Dark

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

EOD

Sep 29, 2026

5.30-5.357%(-0.30)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.4500	5.5100	5.3000	5.3000	-5.357%	49	3,044	0.000%
2026-09-28	5.5500	5.8000	5.5000	5.6000	-3.448%	74	3,042	-5.357%
2026-09-25	5.9600	6.0000	5.8000	5.8000	-6.452%	13	3,059	-8.621%
2026-09-24	6.4000	6.7500	6.2000	6.2000	+4.202%	43	3,061	-14.516%
2026-09-23	6.3300	6.4500	5.8000	5.9500	+0.847%	45	3,054	-10.924%
2026-09-22	5.9000	5.9000	5.8000	5.9000	-0.338%	8	3,048	-10.169%
2026-09-21	6.0000	6.0000	5.9200	5.9200	-1.169%	99	3,043	-10.473%
2026-09-18	6.0000	6.0500	5.9900	5.9900	-3.698%	25	2,995	-11.519%
2026-09-17	6.0400	6.2200	5.9500	6.2200	-2.660%	6	2,995	-14.791%
2026-09-16	6.4000	6.4000	6.2900	6.3900	+1.108%	10	2,998	-17.058%
2026-09-15	6.1500	6.3200	6.1500	6.3200	-3.951%	9	2,994	-16.139%
2026-09-14	6.7800	6.7800	6.3800	6.5800	+9.121%	18	2,986	-19.453%
2026-09-11	5.9500	6.1000	5.9500	6.0300	+2.203%	17	2,986	-12.106%
2026-09-10	6.1000	6.1000	5.9000	5.9000	0.000%	2	2,984	-10.169%
2026-09-09	5.8700	5.9000	5.8700	5.9000	-4.376%	8	2,982	-10.169%
2026-09-08	5.6000	6.1700	5.6000	6.1700	+4.576%	20	2,981	-14.100%
2026-09-04	6.1300	6.3000	5.9000	5.9000	-7.813%	44	2,969	-10.169%
2026-09-03	6.4000	6.4000	6.3000	6.4000	-1.690%	15	2,969	-17.188%
2026-09-02	6.4000	6.5100	6.4000	6.5100	+7.603%	2	2,959	-18.587%
2026-09-01	6.4400	6.4400	6.0200	6.0500	-6.923%	115	2,959	-12.397%
2026-08-31	7.1000	7.1000	6.5000	6.5000	-8.964%	24	2,929	-18.462%
2026-08-28	7.1800	7.1800	7.1400	7.1400	+3.030%	76	2,929	-25.770%
2026-08-27	6.8000	7.0100	6.7800	6.9300	-7.600%	7	2,925	-23.521%
2026-08-26	8.3500	8.3500	7.5000	7.5000	-9.420%	55	2,921	-29.333%
2026-08-25	8.2800	8.2800	8.2800	8.2800	-1.896%	2	2,880	-35.990%
2026-08-24	8.5900	8.6600	8.4000	8.4400	+8.205%	7	2,882	-37.204%
2026-08-21	7.8000	7.9000	7.7000	7.8000	-5.569%	534	2,878	-32.051%
2026-08-20	7.1800	8.4500	7.1800	8.2600	+10.576%	59	2,359	-35.835%
2026-08-19	7.1500	7.4700	7.0000	7.4700	+17.638%	24	2,381	-29.050%
2026-08-18	6.1100	6.5000	6.0500	6.3500	+16.514%	198	2,380	-16.535%
2026-08-17	5.8000	5.8500	5.4500	5.4500	-8.403%	72	2,372	-2.752%
2026-08-14	5.7800	5.9800	5.7700	5.9500	+2.586%	53	2,311	-10.924%
2026-08-13	5.8500	5.9700	5.8000	5.8000	+4.505%	141	2,278	-8.621%
2026-08-12	5.2000	5.7500	5.2000	5.5500	+1.835%	198	2,181	-4.505%
2026-08-11	5.7500	5.7500	5.3000	5.4500	-4.386%	77	2,099	-2.752%
2026-08-10	5.7000	6.0500	5.6700	5.7000	-3.390%	287	2,040	-7.018%
2026-08-07	5.8000	5.9000	5.8000	5.9000	+4.425%	12	2,019	-10.169%
2026-08-06	6.3500	6.3500	5.6500	5.6500	-2.586%	6	2,007	-6.195%
2026-08-05	5.8500	5.9000	5.8000	5.8000	-0.344%	26	2,006	-8.621%
2026-08-04	5.5000	5.8200	5.5000	5.8200	-2.185%	51	1,988	-8.935%
2026-08-03	6.2700	6.2700	5.9000	5.9500	-10.661%	27	1,991	-10.924%
2026-07-31	6.6300	6.8000	6.4000	6.6600	-4.173%	22	1,965	-20.420%
2026-07-30	6.4800	6.9500	6.4500	6.9500	-4.795%	5	1,950	-23.741%
2026-07-29	6.9300	8.2500	6.9300	7.3000	+10.606%	18	1,948	-27.397%
2026-07-28	6.7500	7.9200	6.3000	6.6000	+42.857%	267	1,941	-19.697%
2026-07-27	4.2000	4.6200	4.2000	4.6200	+18.766%	244	1,961	+14.719%
2026-07-24	3.6300	3.8900	3.5900	3.8900	+6.575%	212	1,863	+36.247%
2026-07-23	3.5500	3.6500	3.5000	3.6500	-8.750%	16	1,887	+45.205%
2026-07-22	3.9000	4.0500	3.9000	4.0000	+3.896%	6	1,888	+32.500%
2026-07-21	3.9000	3.9000	3.7500	3.8500	+4.054%	108	1,888	+37.662%
2026-07-20	3.5500	3.7000	3.5500	3.7000	+2.778%	58	1,831	+43.243%
2026-07-17	4.2000	4.2000	3.6000	3.6000	-25.156%	22	1,887	+47.222%
2026-07-16	4.8100	4.8100	4.8100	4.8100	+20.250%	1	1,871	+10.187%
2026-07-15	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,870	+32.500%
2026-07-14	4.9000	4.9000	4.2500	4.2500	-10.714%	34	1,869	+24.706%
2026-07-13	4.4500	4.7600	4.4500	4.7600	+8.182%	15	1,891	+11.345%
2026-07-10	4.2300	4.4000	4.1300	4.4000	+9.181%	111	1,885	+20.455%
2026-07-09	4.0000	4.0300	3.8500	4.0300	-12.959%	21	1,927	+31.514%
2026-07-08	4.7700	4.7700	4.6300	4.6300	-3.542%	59	1,929	+14.471%
2026-07-07	5.2000	5.3500	4.8000	4.8000	+15.385%	32	1,877	+10.417%
2026-07-06	4.0000	4.2000	3.8000	4.1600	+4.000%	54	1,869	+27.404%
2026-07-02	3.7000	4.1500	3.5100	4.0000	+17.647%	37	1,858	+32.500%
2026-07-01	3.1900	3.4000	3.1900	3.4000	-14.141%	7	1,858	+55.882%
2026-06-29	3.9200	3.9800	3.9200	3.9600	+4.211%	100	1,855	+33.838%
2026-06-26	3.5000	3.8000	3.5000	3.8000	+19.122%	17	1,765	+39.474%
2026-06-25	3.3100	3.3300	3.1900	3.1900	-3.916%	15	1,770	+66.144%
2026-06-24	3.6800	3.6800	3.3200	3.3200	-0.599%	15	1,775	+59.639%
2026-06-23	3.3400	3.3400	3.3400	3.3400	+9.508%	3	1,764	+58.683%
2026-06-22	3.0400	3.0500	3.0400	3.0500	+1.667%	26	1,761	+73.770%
2026-06-18	2.9000	3.0000	2.9000	3.0000	-4.762%	3	1,859	+76.667%
2026-06-17	3.0000	3.2000	2.9200	3.1500	-4.545%	113	1,859	+68.254%
2026-06-16	3.7200	3.7200	3.1500	3.3000	-5.444%	170	1,859	+60.606%
2026-06-15	3.5000	3.5300	3.3100	3.4900	-11.196%	43	1,799	+51.862%
2026-06-12	4.0000	4.0000	3.9300	3.9300	-13.436%	28	1,761	+34.860%
2026-06-10	4.5000	4.5600	4.2700	4.5400	+29.714%	15	1,747	+16.740%
2026-06-09	3.0500	3.8000	3.0500	3.5000	+14.754%	41	1,739	+51.429%
2026-06-08	3.1500	3.1500	2.9900	3.0500	-4.688%	7	1,711	+73.770%
2026-06-05	2.7500	3.2000	2.7500	3.2000	+32.780%	4	1,707	+65.625%
2026-06-04	2.8000	2.8500	2.4000	2.4100	-10.409%	110	1,707	+119.917%
2026-06-03	2.6500	2.7700	2.6300	2.6900	+10.246%	47	1,602	+97.026%
2026-06-02	2.6300	2.6300	2.4400	2.4400	-9.963%	7	1,613	+117.213%
2026-06-01	2.6500	2.7400	2.6200	2.7100	-6.873%	82	1,615	+95.572%
2026-05-29	2.8000	2.9100	2.7000	2.9100	-9.063%	105	1,613	+82.131%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-12.088%	10	1,607	+65.625%
2026-05-27	3.7500	3.7500	3.4500	3.6400	+19.737%	60	1,597	+45.604%
2026-05-26	3.0000	3.0900	3.0000	3.0400	-10.588%	1,001	1,653	+74.342%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+6.250%	4	682	+55.882%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-7.246%	3	685	+65.625%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+1.770%	1	685	+53.623%
2026-05-18	3.3600	3.5000	3.3300	3.3900	-11.948%	100	682	+56.342%
2026-05-15	3.8500	3.8500	3.8500	3.8500	+55.242%	100	682	+37.662%
2026-05-11	2.5100	2.5200	2.4100	2.4800	-4.615%	79	482	+113.710%
2026-05-06	2.6800	2.6800	2.6000	2.6000	-0.763%	2	470	+103.846%
2026-05-05	2.7900	2.7900	2.5600	2.6200	+6.939%	78	468	+102.290%
2026-05-04	2.4300	2.4500	2.4300	2.4500	+22.500%	40	397	+116.327%
2026-04-27	2.0400	2.0900	1.7500	2.0000	-9.910%	182	379	+165.000%
2026-04-24	2.1900	2.2600	2.1100	2.2200	+0.909%	104	342	+138.739%
2026-04-23	2.0000	2.2000	1.9900	2.2000	+29.412%	79	327	+140.909%
2026-04-22	1.7900	1.8300	1.6500	1.7000	-8.108%	168	328	+211.765%
2026-04-21	1.7600	1.8700	1.7000	1.8500	+1.093%	146	316	+186.486%
2026-04-20	1.8500	1.9000	1.7400	1.8300	-6.154%	30	316	+189.617%
2026-04-17	1.9200	2.0500	1.8400	1.9500	+8.333%	148	310	+171.795%
2026-04-16	1.9400	1.9900	1.7200	1.8000	-7.216%	220	296	+194.444%
2026-04-15	1.8000	1.9600	1.7500	1.9400	-6.731%	77	285	+173.196%
2026-04-14	2.1100	2.1100	2.0800	2.0800	-18.750%	3	284	+154.808%
2026-04-10	2.5000	2.6000	2.4200	2.5600	-0.389%	48	283	+107.031%
2026-04-02	2.4200	2.6300	2.4200	2.5700	+12.227%	38	277	+106.226%
2026-04-01	2.2900	2.4000	2.2400	2.2900	-6.531%	58	277	+131.441%
2026-03-31	2.4500	2.5000	2.2600	2.4500	-11.552%	125	270	+116.327%
2026-03-30	2.6900	2.7700	2.5500	2.7700	+23.111%	126	159	+91.336%
2026-03-27	2.0500	2.3200	2.0500	2.2500	+4.167%	62	42	+135.556%
2026-03-26	1.9800	2.1600	1.9800	2.1600	+0.465%	12	36	+145.370%
2026-03-24	2.0600	2.2600	2.0500	2.1500	-5.702%	6	35	+146.512%
2026-03-06	2.2500	2.3200	2.2500	2.2800	+1.333%	108	36	+132.456%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-30.769%	1	51	+135.556%
2026-02-26	3.3000	3.3000	3.2500	3.2500	0.000%	50	50	+63.077%