Dark

KO20270617C90
KO Jun 17 2027 90.00 Call (KO270617C00090000)
option OPRA

EOD

Aug 4, 2026

5.82-2.185%(-0.13)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.5000	5.8200	5.5000	5.8200	-2.185%	51	1,988	0.000%
2026-08-03	6.2700	6.2700	5.9000	5.9500	-10.661%	27	1,991	-2.185%
2026-07-31	6.6300	6.8000	6.4000	6.6600	-4.173%	22	1,965	-12.613%
2026-07-30	6.4800	6.9500	6.4500	6.9500	-4.795%	5	1,950	-16.259%
2026-07-29	6.9300	8.2500	6.9300	7.3000	+10.606%	18	1,948	-20.274%
2026-07-28	6.7500	7.9200	6.3000	6.6000	+42.857%	267	1,941	-11.818%
2026-07-27	4.2000	4.6200	4.2000	4.6200	+18.766%	244	1,961	+25.974%
2026-07-24	3.6300	3.8900	3.5900	3.8900	+6.575%	212	1,863	+49.614%
2026-07-23	3.5500	3.6500	3.5000	3.6500	-8.750%	16	1,887	+59.452%
2026-07-22	3.9000	4.0500	3.9000	4.0000	+3.896%	6	1,888	+45.500%
2026-07-21	3.9000	3.9000	3.7500	3.8500	+4.054%	108	1,888	+51.169%
2026-07-20	3.5500	3.7000	3.5500	3.7000	+2.778%	58	1,831	+57.297%
2026-07-17	4.2000	4.2000	3.6000	3.6000	-25.156%	22	1,887	+61.667%
2026-07-16	4.8100	4.8100	4.8100	4.8100	+20.250%	1	1,871	+20.998%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,870	+45.500%
2026-07-14	4.9000	4.9000	4.2500	4.2500	-10.714%	34	1,869	+36.941%
2026-07-13	4.4500	4.7600	4.4500	4.7600	+8.182%	15	1,891	+22.269%
2026-07-10	4.2300	4.4000	4.1300	4.4000	+9.181%	111	1,885	+32.273%
2026-07-09	4.0000	4.0300	3.8500	4.0300	-12.959%	21	1,927	+44.417%
2026-07-08	4.7700	4.7700	4.6300	4.6300	-3.542%	59	1,929	+25.702%
2026-07-07	5.2000	5.3500	4.8000	4.8000	+15.385%	32	1,877	+21.250%
2026-07-06	4.0000	4.2000	3.8000	4.1600	+4.000%	54	1,869	+39.904%
2026-07-02	3.7000	4.1500	3.5100	4.0000	+17.647%	37	1,858	+45.500%
2026-07-01	3.1900	3.4000	3.1900	3.4000	-14.141%	7	1,858	+71.176%
2026-06-29	3.9200	3.9800	3.9200	3.9600	+4.211%	100	1,855	+46.970%
2026-06-26	3.5000	3.8000	3.5000	3.8000	+19.122%	17	1,765	+53.158%
2026-06-25	3.3100	3.3300	3.1900	3.1900	-3.916%	15	1,770	+82.445%
2026-06-24	3.6800	3.6800	3.3200	3.3200	-0.599%	15	1,775	+75.301%
2026-06-23	3.3400	3.3400	3.3400	3.3400	+9.508%	3	1,764	+74.251%
2026-06-22	3.0400	3.0500	3.0400	3.0500	+1.667%	26	1,761	+90.820%
2026-06-18	2.9000	3.0000	2.9000	3.0000	-4.762%	3	1,859	+94.000%
2026-06-17	3.0000	3.2000	2.9200	3.1500	-4.545%	113	1,859	+84.762%
2026-06-16	3.7200	3.7200	3.1500	3.3000	-5.444%	170	1,859	+76.364%
2026-06-15	3.5000	3.5300	3.3100	3.4900	-11.196%	43	1,799	+66.762%
2026-06-12	4.0000	4.0000	3.9300	3.9300	-13.436%	28	1,761	+48.092%
2026-06-10	4.5000	4.5600	4.2700	4.5400	+29.714%	15	1,747	+28.194%
2026-06-09	3.0500	3.8000	3.0500	3.5000	+14.754%	41	1,739	+66.286%
2026-06-08	3.1500	3.1500	2.9900	3.0500	-4.688%	7	1,711	+90.820%
2026-06-05	2.7500	3.2000	2.7500	3.2000	+32.780%	4	1,707	+81.875%
2026-06-04	2.8000	2.8500	2.4000	2.4100	-10.409%	110	1,707	+141.494%
2026-06-03	2.6500	2.7700	2.6300	2.6900	+10.246%	47	1,602	+116.357%
2026-06-02	2.6300	2.6300	2.4400	2.4400	-9.963%	7	1,613	+138.525%
2026-06-01	2.6500	2.7400	2.6200	2.7100	-6.873%	82	1,615	+114.760%
2026-05-29	2.8000	2.9100	2.7000	2.9100	-9.063%	105	1,613	+100.000%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-12.088%	10	1,607	+81.875%
2026-05-27	3.7500	3.7500	3.4500	3.6400	+19.737%	60	1,597	+59.890%
2026-05-26	3.0000	3.0900	3.0000	3.0400	-10.588%	1,001	1,653	+91.447%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+6.250%	4	682	+71.176%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-7.246%	3	685	+81.875%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+1.770%	1	685	+68.696%
2026-05-18	3.3600	3.5000	3.3300	3.3900	-11.948%	100	682	+71.681%
2026-05-15	3.8500	3.8500	3.8500	3.8500	+55.242%	100	682	+51.169%
2026-05-11	2.5100	2.5200	2.4100	2.4800	-4.615%	79	482	+134.677%
2026-05-06	2.6800	2.6800	2.6000	2.6000	-0.763%	2	470	+123.846%
2026-05-05	2.7900	2.7900	2.5600	2.6200	+6.939%	78	468	+122.137%
2026-05-04	2.4300	2.4500	2.4300	2.4500	+22.500%	40	397	+137.551%
2026-04-27	2.0400	2.0900	1.7500	2.0000	-9.910%	182	379	+191.000%
2026-04-24	2.1900	2.2600	2.1100	2.2200	+0.909%	104	342	+162.162%
2026-04-23	2.0000	2.2000	1.9900	2.2000	+29.412%	79	327	+164.545%
2026-04-22	1.7900	1.8300	1.6500	1.7000	-8.108%	168	328	+242.353%
2026-04-21	1.7600	1.8700	1.7000	1.8500	+1.093%	146	316	+214.595%
2026-04-20	1.8500	1.9000	1.7400	1.8300	-6.154%	30	316	+218.033%
2026-04-17	1.9200	2.0500	1.8400	1.9500	+8.333%	148	310	+198.462%
2026-04-16	1.9400	1.9900	1.7200	1.8000	-7.216%	220	296	+223.333%
2026-04-15	1.8000	1.9600	1.7500	1.9400	-6.731%	77	285	+200.000%
2026-04-14	2.1100	2.1100	2.0800	2.0800	-18.750%	3	284	+179.808%
2026-04-10	2.5000	2.6000	2.4200	2.5600	-0.389%	48	283	+127.344%
2026-04-02	2.4200	2.6300	2.4200	2.5700	+12.227%	38	277	+126.459%
2026-04-01	2.2900	2.4000	2.2400	2.2900	-6.531%	58	277	+154.148%
2026-03-31	2.4500	2.5000	2.2600	2.4500	-11.552%	125	270	+137.551%
2026-03-30	2.6900	2.7700	2.5500	2.7700	+23.111%	126	159	+110.108%
2026-03-27	2.0500	2.3200	2.0500	2.2500	+4.167%	62	42	+158.667%
2026-03-26	1.9800	2.1600	1.9800	2.1600	+0.465%	12	36	+169.444%
2026-03-24	2.0600	2.2600	2.0500	2.1500	-5.702%	6	35	+170.698%
2026-03-06	2.2500	2.3200	2.2500	2.2800	+1.333%	108	36	+155.263%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-30.769%	1	51	+158.667%
2026-02-26	3.3000	3.3000	3.2500	3.2500	0.000%	50	50	+79.077%