Dark

KO20270617C75
KO Jun 17 2027 75.00 Call (KO270617C00075000)
option OPRA

EOD

Sep 28, 2026

15.15-5.372%(-0.86)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	15.1600	15.1600	15.1500	15.1500	-5.372%	2	755	0.000%
2026-09-21	16.0100	16.0100	16.0100	16.0100	-1.173%	1	754	-5.372%
2026-09-17	16.0000	16.2000	16.0000	16.2000	-2.410%	39	753	-6.481%
2026-09-16	16.6000	16.6000	16.6000	16.6000	0.000%	1	762	-8.735%
2026-09-14	16.5000	16.6000	16.5000	16.6000	+3.750%	27	762	-8.735%
2026-09-11	16.1000	16.1000	16.0000	16.0000	0.000%	2	735	-5.313%
2026-09-04	16.0000	16.0000	16.0000	16.0000	-1.961%	1	734	-5.313%
2026-09-03	16.3200	16.3200	16.3200	16.3200	+0.246%	2	734	-7.169%
2026-09-02	16.0200	16.2800	16.0200	16.2800	+0.930%	2	732	-6.941%
2026-09-01	16.6500	16.6500	16.1300	16.1300	-2.831%	4	733	-6.076%
2026-08-31	16.8000	16.8000	16.6000	16.6000	-3.935%	4	735	-8.735%
2026-08-28	17.2800	17.2800	17.2800	17.2800	-10.000%	1	735	-12.326%
2026-08-24	19.2000	19.2000	19.2000	19.2000	+5.960%	1	736	-21.094%
2026-08-21	18.3700	18.3700	18.1200	18.1200	+12.198%	3	735	-16.391%
2026-08-19	17.0000	17.0000	16.1500	16.1500	+0.874%	2	737	-6.192%
2026-08-18	16.0100	16.0100	16.0100	16.0100	+3.157%	1	738	-5.372%
2026-08-14	15.2500	15.5200	15.2500	15.5200	+1.438%	2	737	-2.384%
2026-08-13	15.3000	15.3000	15.3000	15.3000	+3.030%	1	738	-0.980%
2026-08-11	14.6500	14.8500	14.6500	14.8500	-3.257%	7	738	+2.020%
2026-08-10	15.3500	15.3500	15.3500	15.3500	+1.253%	1	735	-1.303%
2026-08-07	15.1600	15.1600	15.1600	15.1600	+1.337%	1	734	-0.066%
2026-08-05	14.9600	14.9600	14.9600	14.9600	+2.116%	1	734	+1.270%
2026-08-04	14.6500	14.6500	14.6500	14.6500	-5.178%	1	735	+3.413%
2026-08-03	15.1500	15.4500	15.1500	15.4500	-15.666%	11	734	-1.942%
2026-07-29	18.3200	18.3200	18.3200	18.3200	+13.086%	1	732	-17.303%
2026-07-28	16.4100	17.7000	16.1500	16.2000	+27.861%	77	732	-6.481%
2026-07-27	12.6500	12.6700	12.6500	12.6700	+16.774%	47	739	+19.574%
2026-07-23	11.1100	11.1100	10.8500	10.8500	-8.439%	15	756	+39.631%
2026-07-22	11.8500	11.8500	11.8500	11.8500	+7.240%	3	748	+27.848%
2026-07-20	11.5300	11.6000	11.0500	11.0500	-0.181%	18	748	+37.104%
2026-07-17	13.1500	13.1500	10.7500	11.0700	-19.491%	87	741	+36.856%
2026-07-16	13.4500	13.7500	13.3500	13.7500	+16.525%	26	677	+10.182%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-11.544%	25	673	+28.390%
2026-07-14	13.3400	13.3400	13.3400	13.3400	+5.039%	1	648	+13.568%
2026-07-10	12.7000	12.7000	12.7000	12.7000	+5.394%	6	648	+19.291%
2026-07-09	11.8300	12.0500	11.8300	12.0500	-11.201%	11	642	+25.726%
2026-07-07	13.5000	14.1000	13.4300	13.5700	+12.614%	10	639	+11.643%
2026-07-06	13.1200	13.1200	12.0500	12.0500	+13.146%	61	635	+25.726%
2026-07-02	10.6500	10.6500	10.6500	10.6500	-5.752%	3	655	+42.254%
2026-06-30	11.3000	11.3000	11.3000	11.3000	-10.246%	30	655	+34.071%
2026-06-29	12.5900	12.5900	12.5900	12.5900	+4.917%	1	655	+20.334%
2026-06-26	12.0000	12.0000	12.0000	12.0000	+11.628%	10	654	+26.250%
2026-06-25	10.7500	10.7500	10.7500	10.7500	+0.093%	5	654	+40.930%
2026-06-24	10.9700	10.9700	10.7400	10.7400	+3.568%	13	649	+41.061%
2026-06-23	10.3700	10.3700	10.3700	10.3700	+7.573%	5	642	+46.095%
2026-06-18	9.6400	9.6400	9.6400	9.6400	-6.317%	5	635	+57.158%
2026-06-17	9.7500	10.2900	9.7500	10.2900	-2.000%	5	635	+47.230%
2026-06-16	10.5000	10.5000	10.5000	10.5000	0.000%	2	635	+44.286%
2026-06-15	10.5000	11.0000	10.5000	10.5000	-9.483%	35	635	+44.286%
2026-06-12	11.6000	11.6000	11.6000	11.6000	+0.433%	10	620	+30.603%
2026-06-10	11.5500	11.5500	11.5500	11.5500	+20.942%	1	619	+31.169%
2026-06-08	9.5200	9.7000	9.5200	9.5500	-6.829%	12	619	+58.639%
2026-06-05	9.5200	10.2500	9.5200	10.2500	+19.883%	3	620	+47.805%
2026-06-02	8.8500	8.8500	8.5500	8.5500	-10.471%	23	618	+77.193%
2026-05-29	9.9000	9.9000	9.5500	9.5500	-16.957%	2	616	+58.639%
2026-05-19	11.6000	11.6000	11.5000	11.5000	+7.477%	11	616	+31.739%
2026-05-15	10.4000	10.7000	10.4000	10.7000	+7.000%	44	616	+41.589%
2026-05-13	10.0000	10.0000	10.0000	10.0000	+13.636%	1	628	+51.500%
2026-05-08	9.4500	9.4500	8.8000	8.8000	-6.383%	20	627	+72.159%
2026-05-06	9.4000	9.4000	9.4000	9.4000	+4.444%	1	627	+61.170%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-7.598%	1	627	+68.333%
2026-04-29	9.7400	9.7400	9.7400	9.7400	+1.990%	1	628	+55.544%
2026-04-28	9.7800	10.1700	9.5500	9.5500	+29.755%	47	627	+58.639%
2026-04-27	7.7600	7.7600	7.3600	7.3600	+9.199%	32	643	+105.842%
2026-04-21	6.7500	6.7500	6.7400	6.7400	-8.299%	3	644	+124.777%
2026-04-20	7.4500	7.4500	7.3500	7.3500	+8.088%	30	644	+106.122%
2026-04-15	7.2000	7.2000	6.8000	6.8000	-11.227%	12	639	+122.794%
2026-04-14	7.7700	7.7700	7.6600	7.6600	-12.457%	11	639	+97.781%
2026-04-09	8.7500	8.7500	8.7500	8.7500	-1.130%	56	630	+73.143%
2026-04-08	8.8500	8.8500	8.8500	8.8500	+6.627%	1	574	+71.186%
2026-04-02	8.3000	8.3000	8.3000	8.3000	-3.488%	1	574	+82.530%
2026-03-31	8.6000	8.6000	8.6000	8.6000	+0.939%	34	574	+76.163%
2026-03-30	8.5200	8.5200	8.5200	8.5200	+3.902%	1	547	+77.817%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+8.609%	1	546	+84.756%
2026-03-24	7.8000	7.8000	7.5500	7.5500	+1.478%	7	546	+100.662%
2026-03-23	7.4500	7.4500	7.4400	7.4400	-1.064%	11	545	+103.629%
2026-03-20	7.7100	7.7100	7.5000	7.5200	-20.842%	3	538	+101.463%
2026-03-16	9.5000	9.5000	9.5000	9.5000	+1.064%	1	538	+59.474%
2026-03-13	9.0000	9.4000	8.2500	9.4000	+2.732%	5	537	+61.170%
2026-03-11	8.4700	9.1500	8.4100	9.1500	+1.667%	398	534	+65.574%
2026-03-10	9.0000	9.0000	9.0000	9.0000	+2.273%	2	137	+68.333%
2026-03-09	8.5000	8.8000	8.1500	8.8000	+6.024%	13	135	+72.159%
2026-03-05	8.3000	8.3000	8.3000	8.3000	-5.143%	1	124	+82.530%
2026-03-04	8.7500	8.7500	8.7500	8.7500	-16.825%	4	123	+73.143%
2026-03-02	10.5200	10.5200	10.5200	10.5200	+1.154%	40	121	+44.011%
2026-02-26	10.3500	10.4000	10.3000	10.4000	0.000%	81	81	+45.673%