Dark

KO20270617C80
KO Jun 17 2027 80.00 Call (KO270617C00080000)
option OPRA

EOD

Sep 28, 2026

11.63-3.405%(-0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	11.3000	11.6300	11.3000	11.6300	-3.405%	6	1,330	0.000%
2026-09-23	12.1100	12.1100	12.0400	12.0400	+0.417%	2	1,330	-3.405%
2026-09-21	11.8000	11.9900	11.8000	11.9900	+0.419%	5	1,330	-3.003%
2026-09-18	11.9400	11.9400	11.9400	11.9400	-2.927%	1	1,325	-2.596%
2026-09-17	12.0000	12.3000	12.0000	12.3000	-3.529%	96	1,326	-5.447%
2026-09-16	12.7500	12.7500	12.7500	12.7500	+3.406%	11	1,350	-8.784%
2026-09-15	12.5000	12.5000	12.3300	12.3300	-1.360%	3	1,350	-5.677%
2026-09-14	12.6000	12.6000	12.5000	12.5000	+3.306%	27	1,351	-6.960%
2026-09-11	11.8000	12.1100	11.8000	12.1000	+1.340%	4	1,324	-3.884%
2026-09-10	12.4700	12.6000	11.9400	11.9400	+0.336%	230	1,322	-2.596%
2026-09-09	11.8300	11.9000	11.8000	11.9000	-2.058%	3	1,099	-2.269%
2026-09-08	11.9200	12.1500	11.9000	12.1500	+0.830%	53	1,100	-4.280%
2026-09-04	12.0500	12.0500	12.0500	12.0500	-5.490%	1	1,049	-3.485%
2026-09-03	12.1000	12.7500	12.1000	12.7500	+1.190%	16	1,049	-8.784%
2026-09-02	12.1000	12.6700	12.1000	12.6000	+4.564%	11	1,044	-7.698%
2026-09-01	11.9000	12.0500	11.9000	12.0500	-6.589%	2	1,044	-3.485%
2026-08-31	13.3000	13.3000	12.8800	12.9000	-3.371%	14	1,044	-9.845%
2026-08-28	13.2000	13.6000	13.2000	13.3500	+0.755%	19	1,041	-12.884%
2026-08-27	13.3000	13.3500	13.1000	13.2500	-11.667%	16	1,030	-12.226%
2026-08-25	15.0000	15.0000	15.0000	15.0000	-1.961%	1	1,019	-22.467%
2026-08-24	15.3000	15.3000	15.3000	15.3000	+7.746%	1	1,018	-23.987%
2026-08-21	14.2200	14.3200	14.2000	14.2000	-3.401%	27	1,017	-18.099%
2026-08-20	14.6000	14.7000	14.6000	14.7000	+10.278%	2	991	-20.884%
2026-08-19	13.3500	13.4700	13.1500	13.3300	+5.794%	21	991	-12.753%
2026-08-18	12.7000	12.7000	12.6000	12.6000	+11.504%	47	991	-7.698%
2026-08-17	11.3300	11.3300	11.3000	11.3000	-4.237%	138	1,008	+2.920%
2026-08-14	11.7000	11.8200	11.7000	11.8000	+2.165%	6	879	-1.441%
2026-08-13	11.6500	11.8000	11.5500	11.5500	+2.212%	61	880	+0.693%
2026-08-12	11.3000	11.3000	11.3000	11.3000	+2.262%	12	824	+2.920%
2026-08-10	11.1100	11.1100	11.0500	11.0500	-3.913%	34	824	+5.249%
2026-08-07	11.4000	11.5000	11.3700	11.5000	-0.433%	4	790	+1.130%
2026-08-05	11.3500	11.6100	11.3500	11.5500	+5.000%	8	790	+0.693%
2026-08-04	10.9200	11.0000	10.9200	11.0000	-10.569%	25	782	+5.727%
2026-08-03	12.4500	12.4500	12.3000	12.3000	-0.966%	61	798	-5.447%
2026-07-31	12.4900	12.6500	12.2700	12.4200	-3.721%	19	750	-6.361%
2026-07-30	12.4000	12.9000	12.4000	12.9000	-4.303%	6	743	-9.845%
2026-07-29	13.2000	14.7500	13.2000	13.4800	+8.710%	19	741	-13.724%
2026-07-28	13.2100	14.1800	12.4000	12.4000	+28.764%	26	734	-6.210%
2026-07-27	8.9000	9.7000	8.8500	9.6300	+20.225%	30	728	+20.768%
2026-07-23	7.8000	8.0100	7.7200	8.0100	-10.000%	22	723	+45.194%
2026-07-22	8.5800	8.9000	8.4500	8.9000	+5.450%	19	709	+30.674%
2026-07-21	8.2500	8.4500	8.2000	8.4400	+4.845%	40	693	+37.796%
2026-07-20	8.3000	8.4200	8.0500	8.0500	+1.004%	45	687	+44.472%
2026-07-17	9.0000	9.0000	7.7000	7.9700	-18.256%	78	657	+45.922%
2026-07-16	9.7500	9.7500	9.7500	9.7500	+14.035%	1	695	+19.282%
2026-07-15	8.5500	8.5500	8.5500	8.5500	-6.863%	1	694	+36.023%
2026-07-14	9.1800	9.1800	9.1800	9.1800	-5.846%	5	693	+26.688%
2026-07-13	9.7500	9.7500	9.7500	9.7500	+6.908%	2	688	+19.282%
2026-07-10	9.3500	9.3500	9.1200	9.1200	+5.434%	51	686	+27.522%
2026-07-09	8.7000	8.7000	8.4500	8.6500	-10.270%	75	685	+34.451%
2026-07-08	9.6400	9.6400	9.6400	9.6400	-3.600%	1	700	+20.643%
2026-07-07	10.5500	10.5500	10.0000	10.0000	+2.881%	6	700	+16.300%
2026-07-06	9.7200	9.7200	9.7200	9.7200	+8.361%	18	694	+19.650%
2026-07-02	8.7700	8.9700	8.7700	8.9700	+16.949%	11	702	+29.654%
2026-07-01	7.6700	7.6700	7.6700	7.6700	-9.015%	3	702	+51.630%
2026-06-26	8.1500	8.4300	8.1500	8.4300	+7.389%	2	699	+37.960%
2026-06-24	7.8500	7.8700	7.8500	7.8500	+8.425%	15	697	+48.153%
2026-06-23	7.4200	7.4200	7.1000	7.2400	+7.259%	65	682	+60.635%
2026-06-18	7.0500	7.0500	6.5300	6.7500	-7.534%	51	605	+72.296%
2026-06-17	6.8600	7.4500	6.8600	7.3000	-6.049%	115	605	+59.315%
2026-06-15	7.7700	7.7700	7.7700	7.7700	-9.651%	5	605	+49.678%
2026-06-12	8.5000	8.6000	8.5000	8.6000	-7.027%	4	610	+35.233%
2026-06-11	9.3000	9.4700	9.2500	9.2500	-2.632%	276	610	+25.730%
2026-06-10	8.5000	9.5000	8.5000	9.5000	+22.581%	14	506	+22.421%
2026-06-09	7.7100	7.7500	7.6500	7.7500	+14.815%	5	497	+50.065%
2026-06-08	6.7000	7.5000	6.6700	6.7500	0.000%	66	498	+72.296%
2026-06-05	5.5000	7.0000	5.5000	6.7500	+27.358%	80	533	+72.296%
2026-06-04	6.7500	6.7500	5.3000	5.3000	-13.821%	156	530	+119.434%
2026-06-03	6.1500	6.1500	6.1500	6.1500	+1.653%	3	468	+89.106%
2026-06-02	6.0000	6.1500	6.0000	6.0500	-2.419%	11	465	+92.231%
2026-06-01	6.3100	6.5000	6.2000	6.2000	-7.875%	60	468	+87.581%
2026-05-29	6.7300	6.7300	6.7300	6.7300	-7.808%	1	447	+72.808%
2026-05-28	7.3000	7.3000	7.3000	7.3000	-8.750%	3	446	+59.315%
2026-05-27	8.0000	8.0000	8.0000	8.0000	+10.497%	1	446	+45.375%
2026-05-26	7.2500	7.2500	7.1200	7.2400	-11.707%	9	447	+60.635%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-0.966%	1	442	+41.829%
2026-05-19	8.5000	8.5000	8.2800	8.2800	+8.377%	3	441	+40.459%
2026-05-18	7.5600	7.7000	7.5600	7.6400	-0.131%	5	441	+52.225%
2026-05-15	8.1500	8.1500	7.6300	7.6500	+0.658%	12	441	+52.026%
2026-05-14	7.2500	7.6000	7.2500	7.6000	+3.121%	2	445	+53.026%
2026-05-13	7.3700	7.3700	7.3700	7.3700	+10.827%	4	446	+57.802%
2026-05-12	6.6500	6.6500	6.6500	6.6500	+10.649%	6	446	+74.887%
2026-05-11	6.0100	6.0100	6.0100	6.0100	-3.840%	1	446	+93.511%
2026-05-08	6.2500	6.2500	6.2500	6.2500	-3.846%	100	446	+86.080%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+8.696%	1	446	+78.923%
2026-05-04	5.9000	5.9800	5.9000	5.9800	-2.764%	2	445	+94.482%
2026-04-30	6.2500	6.2500	6.1500	6.1500	-16.892%	2	446	+89.106%
2026-04-28	6.6700	7.4000	6.6700	7.4000	+43.133%	7	446	+57.162%
2026-04-27	5.1700	5.1700	5.1700	5.1700	+10.000%	1	440	+124.952%
2026-04-22	4.7000	4.7000	4.7000	4.7000	-0.212%	24	439	+147.447%
2026-04-16	4.7000	4.7100	4.7000	4.7100	-17.368%	2	415	+146.921%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-3.390%	1	415	+104.035%
2026-04-09	6.2000	6.2000	5.9000	5.9000	-1.503%	42	416	+97.119%
2026-04-06	6.0600	6.0600	5.9900	5.9900	+17.451%	48	376	+94.157%
2026-03-26	5.1000	5.1000	5.1000	5.1000	-1.923%	10	333	+128.039%
2026-03-25	5.2000	5.2000	5.2000	5.2000	-2.439%	1	323	+123.654%
2026-03-24	5.3300	5.3300	5.3300	5.3300	-5.996%	4	322	+118.199%
2026-03-19	5.6700	5.6700	5.6700	5.6700	-24.400%	3	320	+105.115%
2026-03-16	7.5000	7.5000	7.5000	7.5000	+29.310%	1	317	+55.067%
2026-03-11	5.6900	5.8000	5.6900	5.8000	-11.315%	150	316	+100.517%
2026-03-03	6.4000	6.5400	6.4000	6.5400	-17.005%	3	166	+77.829%
2026-02-27	7.8800	7.8800	7.8800	7.8800	+5.772%	12	165	+47.589%
2026-02-26	7.2000	7.4500	7.2000	7.4500	-1.585%	109	153	+56.107%
2026-02-25	7.5500	7.5700	7.4500	7.5700	0.000%	44	0	+53.633%