Dark

KO20280121C105
KO Jan 21 2028 105.00 Call (KO280121C00105000)
option OPRA

EOD

Sep 29, 2026

3.30-0.602%(-0.02)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1800	3.3000	3.1600	3.3000	-0.602%	47	2,546	0.000%
2026-09-28	3.2800	3.3500	3.2700	3.3200	-8.540%	4	2,545	-0.602%
2026-09-24	3.6300	3.6300	3.6300	3.6300	+4.611%	2	2,544	-9.091%
2026-09-21	3.4700	3.4700	3.4700	3.4700	+0.580%	2	2,544	-4.899%
2026-09-17	3.4500	3.4500	3.4500	3.4500	-8.000%	1	2,542	-4.348%
2026-09-15	3.7500	3.7500	3.7500	3.7500	+8.696%	5	2,542	-12.000%
2026-09-10	3.4500	3.4500	3.4500	3.4500	+3.604%	1	2,542	-4.348%
2026-09-09	3.3300	3.3300	3.3300	3.3300	-3.757%	2	2,543	-0.901%
2026-09-08	3.3200	3.4600	3.3200	3.4600	+1.170%	20	2,543	-4.624%
2026-09-04	3.4500	3.5500	3.4200	3.4200	-5.000%	4	2,547	-3.509%
2026-09-03	3.7400	3.7400	3.5300	3.6000	-1.099%	9	2,547	-8.333%
2026-09-02	3.4000	3.6400	3.4000	3.6400	+4.000%	18	2,553	-9.341%
2026-09-01	3.5700	3.5700	3.5000	3.5000	-9.561%	3	2,563	-5.714%
2026-08-31	3.9000	3.9000	3.8700	3.8700	-4.444%	6	2,564	-14.729%
2026-08-28	3.9300	4.0700	3.9300	4.0500	+3.316%	3	2,564	-18.519%
2026-08-27	3.8500	4.0000	3.8500	3.9200	-10.297%	32	2,565	-15.816%
2026-08-26	4.2400	4.3700	4.2400	4.3700	-10.267%	2	2,572	-24.485%
2026-08-24	4.9500	5.0300	4.8500	4.8700	+1.458%	26	2,571	-32.238%
2026-08-20	4.8000	4.8000	4.8000	4.8000	+17.936%	1	2,564	-31.250%
2026-08-19	3.9500	4.0700	3.9500	4.0700	+9.115%	5	2,564	-18.919%
2026-08-18	3.6000	3.7300	3.6000	3.7300	+18.413%	3	2,565	-11.528%
2026-08-17	3.2500	3.3500	3.1500	3.1500	-10.000%	9	2,565	+4.762%
2026-08-14	3.3500	3.5000	3.3500	3.5000	+1.449%	15	2,564	-5.714%
2026-08-13	3.3800	3.5000	3.3800	3.4500	+2.985%	6	2,563	-4.348%
2026-08-12	2.9000	3.3500	2.8700	3.3500	+4.688%	46	2,564	-1.493%
2026-08-11	3.0600	3.2000	3.0600	3.2000	-3.030%	13	2,525	+3.125%
2026-08-10	3.3300	3.3300	3.2500	3.3000	-5.714%	6	2,536	0.000%
2026-08-05	3.4800	3.5000	3.4500	3.5000	+4.478%	32	2,535	-5.714%
2026-08-04	3.2500	3.3500	3.2500	3.3500	-5.634%	2	2,566	-1.493%
2026-08-03	3.5500	3.5500	3.5500	3.5500	-8.974%	2	2,565	-7.042%
2026-07-31	3.8300	3.9500	3.7000	3.9000	-1.763%	5	2,567	-15.385%
2026-07-30	3.9700	3.9700	3.9700	3.9700	+4.474%	1	2,567	-16.877%
2026-07-29	4.9000	4.9000	3.8000	3.8000	-2.564%	35	2,567	-13.158%
2026-07-28	4.3900	4.5600	3.9000	3.9000	+43.911%	10	2,556	-15.385%
2026-07-27	2.4300	2.7100	2.4300	2.7100	+17.316%	26	2,559	+21.771%
2026-07-24	2.1900	2.4500	2.1700	2.3100	+12.683%	164	2,554	+42.857%
2026-07-23	2.2000	2.3000	2.0500	2.0500	-15.984%	809	2,561	+60.976%
2026-07-22	2.3300	2.5300	2.2500	2.4400	+7.489%	66	2,951	+35.246%
2026-07-21	2.2100	2.3600	2.1900	2.2700	+6.075%	60	2,950	+45.374%
2026-07-20	2.3100	2.3100	2.0900	2.1400	-1.382%	90	2,944	+54.206%
2026-07-17	2.4000	2.4500	2.1000	2.1700	-22.222%	277	2,928	+52.074%
2026-07-16	2.6500	2.8500	2.6500	2.7900	+17.722%	177	2,869	+18.280%
2026-07-15	2.3700	2.5000	2.2800	2.3700	-10.566%	190	2,872	+39.241%
2026-07-14	2.6500	2.8300	2.4300	2.6500	-6.028%	150	2,853	+24.528%
2026-07-13	2.5000	2.8200	2.5000	2.8200	+12.800%	253	2,835	+17.021%
2026-07-10	2.4500	2.6000	2.3900	2.5000	+7.759%	148	2,682	+32.000%
2026-07-09	2.1500	2.3300	2.1000	2.3200	-16.547%	84	2,678	+42.241%
2026-07-08	2.6700	2.9800	2.6100	2.7800	+4.120%	186	2,666	+18.705%
2026-07-07	3.0000	3.0000	2.6000	2.6700	+20.270%	184	2,642	+23.596%
2026-07-06	2.5000	2.5000	2.1000	2.2200	-1.333%	161	2,595	+48.649%
2026-07-02	2.2500	2.3600	2.1600	2.2500	+17.188%	116	2,520	+46.667%
2026-07-01	1.8000	2.0900	1.8000	1.9200	0.000%	106	2,520	+71.875%
2026-06-30	2.0000	2.1900	1.9000	1.9200	-11.521%	135	2,510	+71.875%
2026-06-29	2.2500	2.3400	2.0500	2.1700	+9.045%	172	2,497	+52.074%
2026-06-26	2.0500	2.1200	1.9100	1.9900	+8.152%	114	2,476	+65.829%
2026-06-25	1.8000	1.9500	1.7000	1.8400	-6.122%	144	2,469	+79.348%
2026-06-24	2.0000	2.1400	1.8900	1.9600	+30.667%	156	2,432	+68.367%
2026-06-23	1.8000	1.8600	1.5000	1.5000	-16.667%	64	2,436	+120.000%
2026-06-22	1.7300	1.9000	1.6300	1.8000	+3.448%	116	2,435	+83.333%
2026-06-18	1.7500	1.7600	1.6000	1.7400	-7.937%	114	2,445	+89.655%
2026-06-17	1.8500	1.9200	1.7900	1.8900	+1.070%	93	2,445	+74.603%
2026-06-16	1.9000	2.0500	1.7900	1.8700	-3.109%	126	2,445	+76.471%
2026-06-15	2.0700	2.0700	1.7900	1.9300	-17.167%	184	2,438	+70.984%
2026-06-12	2.3000	2.4000	2.1800	2.3300	+3.556%	210	2,435	+41.631%
2026-06-11	2.5500	2.8000	2.2500	2.2500	-12.451%	210	2,401	+46.667%
2026-06-10	2.5000	2.7400	1.8600	2.5700	+31.122%	178	2,282	+28.405%
2026-06-09	1.8000	2.0000	1.7900	1.9600	+18.072%	79	2,264	+68.367%
2026-06-08	1.6000	1.7500	1.5500	1.6600	+3.750%	101	2,265	+98.795%
2026-06-05	1.5500	1.6900	1.4400	1.6000	+34.454%	150	2,264	+106.250%
2026-06-04	1.4000	1.5000	1.0700	1.1900	-21.711%	88	2,265	+177.311%
2026-06-03	1.3800	1.7000	1.3500	1.5200	+10.145%	256	2,253	+117.105%
2026-06-02	1.4000	1.4600	1.3300	1.3800	-7.383%	12	2,246	+139.130%
2026-06-01	1.4500	1.5800	1.4200	1.4900	-3.871%	104	2,243	+121.477%
2026-05-29	1.5500	1.6800	1.4200	1.5500	-10.920%	124	2,239	+112.903%
2026-05-28	1.8500	1.8700	1.6400	1.7400	-15.122%	168	2,228	+89.655%
2026-05-27	1.6800	2.0700	1.6700	2.0500	+23.494%	114	2,218	+60.976%
2026-05-26	1.7000	1.7400	1.5800	1.6600	-6.215%	89	2,215	+98.795%
2026-05-22	1.8000	1.8500	1.7000	1.7700	-7.813%	60	2,207	+86.441%
2026-05-21	1.8500	1.9200	1.6900	1.9200	+0.524%	87	2,210	+71.875%
2026-05-20	1.9600	2.0000	1.9000	1.9100	-4.500%	99	2,210	+72.775%
2026-05-19	2.0000	2.0100	1.8500	2.0000	+12.360%	104	2,185	+65.000%
2026-05-18	1.7700	1.8500	1.6000	1.7800	-3.784%	154	2,185	+85.393%
2026-05-15	1.8000	1.8500	1.7000	1.8500	+2.778%	127	2,185	+78.378%
2026-05-14	1.7100	1.8100	1.7000	1.8000	+5.263%	120	2,183	+83.333%
2026-05-13	1.6500	1.7300	1.6000	1.7100	+17.123%	32	2,186	+92.982%
2026-05-11	1.3000	1.4600	1.2300	1.4600	+7.353%	59	2,186	+126.027%
2026-05-08	1.4000	1.4700	1.1900	1.3600	-2.857%	55	2,182	+142.647%
2026-05-07	1.4000	1.4500	1.2500	1.4000	-2.098%	130	2,178	+135.714%
2026-05-06	1.4000	1.4600	1.3500	1.4300	-3.378%	80	2,186	+130.769%
2026-05-05	1.3000	1.4800	1.2800	1.4800	+9.630%	14	2,178	+122.973%
2026-05-04	1.3000	1.3900	1.3000	1.3500	+22.727%	20	2,177	+144.444%
2026-04-27	1.1000	1.1800	1.0800	1.1000	-5.983%	20	2,176	+200.000%
2026-04-24	1.4400	1.4400	1.1700	1.1700	-3.306%	16	2,171	+182.051%
2026-04-23	1.0200	1.2500	0.9100	1.2100	+22.222%	172	2,173	+172.727%
2026-04-22	0.9700	0.9900	0.9700	0.9900	+8.791%	10	2,180	+233.333%
2026-04-21	1.0100	1.0100	0.9100	0.9100	-8.081%	12	2,185	+262.637%
2026-04-20	1.0000	1.0700	0.8400	0.9900	-5.714%	56	2,185	+233.333%
2026-04-17	1.0600	1.0600	0.9100	1.0500	+2.941%	12	2,183	+214.286%
2026-04-16	0.9900	1.0900	0.8900	1.0200	-3.774%	64	2,183	+223.529%
2026-04-15	1.0200	1.1200	0.9700	1.0600	-9.402%	160	2,179	+211.321%
2026-04-14	1.1000	1.1700	0.9100	1.1700	-0.847%	78	2,169	+182.051%
2026-04-13	1.1000	1.2000	1.0400	1.1800	-7.813%	84	2,172	+179.661%
2026-04-10	1.5000	1.5000	1.2000	1.2800	-9.220%	88	2,158	+157.813%
2026-04-09	1.3900	1.5000	1.2600	1.4100	+11.024%	164	2,162	+134.043%
2026-04-08	1.3000	1.3000	1.1100	1.2700	+6.723%	10	2,160	+159.843%
2026-04-07	1.3000	1.3000	1.0000	1.1900	-7.031%	31	2,160	+177.311%
2026-04-06	1.1700	1.3100	1.1700	1.2800	+2.400%	103	2,158	+157.813%
2026-04-02	1.2500	1.3200	1.1900	1.2500	+11.607%	247	2,134	+164.000%
2026-04-01	1.2000	1.2300	1.0500	1.1200	-15.152%	288	2,134	+194.643%
2026-03-30	1.3900	1.4200	1.1900	1.3200	+5.600%	360	2,136	+150.000%
2026-03-27	1.0400	1.2500	1.0400	1.2500	+26.263%	438	2,114	+164.000%
2026-03-26	1.0000	1.2000	0.9900	0.9900	-7.477%	18	2,045	+233.333%
2026-03-25	0.8500	1.0800	0.8500	1.0700	-1.835%	12	2,047	+208.411%
2026-03-24	1.0600	1.1400	0.9700	1.0900	+5.825%	264	2,046	+202.752%
2026-03-23	1.0300	1.0600	0.9300	1.0300	-3.738%	110	2,014	+220.388%
2026-03-20	1.1000	1.1000	0.9700	1.0700	-6.957%	218	2,056	+208.411%
2026-03-19	1.1300	1.2100	1.0900	1.1500	+1.770%	280	2,030	+186.957%
2026-03-18	1.1500	1.2200	1.0700	1.1300	-18.705%	362	1,975	+192.035%
2026-03-17	1.3800	1.4000	1.3100	1.3900	+2.206%	164	1,911	+137.410%
2026-03-16	1.3000	1.4700	1.3000	1.3600	-1.449%	247	1,869	+142.647%
2026-03-13	1.4300	1.4500	1.3400	1.3800	+2.985%	216	1,825	+139.130%
2026-03-12	1.2400	1.3800	1.2000	1.3400	+11.667%	324	1,796	+146.269%
2026-03-11	1.2200	1.2800	1.1300	1.2000	-5.512%	168	1,752	+175.000%
2026-03-10	1.2800	1.3600	1.1900	1.2700	+1.600%	204	1,739	+159.843%
2026-03-09	1.1300	1.2900	1.0800	1.2500	+32.979%	152	1,765	+164.000%
2026-03-06	0.9400	0.9400	0.9400	0.9400	-7.843%	25	1,754	+251.064%
2026-03-05	1.0000	1.0500	0.9500	1.0200	-17.742%	128	1,754	+223.529%
2026-03-03	1.2300	1.2600	1.1500	1.2400	-11.429%	6	1,710	+166.129%
2026-03-02	1.3800	1.4400	1.3000	1.4000	-6.667%	44	1,710	+135.714%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+31.579%	5	1,699	+120.000%
2026-02-13	1.1000	1.1500	1.1000	1.1400	+14.000%	4	1,704	+189.474%
2026-02-11	0.8000	1.0000	0.8000	1.0000	+40.845%	38	1,704	+230.000%
2026-02-09	0.7100	0.7100	0.7100	0.7100	-36.607%	1	1,736	+364.789%
2026-02-06	1.1200	1.1200	1.1200	1.1200	+24.444%	10	1,737	+194.643%
2026-02-05	0.9100	0.9500	0.8300	0.9000	+11.111%	75	1,727	+266.667%
2026-02-04	0.7100	0.8100	0.6600	0.8100	+44.643%	779	1,673	+307.407%
2026-02-03	0.5400	0.6600	0.5300	0.5600	+3.704%	22	1,005	+489.286%
2026-02-02	0.5400	0.5400	0.5400	0.5400	+8.000%	1	1,008	+511.111%
2026-01-30	0.4400	0.5000	0.4400	0.5000	+21.951%	165	1,008	+560.000%
2026-01-29	0.4000	0.4500	0.4000	0.4100	+36.667%	198	1,081	+704.878%
2026-01-28	0.3100	0.3200	0.3000	0.3000	-16.667%	6	1,259	+1,000.000%
2026-01-27	0.3600	0.3600	0.3600	0.3600	+5.882%	102	1,261	+816.667%
2026-01-23	0.3300	0.3400	0.3300	0.3400	+36.000%	8	1,159	+870.588%
2026-01-22	0.2600	0.2700	0.2500	0.2500	-13.793%	8	1,151	+1,220.000%
2026-01-21	0.3000	0.3000	0.2700	0.2900	0.000%	7	1,143	+1,037.931%
2026-01-20	0.3400	0.3600	0.2900	0.2900	-17.143%	140	1,136	+1,037.931%
2026-01-16	0.3600	0.4900	0.3400	0.3500	-12.500%	50	1,072	+842.857%
2026-01-15	0.4600	0.4600	0.4000	0.4000	-11.111%	11	1,072	+725.000%
2026-01-14	0.4700	0.4700	0.4500	0.4500	+2.273%	35	1,081	+633.333%
2026-01-13	0.4300	0.4400	0.4300	0.4400	-12.000%	25	1,116	+650.000%
2026-01-12	0.4500	0.5000	0.4300	0.5000	+42.857%	56	1,131	+560.000%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,185	+842.857%
2026-01-07	0.4000	0.4000	0.4000	0.4000	+8.108%	4	1,184	+725.000%
2026-01-06	0.3500	0.4000	0.3500	0.3700	-2.632%	110	1,180	+791.892%
2026-01-05	0.4200	0.4200	0.3800	0.3800	+2.703%	130	1,059	+768.421%
2026-01-02	0.3900	0.3900	0.3700	0.3700	-7.500%	6	1,059	+791.892%
2025-12-31	0.4000	0.4000	0.4000	0.4000	-4.762%	2	1,051	+725.000%
2025-12-30	0.4000	0.4200	0.3900	0.4200	+2.439%	13	1,051	+685.714%
2025-12-29	0.4300	0.4600	0.3800	0.4100	0.000%	162	1,038	+704.878%
2025-12-26	0.4200	0.4200	0.4100	0.4100	+5.128%	10	876	+704.878%
2025-12-24	0.3900	0.3900	0.3900	0.3900	-2.500%	5	861	+746.154%
2025-12-23	0.4100	0.4100	0.4000	0.4000	-2.439%	11	861	+725.000%
2025-12-22	0.4100	0.4100	0.4100	0.4100	-4.651%	20	831	+704.878%
2025-12-19	0.4000	0.4300	0.4000	0.4300	+2.381%	30	831	+667.442%
2025-12-18	0.4400	0.4400	0.4200	0.4200	-4.545%	74	801	+685.714%
2025-12-17	0.4500	0.4500	0.4300	0.4400	+2.326%	12	736	+650.000%
2025-12-16	0.4700	0.4800	0.4300	0.4300	-8.511%	85	726	+667.442%
2025-12-15	0.4900	0.4900	0.4700	0.4700	0.000%	4	643	+602.128%
2025-12-12	0.4700	0.4700	0.4700	0.4700	+2.174%	10	640	+602.128%
2025-12-11	0.4500	0.4600	0.4500	0.4600	-16.364%	210	640	+617.391%
2025-12-08	0.5500	0.5500	0.5500	0.5500	-8.333%	200	430	+500.000%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-25.000%	200	230	+450.000%
2025-11-26	0.8000	0.8000	0.8000	0.8000	+19.403%	1	29	+312.500%
2025-11-20	0.6700	0.6700	0.6700	0.6700	+31.373%	1	29	+392.537%
2025-10-29	0.5500	0.5500	0.4300	0.5100	-7.273%	4	30	+547.059%
2025-10-28	0.6200	0.6200	0.5500	0.5500	-16.667%	2	27	+500.000%
2025-10-27	0.6600	0.6600	0.6600	0.6600	0.000%	25	25	+400.000%