Dark

KO20270617C95
KO Jun 17 2027 95.00 Call (KO270617C00095000)
option OPRA

EOD

Sep 29, 2026

3.45-1.429%(-0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.4000	3.4500	3.4000	3.4500	-1.429%	5	2,898	0.000%
2026-09-28	3.6500	3.6500	3.5000	3.5000	-9.091%	17	2,894	-1.429%
2026-09-25	3.9500	3.9500	3.8000	3.8500	-6.098%	7	2,907	-10.390%
2026-09-24	4.3500	4.3500	4.0500	4.1000	+7.895%	98	2,907	-15.854%
2026-09-23	4.2000	4.2500	3.7500	3.8000	-10.588%	92	2,907	-9.211%
2026-09-22	4.0500	4.2500	4.0500	4.2500	+11.842%	22	2,944	-18.824%
2026-09-21	3.8000	3.8000	3.8000	3.8000	-8.434%	3	2,964	-9.211%
2026-09-17	4.0000	4.1500	4.0000	4.1500	+3.750%	2	2,961	-16.867%
2026-09-16	4.4000	4.4000	4.0000	4.0000	-8.046%	10	2,960	-13.750%
2026-09-15	4.1100	4.3500	4.1100	4.3500	-1.136%	10	2,966	-20.690%
2026-09-14	4.1500	4.4800	4.1000	4.4000	+7.317%	147	2,967	-21.591%
2026-09-11	3.9500	4.1000	3.9500	4.1000	-2.381%	10	2,890	-15.854%
2026-09-10	4.2000	4.2000	4.2000	4.2000	+6.329%	6	2,882	-17.857%
2026-09-08	3.9500	3.9500	3.9500	3.9500	-3.186%	29	2,876	-12.658%
2026-09-04	4.1500	4.1500	4.0800	4.0800	-4.000%	5	2,859	-15.441%
2026-09-03	4.1900	4.2900	4.1800	4.2500	-1.163%	32	2,859	-18.824%
2026-09-02	3.9500	4.3500	3.8500	4.3000	+6.173%	34	2,842	-19.767%
2026-09-01	4.3500	4.3500	4.0500	4.0500	-10.000%	127	2,835	-14.815%
2026-08-31	4.6000	4.6000	4.4500	4.5000	-6.832%	172	2,779	-23.333%
2026-08-28	4.8500	4.8500	4.8300	4.8300	+1.684%	27	2,666	-28.571%
2026-08-27	4.5500	4.8500	4.5500	4.7500	-5.941%	68	2,644	-27.368%
2026-08-26	5.2500	5.2500	5.0000	5.0500	-13.675%	530	2,675	-31.683%
2026-08-25	5.8000	5.9500	5.8000	5.8500	-2.010%	33	2,161	-41.026%
2026-08-24	6.0500	6.1700	5.8500	5.9700	+10.556%	41	2,130	-42.211%
2026-08-21	5.3500	5.4500	5.3000	5.4000	-4.762%	102	2,105	-36.111%
2026-08-20	5.3500	5.9200	5.2000	5.6700	+11.176%	189	2,042	-39.153%
2026-08-19	4.7500	5.2000	4.7000	5.1000	+18.605%	64	1,872	-32.353%
2026-08-18	4.3000	4.3000	4.3000	4.3000	+19.444%	1	1,857	-19.767%
2026-08-17	3.8400	3.8400	3.6000	3.6000	-7.692%	16	1,857	-4.167%
2026-08-14	3.9000	3.9000	3.9000	3.9000	+4.000%	26	1,857	-11.538%
2026-08-13	3.8500	4.0000	3.7500	3.7500	-0.794%	70	1,852	-8.000%
2026-08-12	3.3500	3.7800	3.3500	3.7800	+3.562%	14	1,805	-8.730%
2026-08-11	3.4500	3.6500	3.4500	3.6500	-7.360%	67	1,792	-5.479%
2026-08-10	3.7000	4.0000	3.7000	3.9400	-0.253%	19	1,778	-12.437%
2026-08-07	3.8000	4.0500	3.8000	3.9500	+5.333%	89	1,770	-12.658%
2026-08-06	4.0000	4.0500	3.7500	3.7500	-7.635%	22	1,773	-8.000%
2026-08-05	4.0000	4.0600	4.0000	4.0600	+1.500%	4	1,758	-15.025%
2026-08-04	3.5500	4.0000	3.5500	4.0000	-3.614%	52	1,772	-13.750%
2026-08-03	4.5000	4.5000	4.0000	4.1500	-8.791%	18	1,747	-16.867%
2026-07-31	4.5400	4.5500	4.4800	4.5500	+3.409%	12	1,731	-24.176%
2026-07-30	4.4500	4.4800	4.4000	4.4000	-12.525%	30	1,720	-21.591%
2026-07-29	4.5000	5.8500	4.5000	5.0300	+13.034%	88	1,717	-31.412%
2026-07-28	5.1000	5.4200	4.4500	4.4500	+48.333%	510	1,656	-22.472%
2026-07-27	2.6300	3.0000	2.6100	3.0000	+17.647%	41	1,226	+15.000%
2026-07-24	2.3100	2.5500	2.3100	2.5500	+14.865%	15	1,211	+35.294%
2026-07-23	2.3000	2.3000	2.1700	2.2200	-15.589%	37	1,209	+55.405%
2026-07-22	2.5400	2.7100	2.4400	2.6300	+9.583%	14	1,224	+31.179%
2026-07-21	2.4700	2.4700	2.4000	2.4000	+5.263%	100	1,224	+43.750%
2026-07-20	2.4000	2.4100	2.1800	2.2800	+1.786%	145	1,136	+51.316%
2026-07-17	2.7100	2.7100	2.1700	2.2400	-31.498%	245	1,006	+54.018%
2026-07-16	3.0400	3.2700	3.0400	3.2700	+22.472%	9	821	+5.505%
2026-07-15	2.7200	2.7200	2.4200	2.6700	-2.909%	38	826	+29.213%
2026-07-14	2.6700	2.7500	2.6300	2.7500	-14.063%	16	789	+25.455%
2026-07-13	3.0200	3.2000	2.9500	3.2000	+14.286%	7	789	+7.813%
2026-07-10	2.7900	2.8000	2.7900	2.8000	+9.804%	40	788	+23.214%
2026-07-09	2.5700	2.5700	2.5500	2.5500	-19.048%	309	761	+35.294%
2026-07-07	3.3500	3.4500	3.1500	3.1500	+18.868%	27	503	+9.524%
2026-07-06	2.3900	2.6500	2.3900	2.6500	+10.417%	10	496	+30.189%
2026-07-02	2.3900	2.4000	2.3900	2.4000	+27.660%	5	490	+43.750%
2026-07-01	2.0700	2.0700	1.8700	1.8800	-16.444%	265	490	+83.511%
2026-06-30	2.0900	2.2700	2.0900	2.2500	-16.357%	16	309	+53.333%
2026-06-29	2.7500	2.7800	2.6300	2.6900	+28.095%	32	317	+28.253%
2026-06-25	2.1300	2.1700	1.9400	2.1000	-8.297%	116	315	+64.286%
2026-06-24	2.2500	2.3600	2.2500	2.2900	+15.075%	51	353	+50.655%
2026-06-23	2.0500	2.0500	1.9800	1.9900	0.000%	121	348	+73.367%
2026-06-22	1.9500	2.0200	1.8300	1.9900	+6.989%	98	255	+73.367%
2026-06-18	1.8900	1.9900	1.8300	1.8600	-12.264%	44	220	+85.484%
2026-06-17	2.1000	2.1800	2.0100	2.1200	-4.933%	90	220	+62.736%
2026-06-16	2.2500	2.2900	2.1700	2.2300	-7.851%	24	220	+54.709%
2026-06-12	2.6000	2.6700	2.4200	2.4200	-26.667%	21	217	+42.562%
2026-06-11	3.2500	3.3000	3.2100	3.3000	+18.280%	17	217	+4.545%
2026-06-10	2.9300	2.9700	2.7900	2.7900	+39.500%	16	207	+23.656%
2026-06-09	2.0500	2.0500	2.0000	2.0000	+1.523%	2	204	+72.500%
2026-06-08	1.6600	1.9700	1.6600	1.9700	+15.205%	23	204	+75.127%
2026-06-03	1.5000	1.7300	1.5000	1.7100	+4.268%	47	197	+101.754%
2026-06-01	1.6100	1.7300	1.5700	1.6400	-5.747%	100	195	+110.366%
2026-05-29	1.8100	1.8900	1.6400	1.7400	-13.861%	96	171	+98.276%
2026-05-28	2.1600	2.1600	1.9500	2.0200	-6.481%	219	158	+70.792%
2026-05-27	2.1600	2.1600	2.1600	2.1600	+10.204%	3	151	+59.722%
2026-05-26	1.9800	2.2000	1.8600	1.9600	-6.667%	47	151	+76.020%
2026-05-22	2.0500	2.1000	2.0500	2.1000	+2.941%	2	151	+64.286%
2026-05-15	2.1500	2.2300	2.0400	2.0400	+6.806%	102	151	+69.118%
2026-05-13	1.9100	1.9100	1.9100	1.9100	+9.143%	1	117	+80.628%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+16.667%	2	116	+97.143%
2026-05-11	1.4800	1.5700	1.4500	1.5000	-6.250%	57	116	+130.000%
2026-05-08	1.6000	1.7200	1.5800	1.6000	+0.629%	222	120	+115.625%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-3.636%	1	121	+116.981%
2026-05-06	1.8200	1.8200	1.6500	1.6500	+13.793%	10	120	+109.091%
2026-05-05	1.4500	1.4500	1.4500	1.4500	-3.974%	1	110	+137.931%
2026-05-01	1.5000	1.5100	1.5000	1.5100	-5.625%	6	112	+128.477%
2026-04-30	1.7500	1.7500	1.6000	1.6000	+31.148%	6	112	+115.625%
2026-04-27	1.2400	1.3000	1.0800	1.2200	-10.294%	83	106	+182.787%
2026-04-24	1.3300	1.3900	1.2800	1.3600	+32.039%	44	103	+153.676%
2026-04-22	1.0900	1.1300	0.9000	1.0300	-4.630%	140	93	+234.951%
2026-04-21	1.0600	1.1000	0.9800	1.0800	0.000%	46	91	+219.444%
2026-04-20	1.1000	1.1500	1.0100	1.0800	-12.195%	32	91	+219.444%
2026-04-17	1.1900	1.2400	1.0900	1.2300	+9.821%	72	90	+180.488%
2026-04-16	1.2000	1.2500	1.0300	1.1200	-13.846%	118	88	+208.036%
2026-04-13	1.3000	1.3000	1.3000	1.3000	-18.239%	1	73	+165.385%
2026-04-10	1.5500	1.6000	1.5200	1.5900	+3.922%	6	73	+116.981%
2026-04-02	1.3800	1.5300	1.3800	1.5300	+17.692%	17	70	+125.490%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-10.959%	1	70	+165.385%
2026-03-31	1.3200	1.4600	1.3200	1.4600	-10.976%	2	71	+136.301%
2026-03-30	1.5500	1.6500	1.5400	1.6400	+14.685%	8	71	+110.366%
2026-03-27	1.2200	1.4300	1.2200	1.4300	+10.000%	5	72	+141.259%
2026-03-25	1.2300	1.3000	1.2000	1.3000	-4.412%	6	72	+165.385%
2026-03-24	1.2900	1.3700	1.2400	1.3600	0.000%	30	71	+153.676%
2026-03-23	1.1000	1.3800	1.1000	1.3600	+1.493%	170	68	+153.676%
2026-03-20	1.3000	1.4600	1.3000	1.3400	-8.219%	86	66	+157.463%
2026-03-19	1.4200	1.4600	1.4200	1.4600	-16.571%	2	57	+136.301%
2026-03-10	1.7800	1.7800	1.7100	1.7500	+4.167%	14	57	+97.143%
2026-03-09	1.6500	1.7100	1.6500	1.6800	+22.628%	16	52	+105.357%
2026-03-06	1.4000	1.4400	1.3400	1.3700	-32.843%	60	52	+151.825%
2026-02-26	2.0500	2.0500	2.0400	2.0400	0.000%	39	39	+69.118%