Dark

KO20280121C100
KO Jan 21 2028 100.00 Call (KO280121C00100000)
option OPRA

EOD

Aug 4, 2026

4.60-4.167%(-0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	4.3000	4.7000	4.3000	4.6000	-4.167%	16	2,574	0.000%
2026-08-03	4.8000	4.8000	4.8000	4.8000	-6.796%	5	2,572	-4.167%
2026-07-31	5.0900	5.1500	5.0900	5.1500	-4.982%	6	2,567	-10.680%
2026-07-30	4.9500	5.4200	4.9500	5.4200	-9.667%	472	2,561	-15.129%
2026-07-29	5.8000	6.5300	5.8000	6.0000	+17.188%	45	2,299	-23.333%
2026-07-28	5.0000	6.0500	5.0000	5.1200	+40.659%	440	2,282	-10.156%
2026-07-27	3.5000	3.6400	3.4000	3.6400	+12.346%	3	2,243	+26.374%
2026-07-24	3.1000	3.2400	3.0500	3.2400	+8.000%	85	2,244	+41.975%
2026-07-23	3.3700	3.3700	2.9900	3.0000	-9.639%	56	2,245	+53.333%
2026-07-22	3.2800	3.3700	3.2000	3.3200	+7.097%	8	2,219	+38.554%
2026-07-21	3.0300	3.1200	2.9800	3.1000	+4.027%	9	2,220	+48.387%
2026-07-20	3.0900	3.0900	2.9000	2.9800	+4.196%	104	2,217	+54.362%
2026-07-17	4.0000	4.0000	2.7600	2.8600	-23.118%	18	2,177	+60.839%
2026-07-16	3.7200	3.7200	3.7200	3.7200	+12.727%	1	2,172	+23.656%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+3.125%	48	2,171	+39.394%
2026-07-09	3.1300	3.2000	3.1100	3.2000	-21.182%	17	2,147	+43.750%
2026-07-08	4.0000	4.0600	4.0000	4.0600	-1.217%	2	2,142	+13.300%
2026-07-07	3.8400	4.1100	3.8400	4.1100	+26.462%	12	2,143	+11.922%
2026-07-06	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,135	+41.538%
2026-07-02	3.1500	3.2500	3.1500	3.2500	+16.487%	11	2,135	+41.538%
2026-07-01	2.7800	2.9500	2.6600	2.7900	-1.761%	161	2,135	+64.875%
2026-06-30	2.8400	3.0500	2.7500	2.8400	-12.615%	89	2,145	+61.972%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+8.333%	60	2,137	+41.538%
2026-06-26	2.8600	3.0000	2.7600	3.0000	+16.732%	136	2,139	+53.333%
2026-06-25	2.5600	2.6900	2.4400	2.5700	-1.154%	153	2,137	+78.988%
2026-06-24	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,101	+76.923%
2026-06-23	2.7500	2.7500	2.4300	2.6000	+4.000%	125	2,101	+76.923%
2026-06-22	2.3700	2.5600	2.3600	2.5000	+5.485%	117	2,085	+84.000%
2026-06-18	2.4000	2.4600	2.2800	2.3700	-14.130%	156	2,030	+94.093%
2026-06-17	2.3400	2.8000	2.3300	2.7600	+4.151%	105	2,030	+66.667%
2026-06-16	2.6200	2.8300	2.5500	2.6500	-5.357%	192	2,030	+73.585%
2026-06-15	2.8000	2.8400	2.6900	2.8000	-11.111%	113	2,014	+64.286%
2026-06-12	3.1300	3.3000	3.1000	3.1500	-11.017%	15	1,996	+46.032%
2026-06-11	3.8500	3.8500	3.5400	3.5400	+18.000%	75	1,983	+29.944%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+9.091%	5	1,938	+53.333%
2026-06-09	2.7000	2.7600	2.4800	2.7500	+15.063%	84	1,935	+67.273%
2026-06-08	2.2600	2.3900	2.2000	2.3900	-0.417%	72	1,918	+92.469%
2026-06-05	2.1900	2.4100	2.0500	2.4000	+37.931%	110	1,916	+91.667%
2026-06-04	2.0000	2.1100	1.7400	1.7400	-15.534%	69	1,912	+164.368%
2026-06-03	1.8000	2.2500	1.7500	2.0600	-2.830%	386	1,908	+123.301%
2026-06-02	1.9600	2.1200	1.7900	2.1200	-0.935%	41	1,944	+116.981%
2026-06-01	2.0500	2.2000	2.0500	2.1400	-3.604%	292	1,912	+114.953%
2026-05-29	2.3500	2.3500	2.1200	2.2200	-10.484%	222	1,802	+107.207%
2026-05-28	2.6000	2.6400	2.3900	2.4800	-12.676%	240	1,789	+85.484%
2026-05-27	2.7000	2.8800	2.6900	2.8400	+22.944%	101	1,794	+61.972%
2026-05-26	2.3500	2.4500	2.3000	2.3100	-14.444%	124	1,798	+99.134%
2026-05-22	2.3500	2.7000	2.3500	2.7000	-1.099%	143	1,788	+70.370%
2026-05-21	2.6000	2.7600	2.5800	2.7300	+0.368%	117	1,771	+68.498%
2026-05-20	2.6500	2.8400	2.6400	2.7200	-3.887%	177	1,771	+69.118%
2026-05-19	2.6000	2.8800	2.6000	2.8300	+5.597%	146	1,785	+62.544%
2026-05-18	2.6500	2.6900	2.5000	2.6800	+6.349%	144	1,785	+71.642%
2026-05-15	2.2900	2.5600	2.2900	2.5200	-1.563%	253	1,785	+82.540%
2026-05-14	2.2800	2.6000	2.2800	2.5600	+6.667%	189	1,768	+79.688%
2026-05-13	2.3000	2.5000	2.3000	2.4000	+1.695%	90	1,775	+91.667%
2026-05-12	2.1900	2.3600	2.1900	2.3600	+23.560%	41	1,775	+94.915%
2026-05-11	1.7800	1.9300	1.7800	1.9100	-8.612%	89	1,775	+140.838%
2026-05-08	2.0000	2.1300	1.9700	2.0900	+18.079%	53	1,738	+120.096%
2026-05-07	2.0700	2.1200	1.7700	1.7700	-14.493%	140	1,737	+159.887%
2026-05-06	2.0200	2.1000	2.0200	2.0700	+2.475%	52	1,743	+122.222%
2026-05-05	2.0000	2.1400	1.9800	2.0200	+4.663%	132	1,740	+127.723%
2026-05-04	1.9000	1.9800	1.8600	1.9300	+7.222%	26	1,737	+138.342%
2026-04-30	1.8200	1.9500	1.8000	1.8000	-10.000%	20	1,737	+155.556%
2026-04-29	1.9000	2.0000	1.9000	2.0000	-11.111%	5	1,739	+130.000%
2026-04-28	2.1400	2.2500	2.1400	2.2500	+38.889%	30	1,739	+104.444%
2026-04-27	1.7400	1.7400	1.5500	1.6200	-10.000%	121	1,711	+183.951%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,699	+155.556%
2026-04-23	1.6000	1.7500	1.4800	1.7500	+20.690%	172	1,698	+162.857%
2026-04-22	1.3500	1.5900	1.3200	1.4500	-3.974%	163	1,688	+217.241%
2026-04-21	1.3500	1.5500	1.3500	1.5100	+0.667%	60	1,683	+204.636%
2026-04-20	1.4900	1.6000	1.3800	1.5000	+0.671%	113	1,683	+206.667%
2026-04-17	1.4500	1.5900	1.3500	1.4900	-0.667%	108	1,680	+208.725%
2026-04-16	1.4500	1.5500	1.2900	1.5000	-2.597%	66	1,675	+206.667%
2026-04-15	1.5000	1.5800	1.3400	1.5400	-8.333%	212	1,670	+198.701%
2026-04-14	1.5900	1.7000	1.4700	1.6800	-0.592%	298	1,655	+173.810%
2026-04-13	1.7000	1.8000	1.5200	1.6900	-9.140%	444	1,639	+172.189%
2026-04-10	1.9500	2.0300	1.8400	1.8600	-5.584%	211	1,636	+147.312%
2026-04-09	1.9900	2.0800	1.8200	1.9700	+3.684%	315	1,599	+133.503%
2026-04-08	1.9100	1.9500	1.7500	1.9000	+8.571%	239	1,591	+142.105%
2026-04-07	1.7500	1.8500	1.5600	1.7500	-7.407%	476	1,556	+162.857%
2026-04-06	1.8500	1.9000	1.8200	1.8900	+2.717%	377	1,600	+143.386%
2026-04-02	1.7700	1.9400	1.7200	1.8400	+10.180%	818	1,673	+150.000%
2026-04-01	1.7400	1.8200	1.6000	1.6700	-6.180%	339	1,673	+175.449%
2026-03-31	1.8600	1.8600	1.5500	1.7800	-7.772%	205	1,690	+158.427%
2026-03-30	1.9700	2.1500	1.8300	1.9300	+7.222%	685	1,615	+138.342%
2026-03-27	1.4700	1.8000	1.4700	1.8000	+12.500%	398	1,431	+155.556%
2026-03-26	1.4700	1.7700	1.4200	1.6000	+3.226%	300	1,338	+187.500%
2026-03-25	1.4000	1.6500	1.4000	1.5500	+6.164%	281	1,317	+196.774%
2026-03-24	1.5500	1.6500	1.4200	1.4600	-3.947%	244	1,301	+215.068%
2026-03-23	1.4000	1.6300	1.3300	1.5200	-10.588%	487	1,256	+202.632%
2026-03-20	1.5700	1.7200	1.4400	1.7000	-1.734%	563	1,209	+170.588%
2026-03-19	1.8800	1.8800	1.5800	1.7300	+1.765%	137	1,107	+165.896%
2026-03-18	1.7000	1.7600	1.6300	1.7000	-17.874%	144	1,103	+170.588%
2026-03-16	2.0800	2.1100	2.0200	2.0700	+0.485%	136	1,100	+122.222%
2026-03-13	2.0700	2.1500	1.9700	2.0600	+8.421%	528	1,069	+123.301%
2026-03-12	1.6000	2.0400	1.6000	1.9000	+13.095%	513	990	+142.105%
2026-03-11	1.7400	1.8600	1.6800	1.6800	-11.111%	317	896	+173.810%
2026-03-10	1.8300	1.9600	1.8300	1.8900	+4.420%	139	842	+143.386%
2026-03-09	1.7000	1.8600	1.6200	1.8100	+14.557%	116	824	+154.144%
2026-03-05	1.5300	1.5800	1.4700	1.5800	-24.762%	79	822	+191.139%
2026-03-02	2.5000	2.5000	2.0200	2.1000	-6.667%	24	821	+119.048%
2026-02-27	2.1500	2.2500	2.1500	2.2500	+14.796%	19	821	+104.444%
2026-02-23	1.8000	1.9600	1.8000	1.9600	+56.800%	8	822	+134.694%
2026-02-20	1.7300	1.7300	1.2500	1.2500	-21.384%	4	821	+268.000%
2026-02-19	1.5900	1.5900	1.5900	1.5900	-11.667%	1	825	+189.308%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+5.263%	1	826	+155.556%
2026-02-17	1.4200	1.7100	1.4200	1.7100	+14.000%	11	825	+169.006%
2026-02-11	1.5000	1.5000	1.5000	1.5000	+23.967%	2	821	+206.667%
2026-02-10	1.3100	1.3100	1.2100	1.2100	-19.333%	2	821	+280.165%
2026-02-09	1.5100	1.5100	1.5000	1.5000	+10.294%	2	819	+206.667%
2026-02-06	1.5900	1.6000	1.3600	1.3600	-13.924%	10	819	+238.235%
2026-02-05	1.5800	1.5800	1.5800	1.5800	+54.902%	10	826	+191.139%
2026-02-04	1.2000	1.4000	1.0200	1.0200	-15.000%	43	816	+350.980%
2026-02-03	1.0500	1.2000	1.0500	1.2000	+50.000%	6	824	+283.333%
2026-02-02	0.8000	0.8000	0.8000	0.8000	+6.667%	1	821	+475.000%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+1.351%	1	822	+513.333%
2026-01-29	0.6000	0.7400	0.5500	0.7400	+21.311%	122	823	+521.622%
2026-01-28	0.5800	0.6100	0.5800	0.6100	+38.636%	750	820	+654.098%
2026-01-21	0.4400	0.4400	0.4400	0.4400	-16.981%	15	115	+945.455%
2026-01-20	0.5000	0.5400	0.4600	0.5300	-39.773%	30	100	+767.925%
2026-01-15	0.8800	0.8800	0.8800	0.8800	+27.536%	1	85	+422.727%
2026-01-14	0.6900	0.6900	0.6900	0.6900	+40.816%	1	84	+566.667%
2026-01-07	0.4900	0.4900	0.4900	0.4900	+2.083%	1	85	+838.776%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-4.000%	1	84	+858.333%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-33.333%	1	82	+820.000%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-5.063%	2	82	+513.333%
2025-12-05	0.7000	0.7900	0.7000	0.7900	+1.282%	3	80	+482.278%
2025-12-03	0.8500	0.8500	0.7800	0.7800	-37.600%	2	81	+489.744%
2025-12-02	1.2500	1.2500	1.2500	1.2500	+54.321%	1	81	+268.000%
2025-11-14	0.8100	0.8100	0.8100	0.8100	-14.737%	3	81	+467.901%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-12.037%	1	84	+384.211%
2025-11-07	0.9100	1.0800	0.9100	1.0800	+33.333%	18	83	+325.926%
2025-11-06	0.7800	0.8100	0.7800	0.8100	+3.846%	11	82	+467.901%
2025-10-30	0.7200	0.8400	0.7200	0.7800	-12.360%	8	83	+489.744%
2025-10-28	0.9000	0.9000	0.8900	0.8900	+11.250%	2	80	+416.854%
2025-10-24	0.8300	0.8300	0.8000	0.8000	-11.111%	2	80	+475.000%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-7.216%	1	82	+411.111%
2025-10-21	0.8000	1.2700	0.8000	0.9700	+21.250%	28	83	+374.227%
2025-10-17	0.7500	0.8000	0.7500	0.8000	+9.589%	6	68	+475.000%
2025-10-16	0.7200	0.7300	0.7200	0.7300	+15.873%	5	70	+530.137%
2025-10-13	0.5700	0.6300	0.5000	0.6300	-10.000%	10	66	+630.159%
2025-10-10	0.7100	0.7100	0.7000	0.7000	+6.061%	6	74	+557.143%
2025-10-09	0.6000	0.6600	0.6000	0.6600	-2.941%	2	68	+596.970%
2025-10-08	0.6600	0.6800	0.6600	0.6800	-2.857%	2	68	+576.471%
2025-10-07	0.5500	0.7000	0.5500	0.7000	+4.478%	3	66	+557.143%
2025-10-06	0.7300	0.7300	0.6000	0.6700	+17.544%	9	63	+586.567%
2025-10-02	0.5400	0.5700	0.5200	0.5700	+3.636%	18	54	+707.018%
2025-09-30	0.5300	0.6000	0.5300	0.5500	+3.774%	10	54	+736.364%
2025-09-29	0.5000	0.5300	0.5000	0.5300	+1.923%	2	44	+767.925%
2025-09-26	0.4700	0.5200	0.4700	0.5200	-5.455%	4	44	+784.615%
2025-09-25	0.5500	0.6000	0.5500	0.5500	+3.774%	8	44	+736.364%
2025-09-24	0.5300	0.5300	0.5300	0.5300	+1.923%	1	36	+767.925%
2025-09-23	0.5300	0.5300	0.5100	0.5200	-1.887%	30	37	+784.615%
2025-09-22	0.5300	0.5300	0.5300	0.5300	+10.417%	2	13	+767.925%
2025-09-19	0.5200	0.6500	0.4800	0.4800	-9.434%	11	13	+858.333%
2025-09-18	0.5500	0.5500	0.5300	0.5300	-13.115%	5	6	+767.925%
2025-09-17	0.6100	0.6100	0.6100	0.6100	+15.094%	1	2	+654.098%
2025-09-16	0.5000	0.5300	0.4800	0.5300	0.000%	6	1	+767.925%