Dark

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

EOD

Aug 4, 2026

9.50-9.867%(-1.04)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.5000	9.5000	9.5000	9.5000	-9.867%	7	420	0.000%
2026-08-03	10.5400	10.5400	10.5400	10.5400	-9.760%	19	413	-9.867%
2026-07-30	11.6800	11.6800	11.6800	11.6800	-13.160%	1	413	-18.664%
2026-07-29	13.4500	13.4500	13.4500	13.4500	+8.907%	3	412	-29.368%
2026-07-28	10.0500	12.9900	10.0500	12.3500	+72.727%	23	414	-23.077%
2026-07-24	7.1000	7.1500	7.1000	7.1500	+7.196%	5	414	+32.867%
2026-07-23	6.6000	6.6700	6.6000	6.6700	-11.067%	4	414	+42.429%
2026-07-22	7.5500	7.5500	7.4000	7.5000	+5.634%	4	414	+26.667%
2026-07-21	7.0400	7.1000	7.0400	7.1000	+0.709%	4	414	+33.803%
2026-07-20	7.0500	7.0500	7.0500	7.0500	+2.174%	1	413	+34.752%
2026-07-17	7.8500	7.8500	6.9000	6.9000	-20.507%	9	413	+37.681%
2026-07-16	8.6800	8.6800	8.6800	8.6800	+6.112%	1	413	+9.447%
2026-07-14	8.1800	8.1800	8.1800	8.1800	-5.977%	10	414	+16.137%
2026-07-13	8.4000	8.8400	8.4000	8.7000	+4.819%	6	409	+9.195%
2026-07-10	8.1300	8.3000	8.1300	8.3000	+6.410%	8	411	+14.458%
2026-07-09	7.2500	7.8000	7.2500	7.8000	-11.665%	3	411	+21.795%
2026-07-08	8.8300	8.8300	8.8300	8.8300	+0.227%	1	412	+7.588%
2026-07-07	8.8100	8.8100	8.8100	8.8100	+14.863%	19	413	+7.832%
2026-07-06	8.5000	8.5000	7.6700	7.6700	+0.921%	2	410	+23.859%
2026-07-02	7.6000	7.6000	7.6000	7.6000	+4.828%	1	410	+25.000%
2026-06-29	7.2500	7.2500	7.2500	7.2500	+0.694%	1	410	+31.034%
2026-06-26	7.2000	7.4000	7.1500	7.2000	+10.769%	74	410	+31.944%
2026-06-25	6.5500	6.5500	6.5000	6.5000	-2.985%	31	428	+46.154%
2026-06-24	6.9000	6.9000	6.5500	6.7000	+10.744%	72	397	+41.791%
2026-06-23	6.4000	6.4000	6.0500	6.0500	0.000%	35	377	+57.025%
2026-06-22	5.9000	6.2500	5.8500	6.0500	+1.852%	68	348	+57.025%
2026-06-18	5.7000	5.9400	5.5000	5.9400	-10.000%	9	286	+59.933%
2026-06-15	6.7500	6.7500	6.6000	6.6000	-12.000%	3	286	+43.939%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-8.313%	1	285	+26.667%
2026-06-11	8.4000	8.4000	8.1800	8.1800	-2.619%	77	285	+16.137%
2026-06-10	8.2000	8.6000	8.2000	8.4000	+28.244%	81	286	+13.095%
2026-06-09	5.5500	6.5500	5.5500	6.5500	+14.311%	9	271	+45.038%
2026-06-08	5.7000	5.7300	5.7000	5.7300	-6.066%	7	262	+65.794%
2026-06-05	5.7500	6.1000	5.7000	6.1000	+36.465%	37	262	+55.738%
2026-06-04	5.2500	5.2500	4.4700	4.4700	-15.180%	13	249	+112.528%
2026-06-03	5.3000	5.3500	5.2700	5.2700	+4.356%	81	240	+80.266%
2026-06-02	5.2700	5.4200	5.0000	5.0500	-4.717%	27	234	+88.119%
2026-06-01	5.2000	5.3000	5.2000	5.3000	-6.195%	13	215	+79.245%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-7.377%	1	207	+68.142%
2026-05-28	6.2000	6.2000	6.1000	6.1000	-15.278%	7	206	+55.738%
2026-05-27	7.0300	7.2000	7.0300	7.2000	+20.000%	40	201	+31.944%
2026-05-26	6.7000	6.7000	6.0000	6.0000	-11.765%	13	200	+58.333%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-4.895%	5	199	+39.706%
2026-05-20	7.3500	7.3500	7.1500	7.1500	-4.027%	2	194	+32.867%
2026-05-19	6.9000	7.4500	6.9000	7.4500	+13.222%	4	194	+27.517%
2026-05-18	6.5800	6.5800	6.5800	6.5800	-1.053%	1	194	+44.377%
2026-05-15	6.6500	6.6500	6.6500	6.6500	+9.016%	1	194	+42.857%
2026-05-13	6.1000	6.1000	6.1000	6.1000	-2.244%	11	195	+55.738%
2026-05-12	6.2400	6.2400	6.2400	6.2400	+24.800%	10	195	+52.244%
2026-05-11	5.0000	5.0000	5.0000	5.0000	-1.961%	1	195	+90.000%
2026-05-08	5.3000	5.3000	5.1000	5.1000	-1.923%	11	186	+86.275%
2026-05-07	5.2800	5.2800	5.2000	5.2000	-6.643%	2	176	+82.692%
2026-05-06	5.5000	5.5700	5.4000	5.5700	+12.072%	17	176	+70.557%
2026-05-05	4.9700	4.9700	4.9700	4.9700	-1.389%	1	160	+91.147%
2026-05-04	5.3100	5.3100	5.0400	5.0400	-6.667%	12	160	+88.492%
2026-04-30	5.3000	5.4000	5.3000	5.4000	-12.763%	35	149	+75.926%
2026-04-28	6.0000	6.1900	6.0000	6.1900	+52.840%	3	124	+53.473%
2026-04-27	4.4000	4.4000	4.0500	4.0500	-7.955%	46	123	+134.568%
2026-04-24	4.4000	4.4000	4.4000	4.4000	+6.024%	3	147	+115.909%
2026-04-20	4.6500	4.6500	4.0300	4.1500	-11.702%	22	144	+128.916%
2026-04-17	4.7000	4.7000	4.7000	4.7000	+8.046%	1	144	+102.128%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+10.127%	1	145	+118.391%
2026-04-15	4.0500	4.0500	3.9500	3.9500	-13.187%	20	145	+140.506%
2026-04-14	4.4600	4.5500	4.4600	4.5500	-13.333%	7	151	+108.791%
2026-04-10	5.2200	5.2800	5.0500	5.2500	-3.670%	16	153	+80.952%
2026-04-09	5.3500	5.4500	5.3500	5.4500	+7.708%	2	153	+74.312%
2026-04-08	4.8500	5.0600	4.8500	5.0600	-8.499%	25	154	+87.747%
2026-04-07	5.5300	5.5300	5.5300	5.5300	+15.208%	10	141	+71.790%
2026-03-27	4.7200	4.8000	4.7200	4.8000	+8.352%	3	131	+97.917%
2026-03-26	4.4300	4.4300	4.4300	4.4300	-1.556%	10	131	+114.447%
2026-03-25	4.5000	4.5000	4.5000	4.5000	0.000%	4	126	+111.111%
2026-03-20	5.0000	5.0000	4.5000	4.5000	-8.163%	45	126	+111.111%
2026-03-19	4.8300	4.9000	4.8300	4.9000	-3.922%	24	169	+93.878%
2026-03-18	5.0500	5.1000	5.0500	5.1000	-10.369%	3	156	+86.275%
2026-03-17	5.6900	5.6900	5.6900	5.6900	-9.683%	1	153	+66.960%
2026-03-16	6.1100	6.3000	6.0000	6.3000	+13.718%	42	152	+50.794%
2026-03-12	5.6400	5.6400	5.5400	5.5400	+12.602%	43	111	+71.480%
2026-03-11	5.0000	5.0000	4.9200	4.9200	-4.836%	5	68	+93.089%
2026-03-10	5.2100	5.2100	5.1500	5.1700	-6.000%	5	64	+83.752%
2026-03-09	5.5000	5.5000	5.5000	5.5000	+35.802%	1	60	+72.727%
2026-03-05	4.8000	4.8000	4.0500	4.0500	-27.158%	5	61	+134.568%
2026-03-04	5.2000	5.5600	5.2000	5.5600	-17.873%	2	56	+70.863%
2026-03-02	6.7700	6.7700	6.7700	6.7700	+1.805%	1	54	+40.325%
2026-02-26	6.7200	6.7200	6.6500	6.6500	-1.773%	2	53	+42.857%
2026-02-25	6.5500	6.7700	6.5500	6.7700	+4.154%	50	2	+40.325%
2026-02-23	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	+46.154%