Dark

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

EOD

Sep 29, 2026

4.35-2.685%(-0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3500	4.3500	4.3500	4.3500	-2.685%	5	2,691	0.000%
2026-09-28	4.4500	4.4700	4.4300	4.4700	-10.600%	6	2,691	-2.685%
2026-09-24	5.2000	5.2000	4.9500	5.0000	+2.041%	6	2,697	-13.000%
2026-09-22	4.9000	4.9000	4.9000	4.9000	+5.376%	1	2,695	-11.224%
2026-09-21	4.7500	4.7500	4.6500	4.6500	-2.105%	3	2,695	-6.452%
2026-09-18	4.7500	4.7500	4.7500	4.7500	-4.040%	3	2,692	-8.421%
2026-09-17	4.8500	4.9500	4.8500	4.9500	+2.062%	7	2,694	-12.121%
2026-09-16	5.0300	5.0300	4.8500	4.8500	-4.528%	10	2,692	-10.309%
2026-09-15	5.1000	5.1000	5.0000	5.0800	-2.308%	20	2,702	-14.370%
2026-09-14	5.1500	5.2000	4.9500	5.2000	+8.333%	7	2,687	-16.346%
2026-09-11	4.8000	4.8000	4.8000	4.8000	-1.031%	2	2,692	-9.375%
2026-09-10	4.9500	5.0000	4.7500	4.8500	+1.042%	4	2,692	-10.309%
2026-09-08	4.5000	4.8000	4.5000	4.8000	+1.695%	13	2,693	-9.375%
2026-09-04	4.7300	4.7300	4.7200	4.7200	-5.600%	2	2,706	-7.839%
2026-09-03	4.8500	5.0000	4.8500	5.0000	0.000%	17	2,706	-13.000%
2026-09-02	4.5500	5.0500	4.5500	5.0000	+7.527%	22	2,693	-13.000%
2026-09-01	4.9500	4.9700	4.6500	4.6500	-11.765%	15	2,688	-6.452%
2026-08-31	5.2700	5.2700	5.2700	5.2700	-4.529%	3	2,686	-17.457%
2026-08-28	5.0000	5.5200	5.0000	5.5200	+2.985%	5	2,683	-21.196%
2026-08-27	5.3300	5.5000	5.3300	5.3600	-4.456%	29	2,684	-18.843%
2026-08-26	5.8000	5.8000	5.6100	5.6100	-11.374%	26	2,700	-22.460%
2026-08-25	6.3000	6.3500	6.3000	6.3300	-1.094%	11	2,712	-31.280%
2026-08-24	6.5500	6.6800	6.4000	6.4000	+1.587%	170	2,712	-32.031%
2026-08-20	5.7000	6.4800	5.7000	6.3000	+14.130%	58	2,677	-30.952%
2026-08-19	5.4000	5.6000	5.4000	5.5200	+8.235%	282	2,624	-21.196%
2026-08-18	5.0500	5.1200	5.0500	5.1000	+17.783%	5	2,628	-14.706%
2026-08-17	4.5500	4.6200	4.3300	4.3300	-7.479%	11	2,629	+0.462%
2026-08-14	4.5800	4.7500	4.5800	4.6800	+0.645%	50	2,629	-7.051%
2026-08-13	4.6500	4.6500	4.6500	4.6500	+11.244%	60	2,586	-6.452%
2026-08-11	4.1000	4.1800	4.1000	4.1800	-9.130%	10	2,565	+4.067%
2026-08-07	4.6000	4.6000	4.6000	4.6000	-1.075%	10	2,559	-5.435%
2026-08-06	4.7500	4.7500	4.6500	4.6500	+1.751%	2	2,569	-6.452%
2026-08-05	4.7500	4.7500	4.5700	4.5700	-0.652%	6	2,570	-4.814%
2026-08-04	4.3000	4.7000	4.3000	4.6000	-4.167%	16	2,574	-5.435%
2026-08-03	4.8000	4.8000	4.8000	4.8000	-6.796%	5	2,572	-9.375%
2026-07-31	5.0900	5.1500	5.0900	5.1500	-4.982%	6	2,567	-15.534%
2026-07-30	4.9500	5.4200	4.9500	5.4200	-9.667%	472	2,561	-19.742%
2026-07-29	5.8000	6.5300	5.8000	6.0000	+17.188%	45	2,299	-27.500%
2026-07-28	5.0000	6.0500	5.0000	5.1200	+40.659%	440	2,282	-15.039%
2026-07-27	3.5000	3.6400	3.4000	3.6400	+12.346%	3	2,243	+19.505%
2026-07-24	3.1000	3.2400	3.0500	3.2400	+8.000%	85	2,244	+34.259%
2026-07-23	3.3700	3.3700	2.9900	3.0000	-9.639%	56	2,245	+45.000%
2026-07-22	3.2800	3.3700	3.2000	3.3200	+7.097%	8	2,219	+31.024%
2026-07-21	3.0300	3.1200	2.9800	3.1000	+4.027%	9	2,220	+40.323%
2026-07-20	3.0900	3.0900	2.9000	2.9800	+4.196%	104	2,217	+45.973%
2026-07-17	4.0000	4.0000	2.7600	2.8600	-23.118%	18	2,177	+52.098%
2026-07-16	3.7200	3.7200	3.7200	3.7200	+12.727%	1	2,172	+16.935%
2026-07-15	3.3000	3.3000	3.3000	3.3000	+3.125%	48	2,171	+31.818%
2026-07-09	3.1300	3.2000	3.1100	3.2000	-21.182%	17	2,147	+35.938%
2026-07-08	4.0000	4.0600	4.0000	4.0600	-1.217%	2	2,142	+7.143%
2026-07-07	3.8400	4.1100	3.8400	4.1100	+26.462%	12	2,143	+5.839%
2026-07-06	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,135	+33.846%
2026-07-02	3.1500	3.2500	3.1500	3.2500	+16.487%	11	2,135	+33.846%
2026-07-01	2.7800	2.9500	2.6600	2.7900	-1.761%	161	2,135	+55.914%
2026-06-30	2.8400	3.0500	2.7500	2.8400	-12.615%	89	2,145	+53.169%
2026-06-29	3.2500	3.2500	3.2500	3.2500	+8.333%	60	2,137	+33.846%
2026-06-26	2.8600	3.0000	2.7600	3.0000	+16.732%	136	2,139	+45.000%
2026-06-25	2.5600	2.6900	2.4400	2.5700	-1.154%	153	2,137	+69.261%
2026-06-24	2.6000	2.6000	2.6000	2.6000	0.000%	1	2,101	+67.308%
2026-06-23	2.7500	2.7500	2.4300	2.6000	+4.000%	125	2,101	+67.308%
2026-06-22	2.3700	2.5600	2.3600	2.5000	+5.485%	117	2,085	+74.000%
2026-06-18	2.4000	2.4600	2.2800	2.3700	-14.130%	156	2,030	+83.544%
2026-06-17	2.3400	2.8000	2.3300	2.7600	+4.151%	105	2,030	+57.609%
2026-06-16	2.6200	2.8300	2.5500	2.6500	-5.357%	192	2,030	+64.151%
2026-06-15	2.8000	2.8400	2.6900	2.8000	-11.111%	113	2,014	+55.357%
2026-06-12	3.1300	3.3000	3.1000	3.1500	-11.017%	15	1,996	+38.095%
2026-06-11	3.8500	3.8500	3.5400	3.5400	+18.000%	75	1,983	+22.881%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+9.091%	5	1,938	+45.000%
2026-06-09	2.7000	2.7600	2.4800	2.7500	+15.063%	84	1,935	+58.182%
2026-06-08	2.2600	2.3900	2.2000	2.3900	-0.417%	72	1,918	+82.008%
2026-06-05	2.1900	2.4100	2.0500	2.4000	+37.931%	110	1,916	+81.250%
2026-06-04	2.0000	2.1100	1.7400	1.7400	-15.534%	69	1,912	+150.000%
2026-06-03	1.8000	2.2500	1.7500	2.0600	-2.830%	386	1,908	+111.165%
2026-06-02	1.9600	2.1200	1.7900	2.1200	-0.935%	41	1,944	+105.189%
2026-06-01	2.0500	2.2000	2.0500	2.1400	-3.604%	292	1,912	+103.271%
2026-05-29	2.3500	2.3500	2.1200	2.2200	-10.484%	222	1,802	+95.946%
2026-05-28	2.6000	2.6400	2.3900	2.4800	-12.676%	240	1,789	+75.403%
2026-05-27	2.7000	2.8800	2.6900	2.8400	+22.944%	101	1,794	+53.169%
2026-05-26	2.3500	2.4500	2.3000	2.3100	-14.444%	124	1,798	+88.312%
2026-05-22	2.3500	2.7000	2.3500	2.7000	-1.099%	143	1,788	+61.111%
2026-05-21	2.6000	2.7600	2.5800	2.7300	+0.368%	117	1,771	+59.341%
2026-05-20	2.6500	2.8400	2.6400	2.7200	-3.887%	177	1,771	+59.926%
2026-05-19	2.6000	2.8800	2.6000	2.8300	+5.597%	146	1,785	+53.710%
2026-05-18	2.6500	2.6900	2.5000	2.6800	+6.349%	144	1,785	+62.313%
2026-05-15	2.2900	2.5600	2.2900	2.5200	-1.563%	253	1,785	+72.619%
2026-05-14	2.2800	2.6000	2.2800	2.5600	+6.667%	189	1,768	+69.922%
2026-05-13	2.3000	2.5000	2.3000	2.4000	+1.695%	90	1,775	+81.250%
2026-05-12	2.1900	2.3600	2.1900	2.3600	+23.560%	41	1,775	+84.322%
2026-05-11	1.7800	1.9300	1.7800	1.9100	-8.612%	89	1,775	+127.749%
2026-05-08	2.0000	2.1300	1.9700	2.0900	+18.079%	53	1,738	+108.134%
2026-05-07	2.0700	2.1200	1.7700	1.7700	-14.493%	140	1,737	+145.763%
2026-05-06	2.0200	2.1000	2.0200	2.0700	+2.475%	52	1,743	+110.145%
2026-05-05	2.0000	2.1400	1.9800	2.0200	+4.663%	132	1,740	+115.347%
2026-05-04	1.9000	1.9800	1.8600	1.9300	+7.222%	26	1,737	+125.389%
2026-04-30	1.8200	1.9500	1.8000	1.8000	-10.000%	20	1,737	+141.667%
2026-04-29	1.9000	2.0000	1.9000	2.0000	-11.111%	5	1,739	+117.500%
2026-04-28	2.1400	2.2500	2.1400	2.2500	+38.889%	30	1,739	+93.333%
2026-04-27	1.7400	1.7400	1.5500	1.6200	-10.000%	121	1,711	+168.519%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,699	+141.667%
2026-04-23	1.6000	1.7500	1.4800	1.7500	+20.690%	172	1,698	+148.571%
2026-04-22	1.3500	1.5900	1.3200	1.4500	-3.974%	163	1,688	+200.000%
2026-04-21	1.3500	1.5500	1.3500	1.5100	+0.667%	60	1,683	+188.079%
2026-04-20	1.4900	1.6000	1.3800	1.5000	+0.671%	113	1,683	+190.000%
2026-04-17	1.4500	1.5900	1.3500	1.4900	-0.667%	108	1,680	+191.946%
2026-04-16	1.4500	1.5500	1.2900	1.5000	-2.597%	66	1,675	+190.000%
2026-04-15	1.5000	1.5800	1.3400	1.5400	-8.333%	212	1,670	+182.468%
2026-04-14	1.5900	1.7000	1.4700	1.6800	-0.592%	298	1,655	+158.929%
2026-04-13	1.7000	1.8000	1.5200	1.6900	-9.140%	444	1,639	+157.396%
2026-04-10	1.9500	2.0300	1.8400	1.8600	-5.584%	211	1,636	+133.871%
2026-04-09	1.9900	2.0800	1.8200	1.9700	+3.684%	315	1,599	+120.812%
2026-04-08	1.9100	1.9500	1.7500	1.9000	+8.571%	239	1,591	+128.947%
2026-04-07	1.7500	1.8500	1.5600	1.7500	-7.407%	476	1,556	+148.571%
2026-04-06	1.8500	1.9000	1.8200	1.8900	+2.717%	377	1,600	+130.159%
2026-04-02	1.7700	1.9400	1.7200	1.8400	+10.180%	818	1,673	+136.413%
2026-04-01	1.7400	1.8200	1.6000	1.6700	-6.180%	339	1,673	+160.479%
2026-03-31	1.8600	1.8600	1.5500	1.7800	-7.772%	205	1,690	+144.382%
2026-03-30	1.9700	2.1500	1.8300	1.9300	+7.222%	685	1,615	+125.389%
2026-03-27	1.4700	1.8000	1.4700	1.8000	+12.500%	398	1,431	+141.667%
2026-03-26	1.4700	1.7700	1.4200	1.6000	+3.226%	300	1,338	+171.875%
2026-03-25	1.4000	1.6500	1.4000	1.5500	+6.164%	281	1,317	+180.645%
2026-03-24	1.5500	1.6500	1.4200	1.4600	-3.947%	244	1,301	+197.945%
2026-03-23	1.4000	1.6300	1.3300	1.5200	-10.588%	487	1,256	+186.184%
2026-03-20	1.5700	1.7200	1.4400	1.7000	-1.734%	563	1,209	+155.882%
2026-03-19	1.8800	1.8800	1.5800	1.7300	+1.765%	137	1,107	+151.445%
2026-03-18	1.7000	1.7600	1.6300	1.7000	-17.874%	144	1,103	+155.882%
2026-03-16	2.0800	2.1100	2.0200	2.0700	+0.485%	136	1,100	+110.145%
2026-03-13	2.0700	2.1500	1.9700	2.0600	+8.421%	528	1,069	+111.165%
2026-03-12	1.6000	2.0400	1.6000	1.9000	+13.095%	513	990	+128.947%
2026-03-11	1.7400	1.8600	1.6800	1.6800	-11.111%	317	896	+158.929%
2026-03-10	1.8300	1.9600	1.8300	1.8900	+4.420%	139	842	+130.159%
2026-03-09	1.7000	1.8600	1.6200	1.8100	+14.557%	116	824	+140.331%
2026-03-05	1.5300	1.5800	1.4700	1.5800	-24.762%	79	822	+175.316%
2026-03-02	2.5000	2.5000	2.0200	2.1000	-6.667%	24	821	+107.143%
2026-02-27	2.1500	2.2500	2.1500	2.2500	+14.796%	19	821	+93.333%
2026-02-23	1.8000	1.9600	1.8000	1.9600	+56.800%	8	822	+121.939%
2026-02-20	1.7300	1.7300	1.2500	1.2500	-21.384%	4	821	+248.000%
2026-02-19	1.5900	1.5900	1.5900	1.5900	-11.667%	1	825	+173.585%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+5.263%	1	826	+141.667%
2026-02-17	1.4200	1.7100	1.4200	1.7100	+14.000%	11	825	+154.386%
2026-02-11	1.5000	1.5000	1.5000	1.5000	+23.967%	2	821	+190.000%
2026-02-10	1.3100	1.3100	1.2100	1.2100	-19.333%	2	821	+259.504%
2026-02-09	1.5100	1.5100	1.5000	1.5000	+10.294%	2	819	+190.000%
2026-02-06	1.5900	1.6000	1.3600	1.3600	-13.924%	10	819	+219.853%
2026-02-05	1.5800	1.5800	1.5800	1.5800	+54.902%	10	826	+175.316%
2026-02-04	1.2000	1.4000	1.0200	1.0200	-15.000%	43	816	+326.471%
2026-02-03	1.0500	1.2000	1.0500	1.2000	+50.000%	6	824	+262.500%
2026-02-02	0.8000	0.8000	0.8000	0.8000	+6.667%	1	821	+443.750%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+1.351%	1	822	+480.000%
2026-01-29	0.6000	0.7400	0.5500	0.7400	+21.311%	122	823	+487.838%
2026-01-28	0.5800	0.6100	0.5800	0.6100	+38.636%	750	820	+613.115%
2026-01-21	0.4400	0.4400	0.4400	0.4400	-16.981%	15	115	+888.636%
2026-01-20	0.5000	0.5400	0.4600	0.5300	-39.773%	30	100	+720.755%
2026-01-15	0.8800	0.8800	0.8800	0.8800	+27.536%	1	85	+394.318%
2026-01-14	0.6900	0.6900	0.6900	0.6900	+40.816%	1	84	+530.435%
2026-01-07	0.4900	0.4900	0.4900	0.4900	+2.083%	1	85	+787.755%
2026-01-06	0.4800	0.4800	0.4800	0.4800	-4.000%	1	84	+806.250%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-33.333%	1	82	+770.000%
2025-12-12	0.7500	0.7500	0.7500	0.7500	-5.063%	2	82	+480.000%
2025-12-05	0.7000	0.7900	0.7000	0.7900	+1.282%	3	80	+450.633%
2025-12-03	0.8500	0.8500	0.7800	0.7800	-37.600%	2	81	+457.692%
2025-12-02	1.2500	1.2500	1.2500	1.2500	+54.321%	1	81	+248.000%
2025-11-14	0.8100	0.8100	0.8100	0.8100	-14.737%	3	81	+437.037%
2025-11-12	0.9500	0.9500	0.9500	0.9500	-12.037%	1	84	+357.895%
2025-11-07	0.9100	1.0800	0.9100	1.0800	+33.333%	18	83	+302.778%
2025-11-06	0.7800	0.8100	0.7800	0.8100	+3.846%	11	82	+437.037%
2025-10-30	0.7200	0.8400	0.7200	0.7800	-12.360%	8	83	+457.692%
2025-10-28	0.9000	0.9000	0.8900	0.8900	+11.250%	2	80	+388.764%
2025-10-24	0.8300	0.8300	0.8000	0.8000	-11.111%	2	80	+443.750%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-7.216%	1	82	+383.333%
2025-10-21	0.8000	1.2700	0.8000	0.9700	+21.250%	28	83	+348.454%
2025-10-17	0.7500	0.8000	0.7500	0.8000	+9.589%	6	68	+443.750%
2025-10-16	0.7200	0.7300	0.7200	0.7300	+15.873%	5	70	+495.890%
2025-10-13	0.5700	0.6300	0.5000	0.6300	-10.000%	10	66	+590.476%
2025-10-10	0.7100	0.7100	0.7000	0.7000	+6.061%	6	74	+521.429%
2025-10-09	0.6000	0.6600	0.6000	0.6600	-2.941%	2	68	+559.091%
2025-10-08	0.6600	0.6800	0.6600	0.6800	-2.857%	2	68	+539.706%
2025-10-07	0.5500	0.7000	0.5500	0.7000	+4.478%	3	66	+521.429%
2025-10-06	0.7300	0.7300	0.6000	0.6700	+17.544%	9	63	+549.254%
2025-10-02	0.5400	0.5700	0.5200	0.5700	+3.636%	18	54	+663.158%
2025-09-30	0.5300	0.6000	0.5300	0.5500	+3.774%	10	54	+690.909%
2025-09-29	0.5000	0.5300	0.5000	0.5300	+1.923%	2	44	+720.755%
2025-09-26	0.4700	0.5200	0.4700	0.5200	-5.455%	4	44	+736.538%
2025-09-25	0.5500	0.6000	0.5500	0.5500	+3.774%	8	44	+690.909%
2025-09-24	0.5300	0.5300	0.5300	0.5300	+1.923%	1	36	+720.755%
2025-09-23	0.5300	0.5300	0.5100	0.5200	-1.887%	30	37	+736.538%
2025-09-22	0.5300	0.5300	0.5300	0.5300	+10.417%	2	13	+720.755%
2025-09-19	0.5200	0.6500	0.4800	0.4800	-9.434%	11	13	+806.250%
2025-09-18	0.5500	0.5500	0.5300	0.5300	-13.115%	5	6	+720.755%
2025-09-17	0.6100	0.6100	0.6100	0.6100	+15.094%	1	2	+613.115%
2025-09-16	0.5000	0.5300	0.4800	0.5300	0.000%	6	1	+720.755%