Dark

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

EOD

Sep 29, 2026

6.40-4.478%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4000	6.4000	6.4000	6.4000	-4.478%	5	843	0.000%
2026-09-28	6.9000	6.9000	6.6500	6.7000	-4.965%	35	841	-4.478%
2026-09-25	7.3500	7.3800	7.0500	7.0500	-7.843%	13	807	-9.220%
2026-09-24	7.7500	8.0000	7.6500	7.6500	+7.746%	11	807	-16.340%
2026-09-23	7.6000	7.6700	7.1000	7.1000	-10.692%	55	806	-9.859%
2026-09-22	7.2500	7.9500	7.0500	7.9500	+14.388%	21	751	-19.497%
2026-09-21	7.4000	7.4000	6.9500	6.9500	-8.553%	11	753	-7.914%
2026-09-18	7.3500	7.6000	7.2000	7.6000	-0.654%	71	746	-15.789%
2026-09-17	7.4000	7.6500	7.3000	7.6500	+2.685%	10	699	-16.340%
2026-09-16	7.7900	7.7900	7.4500	7.4500	-7.453%	7	696	-14.094%
2026-09-15	7.5500	8.1000	7.5500	8.0500	-0.617%	29	697	-20.497%
2026-09-14	8.6500	8.6500	7.9000	8.1000	+7.570%	90	697	-20.988%
2026-09-11	7.5000	7.6500	7.2000	7.5300	+1.757%	42	681	-15.007%
2026-09-10	7.7000	7.9000	7.4000	7.4000	+4.225%	38	671	-13.514%
2026-09-09	7.4200	7.4200	7.1000	7.1000	-3.794%	16	670	-9.859%
2026-09-08	7.3500	7.4500	7.2500	7.3800	+0.408%	6	669	-13.279%
2026-09-04	7.7000	7.7000	7.3500	7.3500	-7.547%	10	665	-12.925%
2026-09-03	7.5000	8.0500	7.5000	7.9500	+3.247%	26	665	-19.497%
2026-09-02	7.4300	7.9800	7.4300	7.7000	+4.762%	34	657	-16.883%
2026-09-01	8.4500	8.6000	7.3500	7.3500	-6.962%	24	640	-12.925%
2026-08-31	8.5000	8.5000	7.9000	7.9000	-8.671%	12	631	-18.987%
2026-08-28	8.8000	8.8500	8.5500	8.6500	+4.848%	15	623	-26.012%
2026-08-27	8.4000	8.5700	8.2500	8.2500	-7.821%	13	623	-22.424%
2026-08-26	9.6000	9.6400	8.9500	8.9500	-11.386%	34	615	-28.492%
2026-08-25	10.1000	10.1000	10.1000	10.1000	-2.415%	1	615	-36.634%
2026-08-24	10.1000	10.5800	10.1000	10.3500	+8.947%	17	614	-38.164%
2026-08-21	9.5000	9.5000	9.5000	9.5000	-5.190%	5	614	-32.632%
2026-08-20	9.9100	10.0200	9.9100	10.0200	+10.110%	3	609	-36.128%
2026-08-19	8.4500	9.3000	8.4500	9.1000	+15.924%	53	608	-29.670%
2026-08-18	7.8000	7.8500	7.8000	7.8500	+15.103%	6	613	-18.471%
2026-08-17	6.8000	6.8200	6.8000	6.8200	-5.801%	4	613	-6.158%
2026-08-14	7.2500	7.3500	7.1800	7.2400	-0.138%	37	613	-11.602%
2026-08-13	7.2600	7.2600	7.2500	7.2500	+4.618%	10	599	-11.724%
2026-08-12	6.5300	6.9300	6.5300	6.9300	-2.394%	7	609	-7.648%
2026-08-10	7.1000	7.1000	7.1000	7.1000	+2.899%	5	610	-9.859%
2026-08-06	7.3000	7.5000	6.9000	6.9000	+1.173%	84	605	-7.246%
2026-08-04	6.8400	6.8400	6.8200	6.8200	-5.278%	3	625	-6.158%
2026-08-03	7.8400	7.8400	7.2000	7.2000	-5.882%	5	626	-11.111%
2026-07-31	8.0000	8.0000	7.6500	7.6500	-4.494%	5	624	-16.340%
2026-07-30	8.0400	8.0400	8.0100	8.0100	-14.787%	3	625	-20.100%
2026-07-29	8.5900	9.4000	8.5900	9.4000	+16.049%	2	628	-31.915%
2026-07-28	7.4900	9.5400	7.4900	8.1000	+43.363%	185	629	-20.988%
2026-07-27	5.1000	5.6500	5.1000	5.6500	+23.094%	5	650	+13.274%
2026-07-24	4.5900	4.5900	4.5900	4.5900	+5.517%	1	651	+39.434%
2026-07-23	4.3500	4.3500	4.3500	4.3500	-8.034%	1	650	+47.126%
2026-07-22	4.7300	4.8500	4.7300	4.7300	+5.111%	24	650	+35.307%
2026-07-21	4.4900	4.5000	4.4900	4.5000	+3.448%	2	633	+42.222%
2026-07-20	4.3500	4.3500	4.3500	4.3500	-9.375%	1	633	+47.126%
2026-07-17	5.2000	5.2000	4.8000	4.8000	-19.328%	7	632	+33.333%
2026-07-16	5.9500	5.9500	5.9500	5.9500	+20.202%	10	631	+7.563%
2026-07-15	5.1300	5.1300	4.9500	4.9500	-18.317%	14	641	+29.293%
2026-07-13	6.0100	6.0600	5.8900	6.0600	+0.165%	4	630	+5.611%
2026-07-08	5.9000	6.1000	5.9000	6.0500	+3.952%	7	628	+5.785%
2026-07-07	6.5000	6.5400	5.8200	5.8200	+6.789%	18	630	+9.966%
2026-07-02	4.3000	5.4500	4.3000	5.4500	+26.744%	7	621	+17.431%
2026-07-01	4.3000	4.3000	4.3000	4.3000	-4.444%	21	621	+48.837%
2026-06-30	4.2000	4.5000	4.2000	4.5000	-8.163%	6	620	+42.222%
2026-06-29	5.0000	5.0000	4.9000	4.9000	+11.364%	21	625	+30.612%
2026-06-26	4.4500	4.4500	4.4000	4.4000	+11.392%	25	645	+45.455%
2026-06-25	4.1500	4.1500	3.9500	3.9500	-8.986%	129	660	+62.025%
2026-06-24	4.3400	4.3400	4.3400	4.3400	+1.166%	1	594	+47.465%
2026-06-23	4.2900	4.2900	4.2900	4.2900	+19.167%	1	594	+49.184%
2026-06-18	3.6000	3.6000	3.6000	3.6000	-3.743%	15	601	+77.778%
2026-06-17	3.7500	3.7500	3.7400	3.7400	-4.103%	29	601	+71.123%
2026-06-16	4.0000	4.0000	3.9000	3.9000	-7.143%	18	601	+64.103%
2026-06-15	4.6500	4.6500	4.1500	4.2000	-16.000%	43	614	+52.381%
2026-06-12	4.9000	5.0000	4.8500	5.0000	-9.091%	186	649	+28.000%
2026-06-11	5.8000	5.8000	5.5000	5.5000	-5.172%	20	504	+16.364%
2026-06-10	4.9000	5.8000	4.9000	5.8000	+34.884%	138	489	+10.345%
2026-06-09	4.0000	4.4500	3.9500	4.3000	+17.808%	35	418	+48.837%
2026-06-08	3.5000	3.7000	3.5000	3.6500	+4.286%	86	402	+75.342%
2026-06-05	3.5000	3.5000	3.5000	3.5000	+16.667%	10	380	+82.857%
2026-06-04	3.6600	3.6600	3.0000	3.0000	-7.407%	13	380	+113.333%
2026-06-03	3.2300	3.2400	3.2200	3.2400	-4.706%	7	372	+97.531%
2026-05-29	3.5800	3.6100	3.4000	3.4000	-24.945%	32	365	+88.235%
2026-05-28	4.5300	4.5300	4.5300	4.5300	-13.714%	1	333	+41.280%
2026-05-27	4.6000	5.2500	4.6000	5.2500	+33.249%	4	332	+21.905%
2026-05-26	4.1800	4.1800	3.9400	3.9400	-7.294%	8	332	+62.437%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-9.958%	3	331	+50.588%
2026-05-20	4.9000	4.9000	4.6500	4.7200	+0.855%	11	331	+35.593%
2026-05-19	4.8500	4.8500	4.6800	4.6800	+8.837%	57	334	+36.752%
2026-05-14	4.3000	4.3000	4.3000	4.3000	+4.878%	2	334	+48.837%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+26.154%	4	332	+56.098%
2026-05-08	3.2500	3.2500	3.2500	3.2500	-3.846%	3	332	+96.923%
2026-05-07	3.3800	3.3800	3.3800	3.3800	-4.789%	1	329	+89.349%
2026-05-06	3.3500	3.5500	3.3500	3.5500	+18.333%	12	330	+80.282%
2026-05-04	3.0000	3.0000	3.0000	3.0000	-4.762%	3	332	+113.333%
2026-05-01	3.1900	3.2100	3.1500	3.1500	-7.353%	49	356	+103.175%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+2.102%	1	356	+88.235%
2026-04-29	3.6000	3.6000	3.3000	3.3300	-13.953%	9	355	+92.192%
2026-04-28	3.8000	4.1000	3.8000	3.8700	+47.148%	136	355	+65.375%
2026-04-24	2.6600	2.6600	2.4200	2.6300	+1.154%	12	237	+143.346%
2026-04-23	2.6000	2.6000	2.5600	2.6000	+21.495%	13	235	+146.154%
2026-04-22	2.1400	2.1400	2.1400	2.1400	+4.390%	3	223	+199.065%
2026-04-21	2.0200	2.0600	2.0100	2.0500	-15.638%	38	220	+212.195%
2026-04-20	2.4300	2.4300	2.4300	2.4300	-1.220%	1	239	+163.374%
2026-04-17	2.4700	2.4700	2.4600	2.4600	+7.895%	2	239	+160.163%
2026-04-16	2.2800	2.2800	2.2800	2.2800	-16.788%	1	240	+180.702%
2026-04-13	2.7500	2.7500	2.7400	2.7400	-7.744%	11	240	+133.577%
2026-04-10	3.2600	3.2600	2.9700	2.9700	+7.220%	3	240	+115.488%
2026-04-08	2.7700	2.7700	2.7700	2.7700	-1.773%	1	240	+131.047%
2026-03-25	2.7300	2.8200	2.7300	2.8200	+1.075%	92	239	+126.950%
2026-03-23	2.8900	2.8900	2.6700	2.7900	-4.452%	9	166	+129.391%
2026-03-20	2.9200	2.9200	2.9200	2.9200	-9.598%	1	163	+119.178%
2026-03-18	3.2300	3.2300	3.2300	3.2300	-9.524%	7	163	+98.142%
2026-03-17	3.5800	3.7100	3.5200	3.5700	-11.634%	50	163	+79.272%
2026-03-16	3.9300	4.0400	3.9300	4.0400	+25.466%	21	113	+58.416%
2026-03-12	3.0000	3.6000	3.0000	3.2200	+5.229%	9	92	+98.758%
2026-03-09	3.0600	3.0600	3.0600	3.0600	+0.990%	11	89	+109.150%
2026-03-06	2.8600	3.0300	2.8600	3.0300	-25.000%	9	79	+111.221%
2026-03-03	4.1000	4.1000	3.9200	4.0400	-4.941%	81	71	+58.416%
2026-03-02	4.5000	4.5000	4.2300	4.2500	-6.388%	10	21	+50.588%
2026-02-26	4.5200	4.5400	4.5200	4.5400	+5.581%	14	17	+40.969%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-21.101%	1	3	+48.837%
2026-02-24	5.4500	5.4500	5.4500	5.4500	+16.453%	1	3	+17.431%
2026-02-23	4.7100	4.7100	4.6800	4.6800	+17.000%	2	3	+36.752%
2026-02-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+60.000%