Dark

KO20270617C85
KO Jun 17 2027 85.00 Call (KO270617C00085000)
option OPRA

EOD

Sep 29, 2026

8.05-2.424%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0200	8.0500	8.0000	8.0500	-2.424%	6	1,695	0.000%
2026-09-28	8.4100	8.4100	8.1600	8.2500	-6.780%	13	1,696	-2.424%
2026-09-25	8.8500	8.8500	8.8500	8.8500	-1.117%	1	1,701	-9.040%
2026-09-23	8.9500	8.9500	8.9500	8.9500	-1.105%	1	1,701	-10.056%
2026-09-22	8.9500	9.0500	8.9000	9.0500	+3.429%	6	1,702	-11.050%
2026-09-21	8.6400	8.7500	8.6400	8.7500	-3.846%	5	1,702	-8.000%
2026-09-16	9.1500	9.2200	9.1000	9.1000	-2.151%	3	1,705	-11.538%
2026-09-15	9.3000	9.3000	8.9000	9.3000	+7.889%	16	1,705	-13.441%
2026-09-11	8.6200	8.6200	8.6200	8.6200	-3.146%	1	1,704	-6.613%
2026-09-10	9.2200	9.2200	8.8000	8.9000	+3.488%	13	1,703	-9.551%
2026-09-09	8.7100	8.7100	8.6000	8.6000	-3.371%	5	1,694	-6.395%
2026-09-08	8.6400	8.9000	8.6400	8.9000	+1.136%	31	1,690	-9.551%
2026-09-04	9.0000	9.0000	8.8000	8.8000	-5.376%	9	1,673	-8.523%
2026-09-03	9.0500	9.3000	9.0500	9.3000	+0.868%	4	1,673	-13.441%
2026-09-02	8.8000	9.2200	8.8000	9.2200	-3.455%	6	1,674	-12.690%
2026-09-01	9.5500	9.5500	9.5500	9.5500	+0.526%	2	1,672	-15.707%
2026-08-31	9.5500	9.5500	9.5000	9.5000	-5.660%	2	1,671	-15.263%
2026-08-28	10.0300	10.1400	9.9500	10.0700	+4.352%	109	1,670	-20.060%
2026-08-27	9.7500	9.8100	9.6500	9.6500	-6.311%	72	1,562	-16.580%
2026-08-26	11.4000	11.4000	10.3000	10.3000	-9.649%	259	1,504	-21.845%
2026-08-25	11.4000	11.6200	11.4000	11.4000	-1.724%	3	1,256	-29.386%
2026-08-24	11.5500	11.6500	11.5500	11.6000	+8.920%	18	1,256	-30.603%
2026-08-21	10.8500	10.8500	10.6500	10.6500	-5.417%	8	1,268	-24.413%
2026-08-20	10.0700	11.3800	10.0700	11.2600	+10.176%	17	1,267	-28.508%
2026-08-19	9.9500	10.2200	9.9000	10.2200	+10.726%	23	1,281	-21.233%
2026-08-18	9.1500	9.2800	9.1000	9.2300	+12.836%	20	1,274	-12.784%
2026-08-17	8.4000	8.4000	8.0500	8.1800	-3.765%	25	1,276	-1.589%
2026-08-14	8.4000	8.6000	8.4000	8.5000	0.000%	25	1,275	-5.294%
2026-08-13	8.4500	8.5000	8.4500	8.5000	+3.406%	6	1,262	-5.294%
2026-08-12	8.1800	8.2500	8.1800	8.2200	+1.481%	21	1,260	-2.068%
2026-08-11	8.1000	8.1000	8.1000	8.1000	-1.818%	9	1,242	-0.617%
2026-08-10	8.5800	8.5800	8.2500	8.2500	-0.602%	62	1,233	-2.424%
2026-08-07	8.2800	8.4000	8.2800	8.3000	+1.096%	27	1,190	-3.012%
2026-08-06	8.2100	8.2100	8.2100	8.2100	-2.840%	1	1,199	-1.949%
2026-08-05	8.8000	8.8000	8.3800	8.4500	+0.118%	22	1,199	-4.734%
2026-08-04	7.9200	8.4400	7.9200	8.4400	-2.428%	77	1,191	-4.621%
2026-08-03	8.6500	8.6500	8.6500	8.6500	-4.945%	1	1,151	-6.936%
2026-07-31	9.0800	9.1000	9.0800	9.1000	-3.704%	2	1,152	-11.538%
2026-07-30	9.3000	9.4500	9.2000	9.4500	-5.970%	13	1,151	-14.815%
2026-07-29	9.9400	11.3300	9.9400	10.0500	+8.181%	48	1,162	-19.900%
2026-07-28	9.2500	10.8000	8.7500	9.2900	+35.226%	462	1,158	-13.348%
2026-07-27	6.3000	6.8700	6.3000	6.8700	+17.436%	31	1,407	+17.176%
2026-07-24	5.5000	5.8500	5.5000	5.8500	+9.346%	14	1,393	+37.607%
2026-07-23	5.8500	5.8500	5.3500	5.3500	-10.982%	48	1,383	+50.467%
2026-07-22	6.1500	6.1500	5.8000	6.0100	+4.522%	19	1,380	+33.943%
2026-07-21	5.6500	5.8000	5.6500	5.7500	-0.862%	226	1,380	+40.000%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+6.422%	5	1,389	+38.793%
2026-07-17	6.2100	6.2500	5.2800	5.4500	-22.365%	71	1,393	+47.706%
2026-07-16	7.0200	7.0200	7.0200	7.0200	+12.320%	3	1,409	+14.672%
2026-07-15	6.2500	6.2500	6.2500	6.2500	-8.759%	1	1,409	+28.800%
2026-07-14	6.8500	6.8500	6.8500	6.8500	-2.143%	9	1,409	+17.518%
2026-07-13	7.0500	7.0500	6.8500	7.0000	+7.034%	9	1,400	+15.000%
2026-07-10	6.6100	6.6100	6.5000	6.5400	+8.458%	15	1,394	+23.089%
2026-07-09	6.1300	6.3000	5.7400	6.0300	-11.454%	708	1,382	+33.499%
2026-07-08	7.0000	7.0000	6.5300	6.8100	-2.714%	30	723	+18.209%
2026-07-07	8.4000	8.4000	7.0000	7.0000	+10.236%	33	718	+15.000%
2026-07-06	6.3600	6.3600	5.8500	6.3500	+2.419%	16	729	+26.772%
2026-07-02	5.5600	6.3000	5.4700	6.2000	+25.253%	242	879	+29.839%
2026-07-01	5.3900	5.3900	4.9500	4.9500	-2.941%	6	879	+62.626%
2026-06-30	5.4500	5.5000	5.1000	5.1000	-12.671%	18	878	+57.843%
2026-06-26	5.0500	5.9000	5.0500	5.8400	+15.644%	11	866	+37.842%
2026-06-25	5.4000	5.4000	5.0500	5.0500	-1.559%	28	874	+59.406%
2026-06-24	5.1300	5.1300	5.1300	5.1300	+6.875%	3	864	+56.920%
2026-06-23	5.3000	5.3000	4.8000	4.8000	+2.128%	26	861	+67.708%
2026-06-22	4.7000	4.7000	4.7000	4.7000	+2.174%	1	867	+71.277%
2026-06-18	4.5000	4.6500	4.4500	4.6000	-8.000%	39	932	+75.000%
2026-06-17	4.8000	5.0200	4.6600	5.0000	+3.734%	158	932	+61.000%
2026-06-16	5.4000	5.4000	4.8200	4.8200	-6.770%	111	932	+67.012%
2026-06-15	5.2500	5.3500	5.0500	5.1700	-13.833%	138	1,003	+55.706%
2026-06-12	5.9500	6.1200	5.8000	6.0000	-8.397%	25	886	+34.167%
2026-06-11	6.5700	7.0500	6.5500	6.5500	0.000%	451	866	+22.901%
2026-06-10	6.0000	6.8000	6.0000	6.5500	+36.458%	27	542	+22.901%
2026-06-08	4.7900	4.8000	4.7900	4.8000	+1.053%	6	531	+67.708%
2026-06-05	4.2500	4.7500	4.2500	4.7500	+35.714%	103	531	+69.474%
2026-06-04	4.1000	4.1000	3.4900	3.5000	-15.049%	107	450	+130.000%
2026-06-03	4.2000	4.2000	4.1000	4.1200	+4.304%	101	360	+95.388%
2026-06-02	3.9000	3.9900	3.9000	3.9500	-9.195%	128	261	+103.797%
2026-05-29	4.5500	4.5500	4.3500	4.3500	-13.000%	7	253	+85.057%
2026-05-28	5.2500	5.2500	5.0000	5.0000	-10.714%	32	247	+61.000%
2026-05-27	4.7000	5.6000	4.7000	5.6000	+12.000%	18	224	+43.750%
2026-05-22	5.1000	5.1000	5.0000	5.0000	-6.542%	20	227	+61.000%
2026-05-21	5.3500	5.3500	5.3500	5.3500	-4.464%	3	207	+50.467%
2026-05-20	5.6000	5.6000	5.6000	5.6000	+12.000%	3	207	+43.750%
2026-05-12	4.6600	5.0000	4.6600	5.0000	+28.205%	58	207	+61.000%
2026-05-06	3.9000	3.9000	3.9000	3.9000	0.000%	3	181	+106.410%
2026-05-05	4.1000	4.1200	3.7000	3.9000	+1.299%	53	178	+106.410%
2026-05-04	3.9000	3.9500	3.8000	3.8500	-4.938%	70	133	+109.091%
2026-04-30	4.0000	4.0500	4.0000	4.0500	-14.013%	3	78	+98.765%
2026-04-28	4.8000	4.8000	4.7100	4.7100	+41.867%	2	76	+70.913%
2026-04-27	3.2000	3.3200	3.2000	3.3200	+17.730%	4	75	+142.470%
2026-04-21	2.8000	2.9500	2.7800	2.8200	-8.738%	42	72	+185.461%
2026-04-17	3.0900	3.0900	3.0900	3.0900	-10.435%	5	72	+160.518%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+7.813%	3	73	+133.333%
2026-03-26	3.2500	3.2500	3.2000	3.2000	-4.762%	34	73	+151.563%
2026-03-20	3.3600	3.3600	3.3600	3.3600	-30.579%	5	42	+139.583%
2026-03-03	4.8400	4.8400	4.8400	4.8400	-5.837%	5	37	+66.322%
2026-03-02	5.3300	5.3300	5.1400	5.1400	-11.379%	2	32	+56.615%
2026-02-27	5.8300	5.8300	5.8000	5.8000	+19.588%	5	32	+38.793%
2026-02-26	5.0000	5.0000	4.8500	4.8500	-7.266%	29	31	+65.979%
2026-02-23	5.2000	5.2300	5.2000	5.2300	0.000%	5	4	+53.920%