12	5.6400	5.6400	5.5400	5.5400	+12.602%	43	111	+87.365%
2026-03-11	5.0000	5.0000	4.9200	4.9200	-4.836%	5	68	+110.976%
2026-03-10	5.2100	5.2100	5.1500	5.1700	-6.000%	5	64	+100.774%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+35.802%	1	60	+88.727%
2026-03-05	4.8000	4.8000	4.0500	4.0500	-27.158%	5	61	+156.296%
2026-03-04	5.2000	5.5600	5.2000	5.5600	-17.873%	2	56	+86.691%
2026-03-02	6.7700	6.7700	6.7700	6.7700	+1.805%	1	54	+53.323%
2026-02-26	6.7200	6.7200	6.6500	6.6500	-1.773%	2	53	+56.090%
2026-02-25	6.5500	6.7700	6.5500	6.7700	+4.154%	50	2	+53.323%
2026-02-23	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	+59.692%