Dark

KO20270319C90
KO Mar 19 2027 90.00 Call (KO270319C00090000)
option OPRA

EOD

Sep 29, 2026

3.90-4.878%(-0.20)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0500	4.0500	3.9000	3.9000	-4.878%	26	1,575	0.000%
2026-09-28	4.2500	4.3500	4.0000	4.1000	-8.889%	105	1,573	-4.878%
2026-09-25	4.6000	4.6000	4.4000	4.5000	-6.250%	42	1,520	-13.333%
2026-09-24	5.1500	5.3000	4.8000	4.8000	+5.495%	8	1,506	-18.750%
2026-09-23	4.8700	5.0000	4.4500	4.5500	-10.784%	48	1,504	-14.286%
2026-09-22	4.6500	5.1000	4.5000	5.1000	+20.000%	28	1,490	-23.529%
2026-09-21	4.5000	4.6200	4.2500	4.2500	-8.009%	57	1,467	-8.235%
2026-09-18	4.5000	4.7000	4.5000	4.6200	-4.149%	37	1,415	-15.584%
2026-09-17	4.5500	4.8500	4.5500	4.8200	+1.474%	6	1,397	-19.087%
2026-09-16	4.9900	5.0500	4.7500	4.7500	-6.863%	235	1,396	-17.895%
2026-09-15	5.1000	5.1000	5.1000	5.1000	-3.774%	12	1,225	-23.529%
2026-09-14	5.4500	5.4500	4.9500	5.3000	+10.187%	617	1,216	-26.415%
2026-09-11	4.7900	4.8100	4.6000	4.8100	+1.263%	42	744	-18.919%
2026-09-10	5.0000	5.0000	4.7000	4.7500	+7.955%	51	715	-17.895%
2026-09-09	4.6000	4.6100	4.4000	4.4000	-7.368%	23	677	-11.364%
2026-09-08	4.5500	4.7700	4.5500	4.7500	+1.064%	74	661	-17.895%
2026-09-04	4.7500	4.7500	4.6000	4.7000	-7.843%	36	582	-17.021%
2026-09-03	4.9000	5.1000	4.9000	5.1000	+3.870%	7	582	-23.529%
2026-09-02	4.7500	5.0700	4.7200	4.9100	+1.237%	23	585	-20.570%
2026-09-01	5.0500	5.0500	4.7200	4.8500	-9.346%	17	582	-19.588%
2026-08-31	5.4200	5.4500	5.2500	5.3500	-8.547%	15	571	-27.103%
2026-08-28	5.6800	5.8700	5.6800	5.8500	+4.093%	32	566	-33.333%
2026-08-27	5.6000	5.7500	5.6000	5.6200	-6.333%	4	556	-30.605%
2026-08-26	6.0000	6.1000	5.9000	6.0000	-11.111%	8	557	-35.000%
2026-08-25	6.9000	6.9500	6.7500	6.7500	-5.594%	3	556	-42.222%
2026-08-24	7.4500	7.4500	7.1000	7.1500	+13.854%	27	555	-45.455%
2026-08-21	6.2800	6.2800	6.2800	6.2800	-4.704%	1	559	-37.898%
2026-08-20	6.1500	6.9000	6.1500	6.5900	+5.778%	33	558	-40.819%
2026-08-19	5.2500	6.2300	5.2500	6.2300	+20.971%	65	567	-37.400%
2026-08-18	5.1300	5.2000	5.1300	5.1500	+22.619%	3	581	-24.272%
2026-08-17	4.2500	4.2500	4.1500	4.2000	-9.871%	60	580	-7.143%
2026-08-14	4.6500	4.6800	4.6500	4.6600	+1.085%	59	588	-16.309%
2026-08-13	4.6100	4.6100	4.6100	4.6100	+11.893%	4	587	-15.401%
2026-08-12	3.9800	4.1200	3.9800	4.1200	-4.186%	4	587	-5.340%
2026-08-11	4.1500	4.3000	4.1500	4.3000	-6.522%	30	588	-9.302%
2026-08-07	4.5000	4.6000	4.5000	4.6000	+2.222%	4	588	-15.217%
2026-08-05	4.5000	4.5000	4.5000	4.5000	+2.506%	1	588	-13.333%
2026-08-04	4.1700	4.4000	4.1700	4.3900	-16.381%	17	588	-11.162%
2026-07-31	5.2400	5.2500	5.2400	5.2500	-0.943%	10	604	-25.714%
2026-07-30	5.8500	5.8500	5.2800	5.3000	-12.972%	33	603	-26.415%
2026-07-29	5.5300	7.0000	5.1000	6.0900	+12.778%	82	601	-35.961%
2026-07-28	4.6000	6.3500	4.6000	5.4000	+53.409%	33	557	-27.778%
2026-07-27	3.4000	3.5200	3.4000	3.5200	+23.509%	6	555	+10.795%
2026-07-24	2.7400	2.9200	2.6300	2.8500	+16.327%	96	554	+36.842%
2026-07-23	2.5700	2.5800	2.3900	2.4500	-15.225%	18	507	+59.184%
2026-07-22	2.9500	2.9800	2.8900	2.8900	+7.037%	3	508	+34.948%
2026-07-21	2.6400	2.7300	2.6400	2.7000	-4.255%	9	508	+44.444%
2026-07-20	2.8300	2.8800	2.6900	2.8200	+1.439%	10	508	+38.298%
2026-07-17	2.9900	2.9900	2.6700	2.7800	-23.836%	3	505	+40.288%
2026-07-16	3.6400	3.6500	3.5300	3.6500	+19.672%	20	504	+6.849%
2026-07-15	3.1100	3.1100	3.0000	3.0500	-14.085%	15	491	+27.869%
2026-07-14	3.5500	3.5500	3.5500	3.5500	-8.269%	2	481	+9.859%
2026-07-13	3.6500	3.8700	3.6500	3.8700	+15.522%	14	481	+0.775%
2026-07-10	3.6000	3.6000	3.3500	3.3500	+9.836%	2	488	+16.418%
2026-07-09	3.0000	3.0800	2.8100	3.0500	-23.750%	23	486	+27.869%
2026-07-07	4.2500	4.2500	4.0000	4.0000	+20.482%	24	466	-2.500%
2026-07-06	3.3200	3.3200	3.3200	3.3200	+11.037%	5	455	+17.470%
2026-07-02	3.0000	3.0000	2.9900	2.9900	+25.630%	5	448	+30.435%
2026-07-01	2.3700	2.4200	2.3500	2.3800	-5.179%	50	448	+63.866%
2026-06-30	2.4900	2.5100	2.4900	2.5100	-10.357%	21	411	+55.378%
2026-06-29	2.8000	2.8000	2.8000	2.8000	+4.869%	1	390	+39.286%
2026-06-26	2.6700	2.6800	2.6600	2.6700	+21.364%	24	390	+46.067%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-5.172%	2	413	+77.273%
2026-06-16	2.3900	2.3900	2.2700	2.3200	-9.375%	28	413	+68.103%
2026-06-15	2.5600	2.5600	2.5600	2.5600	-31.733%	1	411	+52.344%
2026-06-10	2.9500	3.7500	2.9500	3.7500	+68.161%	41	410	+4.000%
2026-06-08	2.0800	2.2300	2.0800	2.2300	+20.541%	42	374	+74.888%
2026-06-03	1.8100	1.8500	1.7100	1.8500	-9.756%	15	356	+110.811%
2026-05-29	2.1700	2.1700	2.0500	2.0500	-7.240%	2	347	+90.244%
2026-05-28	2.2100	2.2100	2.2100	2.2100	-23.529%	1	348	+76.471%
2026-05-27	2.7500	2.8900	2.7500	2.8900	+4.710%	2	347	+34.948%
2026-05-19	2.7600	2.7600	2.7600	2.7600	+11.290%	1	346	+41.304%
2026-05-18	2.4800	2.4800	2.4800	2.4800	-4.615%	1	345	+57.258%
2026-05-15	2.6000	2.6000	2.5900	2.6000	+50.289%	3	345	+50.000%
2026-05-04	1.7300	1.7300	1.7300	1.7300	-3.889%	6	344	+125.434%
2026-04-30	1.8000	1.8000	1.8000	1.8000	-20.000%	4	344	+116.667%
2026-04-28	2.2500	2.2500	2.2500	2.2500	+99.115%	9	348	+73.333%
2026-04-27	1.1300	1.1300	1.1300	1.1300	-19.286%	1	348	+245.133%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+16.667%	1	348	+178.571%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-12.409%	2	347	+225.000%
2026-04-16	1.3700	1.3700	1.3700	1.3700	-18.452%	4	347	+184.672%
2026-04-15	1.6800	1.6800	1.6800	1.6800	+12.000%	1	343	+132.143%
2026-04-14	1.5500	1.6400	1.5000	1.5000	0.000%	15	343	+160.000%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-19.355%	1	336	+160.000%
2026-04-06	1.8400	1.9000	1.8400	1.8600	+6.897%	8	336	+109.677%
2026-04-01	1.6500	1.7400	1.6500	1.7400	-10.769%	2	334	+124.138%
2026-03-30	1.9500	1.9700	1.9500	1.9500	+19.632%	200	334	+100.000%
2026-03-27	1.5400	1.6300	1.5400	1.6300	+1.875%	2	218	+139.264%
2026-03-26	1.4200	1.6000	1.4200	1.6000	+0.629%	2	217	+143.750%
2026-03-25	1.4700	1.6500	1.4700	1.5900	+3.247%	69	216	+145.283%
2026-03-24	1.6700	1.8100	1.4800	1.5400	-5.521%	52	172	+153.247%
2026-03-23	1.6500	1.6500	1.4200	1.6300	-1.807%	55	168	+139.264%
2026-03-20	1.7100	1.7200	1.6600	1.6600	-28.755%	67	163	+134.940%
2026-03-17	2.3300	2.3300	2.3300	2.3300	+20.725%	7	97	+67.382%
2026-03-11	1.9300	1.9300	1.9300	1.9300	+1.579%	36	90	+102.073%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+10.465%	2	77	+105.263%
2026-03-06	1.7100	1.7200	1.7100	1.7200	-2.825%	56	77	+126.744%
2026-03-05	1.7700	1.7700	1.7700	1.7700	-37.676%	11	23	+120.339%
2026-03-02	2.8400	2.8400	2.8400	2.8400	+3.650%	10	12	+37.324%
2026-02-26	2.7400	2.7400	2.7400	2.7400	+3.396%	1	2	+42.336%
2026-02-25	2.6500	2.6500	2.6500	2.6500	0.000%	1	0	+47.170%