Dark

KO20270319C85
KO Mar 19 2027 85.00 Call (KO270319C00085000)
option OPRA

EOD

Aug 4, 2026

6.82-5.278%(-0.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	6.8400	6.8400	6.8200	6.8200	-5.278%	3	625	0.000%
2026-08-03	7.8400	7.8400	7.2000	7.2000	-5.882%	5	626	-5.278%
2026-07-31	8.0000	8.0000	7.6500	7.6500	-4.494%	5	624	-10.850%
2026-07-30	8.0400	8.0400	8.0100	8.0100	-14.787%	3	625	-14.856%
2026-07-29	8.5900	9.4000	8.5900	9.4000	+16.049%	2	628	-27.447%
2026-07-28	7.4900	9.5400	7.4900	8.1000	+43.363%	185	629	-15.802%
2026-07-27	5.1000	5.6500	5.1000	5.6500	+23.094%	5	650	+20.708%
2026-07-24	4.5900	4.5900	4.5900	4.5900	+5.517%	1	651	+48.584%
2026-07-23	4.3500	4.3500	4.3500	4.3500	-8.034%	1	650	+56.782%
2026-07-22	4.7300	4.8500	4.7300	4.7300	+5.111%	24	650	+44.186%
2026-07-21	4.4900	4.5000	4.4900	4.5000	+3.448%	2	633	+51.556%
2026-07-20	4.3500	4.3500	4.3500	4.3500	-9.375%	1	633	+56.782%
2026-07-17	5.2000	5.2000	4.8000	4.8000	-19.328%	7	632	+42.083%
2026-07-16	5.9500	5.9500	5.9500	5.9500	+20.202%	10	631	+14.622%
2026-07-15	5.1300	5.1300	4.9500	4.9500	-18.317%	14	641	+37.778%
2026-07-13	6.0100	6.0600	5.8900	6.0600	+0.165%	4	630	+12.541%
2026-07-08	5.9000	6.1000	5.9000	6.0500	+3.952%	7	628	+12.727%
2026-07-07	6.5000	6.5400	5.8200	5.8200	+6.789%	18	630	+17.182%
2026-07-02	4.3000	5.4500	4.3000	5.4500	+26.744%	7	621	+25.138%
2026-07-01	4.3000	4.3000	4.3000	4.3000	-4.444%	21	621	+58.605%
2026-06-30	4.2000	4.5000	4.2000	4.5000	-8.163%	6	620	+51.556%
2026-06-29	5.0000	5.0000	4.9000	4.9000	+11.364%	21	625	+39.184%
2026-06-26	4.4500	4.4500	4.4000	4.4000	+11.392%	25	645	+55.000%
2026-06-25	4.1500	4.1500	3.9500	3.9500	-8.986%	129	660	+72.658%
2026-06-24	4.3400	4.3400	4.3400	4.3400	+1.166%	1	594	+57.143%
2026-06-23	4.2900	4.2900	4.2900	4.2900	+19.167%	1	594	+58.974%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-3.743%	15	601	+89.444%
2026-06-17	3.7500	3.7500	3.7400	3.7400	-4.103%	29	601	+82.353%
2026-06-16	4.0000	4.0000	3.9000	3.9000	-7.143%	18	601	+74.872%
2026-06-15	4.6500	4.6500	4.1500	4.2000	-16.000%	43	614	+62.381%
2026-06-12	4.9000	5.0000	4.8500	5.0000	-9.091%	186	649	+36.400%
2026-06-11	5.8000	5.8000	5.5000	5.5000	-5.172%	20	504	+24.000%
2026-06-10	4.9000	5.8000	4.9000	5.8000	+34.884%	138	489	+17.586%
2026-06-09	4.0000	4.4500	3.9500	4.3000	+17.808%	35	418	+58.605%
2026-06-08	3.5000	3.7000	3.5000	3.6500	+4.286%	86	402	+86.849%
2026-06-05	3.5000	3.5000	3.5000	3.5000	+16.667%	10	380	+94.857%
2026-06-04	3.6600	3.6600	3.0000	3.0000	-7.407%	13	380	+127.333%
2026-06-03	3.2300	3.2400	3.2200	3.2400	-4.706%	7	372	+110.494%
2026-05-29	3.5800	3.6100	3.4000	3.4000	-24.945%	32	365	+100.588%
2026-05-28	4.5300	4.5300	4.5300	4.5300	-13.714%	1	333	+50.552%
2026-05-27	4.6000	5.2500	4.6000	5.2500	+33.249%	4	332	+29.905%
2026-05-26	4.1800	4.1800	3.9400	3.9400	-7.294%	8	332	+73.096%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-9.958%	3	331	+60.471%
2026-05-20	4.9000	4.9000	4.6500	4.7200	+0.855%	11	331	+44.492%
2026-05-19	4.8500	4.8500	4.6800	4.6800	+8.837%	57	334	+45.726%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+4.878%	2	334	+58.605%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+26.154%	4	332	+66.341%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-3.846%	3	332	+109.846%
2026-05-07	3.3800	3.3800	3.3800	3.3800	-4.789%	1	329	+101.775%
2026-05-06	3.3500	3.5500	3.3500	3.5500	+18.333%	12	330	+92.113%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-4.762%	3	332	+127.333%
2026-05-01	3.1900	3.2100	3.1500	3.1500	-7.353%	49	356	+116.508%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+2.102%	1	356	+100.588%
2026-04-29	3.6000	3.6000	3.3000	3.3300	-13.953%	9	355	+104.805%
2026-04-28	3.8000	4.1000	3.8000	3.8700	+47.148%	136	355	+76.227%
2026-04-24	2.6600	2.6600	2.4200	2.6300	+1.154%	12	237	+159.316%
2026-04-23	2.6000	2.6000	2.5600	2.6000	+21.495%	13	235	+162.308%
2026-04-22	2.1400	2.1400	2.1400	2.1400	+4.390%	3	223	+218.692%
2026-04-21	2.0200	2.0600	2.0100	2.0500	-15.638%	38	220	+232.683%
2026-04-20	2.4300	2.4300	2.4300	2.4300	-1.220%	1	239	+180.658%
2026-04-17	2.4700	2.4700	2.4600	2.4600	+7.895%	2	239	+177.236%
2026-04-16	2.2800	2.2800	2.2800	2.2800	-16.788%	1	240	+199.123%
2026-04-13	2.7500	2.7500	2.7400	2.7400	-7.744%	11	240	+148.905%
2026-04-10	3.2600	3.2600	2.9700	2.9700	+7.220%	3	240	+129.630%
2026-04-08	2.7700	2.7700	2.7700	2.7700	-1.773%	1	240	+146.209%
2026-03-25	2.7300	2.8200	2.7300	2.8200	+1.075%	92	239	+141.844%
2026-03-23	2.8900	2.8900	2.6700	2.7900	-4.452%	9	166	+144.444%
2026-03-20	2.9200	2.9200	2.9200	2.9200	-9.598%	1	163	+133.562%
2026-03-18	3.2300	3.2300	3.2300	3.2300	-9.524%	7	163	+111.146%
2026-03-17	3.5800	3.7100	3.5200	3.5700	-11.634%	50	163	+91.036%
2026-03-16	3.9300	4.0400	3.9300	4.0400	+25.466%	21	113	+68.812%
2026-03-12	3.0000	3.6000	3.0000	3.2200	+5.229%	9	92	+111.801%
2026-03-09	3.0600	3.0600	3.0600	3.0600	+0.990%	11	89	+122.876%
2026-03-06	2.8600	3.0300	2.8600	3.0300	-25.000%	9	79	+125.083%
2026-03-03	4.1000	4.1000	3.9200	4.0400	-4.941%	81	71	+68.812%
2026-03-02	4.5000	4.5000	4.2300	4.2500	-6.388%	10	21	+60.471%
2026-02-26	4.5200	4.5400	4.5200	4.5400	+5.581%	14	17	+50.220%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-21.101%	1	3	+58.605%
2026-02-24	5.4500	5.4500	5.4500	5.4500	+16.453%	1	3	+25.138%
2026-02-23	4.7100	4.7100	4.6800	4.6800	+17.000%	2	3	+45.726%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+70.500%