Dark

KO20270319C95
KO Mar 19 2027 95.00 Call (KO270319C00095000)
option OPRA

EOD

Sep 29, 2026

2.20+3.286%(+0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.2600	2.2600	2.2000	2.2000	+3.286%	4	3,144	0.000%
2026-09-28	2.3500	2.4700	2.1300	2.1300	-16.471%	185	3,142	+3.286%
2026-09-25	2.6000	2.6400	2.5300	2.5500	-14.141%	43	3,118	-13.725%
2026-09-24	3.1000	3.1000	2.9000	2.9700	+12.075%	23	3,097	-25.926%
2026-09-23	2.6700	2.6700	2.5500	2.6500	-11.667%	26	3,090	-16.981%
2026-09-22	2.6800	3.0000	2.6800	3.0000	+22.449%	99	3,083	-26.667%
2026-09-21	2.7300	2.7600	2.4500	2.4500	-10.909%	148	3,044	-10.204%
2026-09-18	2.6800	2.7800	2.6800	2.7500	-2.135%	86	3,044	-20.000%
2026-09-17	2.6500	2.8100	2.6500	2.8100	-1.748%	60	3,014	-21.708%
2026-09-16	2.9200	3.0300	2.8600	2.8600	-9.206%	47	3,009	-23.077%
2026-09-15	3.0500	3.1500	2.8500	3.1500	+3.279%	20	2,973	-30.159%
2026-09-14	3.4000	3.4000	3.0500	3.0500	+7.394%	278	2,968	-27.869%
2026-09-11	2.9000	2.9000	2.7600	2.8400	+0.353%	82	2,753	-22.535%
2026-09-10	2.8700	2.9300	2.8300	2.8300	+8.846%	33	2,748	-22.261%
2026-09-09	2.7000	2.7700	2.6000	2.6000	-8.772%	52	2,732	-15.385%
2026-09-08	2.7400	2.8500	2.7200	2.8500	+2.888%	42	2,686	-22.807%
2026-09-04	2.9000	2.9000	2.7000	2.7700	-7.667%	44	2,623	-20.578%
2026-09-03	3.0000	3.0400	2.9800	3.0000	-1.639%	29	2,623	-26.667%
2026-09-02	2.9800	3.0500	2.9700	3.0500	+5.536%	8	2,624	-27.869%
2026-09-01	3.4000	3.4000	2.8700	2.8900	-8.254%	22	2,626	-23.875%
2026-08-31	3.2100	3.2500	3.1500	3.1500	-13.223%	8	2,613	-30.159%
2026-08-28	3.6000	3.6800	3.6000	3.6300	+4.611%	35	2,606	-39.394%
2026-08-27	3.3000	3.5000	3.3000	3.4700	-6.720%	139	2,578	-36.599%
2026-08-26	3.9000	3.9000	3.7000	3.7200	-15.455%	16	2,638	-40.860%
2026-08-25	4.4500	4.4500	4.3500	4.4000	-3.297%	50	2,631	-50.000%
2026-08-24	4.6300	4.8300	4.5500	4.5500	+11.520%	31	2,582	-51.648%
2026-08-21	3.9500	4.0800	3.9500	4.0800	-5.116%	27	2,572	-46.078%
2026-08-20	4.1900	4.6000	4.1900	4.3000	+13.158%	25	2,551	-48.837%
2026-08-19	3.3500	3.8000	3.3500	3.8000	+20.635%	13	2,534	-42.105%
2026-08-18	2.9800	3.2000	2.9100	3.1500	+29.630%	359	2,537	-30.159%
2026-08-17	2.4800	2.4900	2.4300	2.4300	-12.903%	4	2,186	-9.465%
2026-08-14	2.8600	2.8700	2.7400	2.7900	+2.574%	487	2,187	-21.147%
2026-08-13	2.6800	2.8200	2.6800	2.7200	+6.250%	29	1,829	-19.118%
2026-08-12	2.2600	2.6300	2.2600	2.5600	-1.158%	6	1,810	-14.063%
2026-08-11	2.6200	2.6200	2.4900	2.5900	-6.159%	7	1,809	-15.058%
2026-08-10	2.7600	2.7600	2.7600	2.7600	0.000%	1	1,811	-20.290%
2026-08-07	2.7700	2.7900	2.6400	2.7600	+6.154%	361	1,811	-20.290%
2026-08-06	3.1600	3.1600	2.6000	2.6000	-6.137%	37	1,811	-15.385%
2026-08-05	2.8000	2.8000	2.7600	2.7700	0.000%	25	1,811	-20.578%
2026-08-04	2.4800	2.8000	2.4800	2.7700	-3.819%	38	1,797	-20.578%
2026-08-03	3.3000	3.3000	2.8200	2.8800	-12.727%	22	1,806	-23.611%
2026-07-31	3.0500	3.3000	3.0500	3.3000	-5.714%	7	1,787	-33.333%
2026-07-30	3.0000	3.5000	3.0000	3.5000	-12.500%	67	1,789	-37.143%
2026-07-29	3.7000	4.7000	3.5500	4.0000	+23.077%	51	1,740	-45.000%
2026-07-28	3.2500	5.3000	2.5800	3.2500	+58.537%	898	1,739	-32.308%
2026-07-27	1.7500	2.0500	1.7500	2.0500	+31.410%	75	1,454	+7.317%
2026-07-24	1.4700	1.5600	1.4500	1.5600	+15.556%	31	1,517	+41.026%
2026-07-23	1.4600	1.5000	1.3000	1.3500	-21.053%	52	1,487	+62.963%
2026-07-22	1.6800	1.7400	1.5700	1.7100	+8.228%	77	1,485	+28.655%
2026-07-21	1.3500	1.6000	1.3500	1.5800	+12.057%	67	1,451	+39.241%
2026-07-20	1.5900	1.5900	1.4100	1.4100	-9.615%	21	1,443	+56.028%
2026-07-17	2.4000	2.4000	1.3000	1.5600	-28.767%	39	1,438	+41.026%
2026-07-16	1.9600	2.3200	1.9600	2.1900	+31.138%	103	1,435	+0.457%
2026-07-15	1.6800	1.7700	1.6300	1.6700	-14.359%	54	1,479	+31.737%
2026-07-14	2.2100	2.3000	1.7900	1.9500	-14.847%	285	1,479	+12.821%
2026-07-13	2.1000	2.2900	2.0000	2.2900	+12.808%	52	1,424	-3.930%
2026-07-10	1.9000	2.0500	1.8600	2.0300	+11.538%	36	1,441	+8.374%
2026-07-09	1.8200	1.8800	1.6200	1.8200	-13.744%	578	1,415	+20.879%
2026-07-08	2.1000	2.4400	2.0500	2.1100	-6.637%	253	1,256	+4.265%
2026-07-07	2.4500	2.6000	2.0600	2.2600	+40.373%	1,522	1,258	-2.655%
2026-07-06	1.7200	1.7600	1.6100	1.6100	+5.229%	75	266	+36.646%
2026-06-29	1.5300	1.5300	1.5300	1.5300	+15.909%	2	196	+43.791%
2026-06-25	1.2900	1.3300	1.2900	1.3200	+14.783%	100	196	+66.667%
2026-06-18	1.2500	1.2500	1.1500	1.1500	-43.627%	16	208	+91.304%
2026-06-12	2.0400	2.0400	2.0400	2.0400	-1.923%	1	208	+7.843%
2026-06-11	2.2500	2.2500	1.9800	2.0800	-6.306%	32	208	+5.769%
2026-06-10	1.8000	2.3500	1.8000	2.2200	+43.226%	111	197	-0.901%
2026-06-09	1.5200	1.5500	1.5200	1.5500	-4.321%	31	153	+41.935%
2026-05-19	1.6200	1.6200	1.6200	1.6200	+11.724%	15	125	+35.802%
2026-05-18	1.5500	1.5500	1.4500	1.4500	-2.685%	16	125	+51.724%
2026-05-15	1.7800	1.7800	1.4900	1.4900	+35.455%	10	125	+47.651%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+10.000%	1	100	+100.000%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+20.482%	2	99	+120.000%
2026-04-13	0.8300	0.8300	0.8300	0.8300	-10.753%	2	99	+165.060%
2026-04-08	0.9100	0.9300	0.9100	0.9300	+3.333%	24	97	+136.559%
2026-04-01	0.9200	1.0200	0.9000	0.9000	-14.286%	9	117	+144.444%
2026-03-31	1.0500	1.0500	1.0500	1.0500	-12.500%	1	116	+109.524%
2026-03-30	1.2000	1.2000	1.2000	1.2000	+30.435%	2	117	+83.333%
2026-03-27	0.8500	0.9300	0.8300	0.9200	-4.167%	24	116	+139.130%
2026-03-26	0.8500	0.9600	0.8500	0.9600	+4.348%	2	119	+129.167%
2026-03-25	0.9000	0.9200	0.8100	0.9200	+6.977%	15	118	+139.130%
2026-03-24	0.9900	0.9900	0.8600	0.8600	0.000%	54	116	+155.814%
2026-03-23	0.9000	0.9400	0.7600	0.8600	-18.868%	38	79	+155.814%
2026-03-20	0.8900	1.0600	0.8900	1.0600	-18.462%	10	75	+107.547%
2026-03-17	1.4000	1.4000	1.3000	1.3000	-11.565%	52	76	+69.231%
2026-03-03	1.4700	1.4700	1.4700	1.4700	0.000%	25	25	+49.660%