Dark

KO20270617C100
KO Jun 17 2027 100.00 Call (KO270617C00100000)
option OPRA

EOD

Sep 29, 2026

2.12-3.636%(-0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1900	2.2000	2.1200	2.1200	-3.636%	9	5,812	0.000%
2026-09-28	2.4600	2.4600	2.2000	2.2000	-9.091%	82	5,812	-3.636%
2026-09-25	2.5000	2.5000	2.4000	2.4200	-8.333%	21	5,791	-12.397%
2026-09-24	2.6600	2.7600	2.6400	2.6400	+11.392%	14	5,793	-19.697%
2026-09-23	2.6600	2.7400	2.3700	2.3700	-10.902%	8	5,794	-10.549%
2026-09-22	2.5300	2.6600	2.5300	2.6600	+16.667%	29	5,793	-20.301%
2026-09-21	2.4000	2.4900	2.2800	2.2800	-8.800%	8	5,792	-7.018%
2026-09-18	2.7500	2.7500	2.4900	2.5000	-3.846%	4	5,792	-15.200%
2026-09-17	2.5900	2.6600	2.5200	2.6000	+2.362%	74	5,791	-18.462%
2026-09-16	2.7300	2.7300	2.5400	2.5400	-8.961%	3	5,790	-16.535%
2026-09-15	2.5900	2.8000	2.5900	2.7900	+1.455%	29	5,790	-24.014%
2026-09-14	2.7500	2.8300	2.6600	2.7500	+5.769%	13	5,785	-22.909%
2026-09-11	2.5100	2.6500	2.5000	2.6000	+3.175%	73	5,785	-18.462%
2026-09-10	2.4800	2.5500	2.4300	2.5200	+5.439%	8	5,785	-15.873%
2026-09-09	2.4500	2.4500	2.3900	2.3900	-4.400%	42	5,785	-11.297%
2026-09-08	2.5100	2.5100	2.4100	2.5000	+0.806%	24	5,793	-15.200%
2026-09-04	2.6000	2.7000	2.4600	2.4800	-10.469%	20	5,795	-14.516%
2026-09-03	2.7000	2.7900	2.6500	2.7700	+1.095%	86	5,795	-23.466%
2026-09-02	2.4900	2.7400	2.4900	2.7400	+5.385%	9	5,795	-22.628%
2026-09-01	3.0000	3.0000	2.6000	2.6000	-13.333%	11	5,795	-18.462%
2026-08-31	3.0000	3.0000	3.0000	3.0000	-3.226%	22	5,795	-29.333%
2026-08-27	3.1500	3.2000	3.1000	3.1000	-7.186%	13	5,800	-31.613%
2026-08-26	3.7000	3.7000	3.3400	3.3400	-15.443%	34	5,799	-36.527%
2026-08-25	3.9300	3.9500	3.8500	3.9500	-0.253%	49	5,787	-46.329%
2026-08-24	4.0500	4.0500	3.9000	3.9600	+13.143%	102	5,771	-46.465%
2026-08-21	3.5500	3.5500	3.5000	3.5000	-9.091%	120	5,766	-39.429%
2026-08-20	3.4000	4.0300	3.4000	3.8500	+13.235%	1,402	5,646	-44.935%
2026-08-19	3.0500	3.4000	2.9600	3.4000	+22.302%	9	4,639	-37.647%
2026-08-18	2.7000	2.8500	2.6400	2.7800	+24.664%	29	4,637	-23.741%
2026-08-17	2.4100	2.5200	2.2300	2.2300	-10.442%	17	4,630	-4.933%
2026-08-14	2.4300	2.6000	2.4300	2.4900	+0.403%	47	4,631	-14.859%
2026-08-13	2.4600	2.5400	2.4500	2.4800	+5.983%	29	4,600	-14.516%
2026-08-12	2.0700	2.4000	2.0700	2.3400	+3.540%	25	4,594	-9.402%
2026-08-11	2.3500	2.3700	2.2600	2.2600	-6.996%	48	4,582	-6.195%
2026-08-10	2.5700	2.5800	2.4200	2.4300	-4.331%	92	4,561	-12.757%
2026-08-07	2.5100	2.5500	2.4000	2.5400	+2.419%	23	4,507	-16.535%
2026-08-06	2.6100	2.6100	2.3900	2.4800	-1.976%	6	4,502	-14.516%
2026-08-05	2.6400	2.6400	2.5100	2.5300	-1.938%	2,964	4,499	-16.206%
2026-08-04	2.3000	2.5800	2.2900	2.5800	-1.527%	23	1,598	-17.829%
2026-08-03	3.0500	3.0500	2.6000	2.6200	-12.667%	32	1,593	-19.084%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-0.990%	1	1,586	-29.333%
2026-07-30	2.9300	3.1600	2.9000	3.0300	-10.089%	10	1,585	-30.033%
2026-07-29	3.3000	4.0000	3.0000	3.3700	+16.609%	55	1,585	-37.092%
2026-07-28	2.9500	3.5500	2.8500	2.8900	+52.910%	500	1,543	-26.644%
2026-07-27	1.7200	1.8900	1.6400	1.8900	+26.846%	24	1,129	+12.169%
2026-07-24	1.4400	1.6300	1.4400	1.4900	-9.697%	22	1,129	+42.282%
2026-07-22	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1,129	+28.485%
2026-07-21	1.5000	1.5000	1.5000	1.5000	+7.143%	3	1,129	+41.333%
2026-07-20	1.3600	1.4600	1.3500	1.4000	-1.408%	18	1,129	+51.429%
2026-07-17	1.6800	1.6800	1.3200	1.4200	-32.381%	43	1,129	+49.296%
2026-07-16	1.9300	2.1000	1.8600	2.1000	+22.807%	27	1,129	+0.952%
2026-07-15	1.4800	1.7100	1.4700	1.7100	-11.399%	14	1,129	+23.977%
2026-07-13	1.9100	2.0000	1.8700	1.9300	+7.222%	20	1,124	+9.845%
2026-07-10	1.7400	1.8600	1.7300	1.8000	-10.000%	87	1,124	+17.778%
2026-07-08	2.0900	2.0900	2.0000	2.0000	+5.263%	94	1,056	+6.000%
2026-07-07	1.8900	2.2300	1.8900	1.9000	+13.095%	56	965	+11.579%
2026-07-06	1.5400	1.6800	1.4500	1.6800	+5.000%	73	929	+26.190%
2026-07-02	1.5600	1.6000	1.3700	1.6000	+25.984%	13	876	+32.500%
2026-07-01	1.2700	1.2700	1.2700	1.2700	-2.308%	6	876	+66.929%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-7.143%	2	876	+63.077%
2026-06-26	1.4000	1.4000	1.4000	1.4000	+20.690%	2	875	+51.429%
2026-06-18	1.1700	1.2500	1.0500	1.1600	-18.881%	38	875	+82.759%
2026-06-16	1.3500	1.4500	1.3400	1.4300	-28.500%	10	875	+48.252%
2026-06-11	2.1900	2.2900	2.0000	2.0000	+30.719%	17	875	+6.000%
2026-06-10	1.5300	1.5300	1.5300	1.5300	+6.250%	7	875	+38.562%
2026-06-09	1.4400	1.4400	1.4400	1.4400	+25.217%	1	873	+47.222%
2026-06-08	1.1100	1.2400	1.1000	1.1500	+5.505%	40	872	+84.348%
2026-06-03	1.1000	1.1500	1.0000	1.0900	-7.627%	10	872	+94.495%
2026-06-02	1.1800	1.1800	1.1800	1.1800	-5.600%	1	872	+79.661%
2026-05-28	1.3200	1.3300	1.1600	1.2500	-4.580%	161	871	+69.600%
2026-05-22	1.3100	1.3100	1.3100	1.3100	-12.667%	1	866	+61.832%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+20.000%	1	866	+41.333%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+31.579%	3	866	+69.600%
2026-05-11	0.9500	0.9900	0.8700	0.9500	-9.524%	38	869	+123.158%
2026-05-08	1.0000	1.0600	0.9700	1.0500	+2.941%	14	869	+101.905%
2026-05-07	1.0400	1.0400	0.9400	1.0200	+7.368%	14	869	+107.843%
2026-05-06	1.0400	1.0600	0.9500	0.9500	-12.037%	14	876	+123.158%
2026-05-05	1.0000	1.1000	0.9000	1.0800	+20.000%	8	869	+96.296%
2026-05-01	1.0600	1.0600	0.9000	0.9000	-10.000%	4	866	+135.556%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-4.762%	100	866	+112.000%
2026-04-29	1.0500	1.0500	1.0500	1.0500	0.000%	1	961	+101.905%
2026-04-28	1.0800	1.0800	1.0100	1.0500	+61.538%	20	961	+101.905%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-4.412%	3	958	+226.154%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-24.444%	10	955	+211.765%
2026-04-02	0.9100	1.0000	0.8300	0.9000	+5.882%	162	866	+135.556%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-14.141%	10	866	+149.412%
2026-03-31	0.7900	0.9900	0.7900	0.9900	+4.211%	2	865	+114.141%
2026-03-30	1.0900	1.0900	0.9500	0.9500	+3.261%	869	865	+123.158%
2026-03-27	0.8800	0.9900	0.8700	0.9200	+15.000%	12	40	+130.435%
2026-03-25	0.7900	0.8100	0.7300	0.8000	-2.439%	94	39	+165.000%
2026-03-24	0.7600	0.8200	0.7500	0.8200	-4.651%	18	29	+158.537%
2026-03-23	0.7400	0.8900	0.6000	0.8600	+3.614%	50	29	+146.512%
2026-03-20	0.9100	0.9100	0.7800	0.8300	-15.306%	16	33	+155.422%
2026-03-11	0.9700	1.0200	0.9400	0.9800	-14.783%	56	30	+116.327%
2026-03-10	1.1300	1.3000	1.1300	1.1500	+10.577%	14	12	+84.348%
2026-03-09	1.1500	1.1500	0.8500	1.0400	0.000%	16	5	+103.846%