Dark

KO20280121C110
KO Jan 21 2028 110.00 Call (KO280121C00110000)
option OPRA

EOD

Aug 4, 2026

2.32-14.074%(-0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.3000	2.3200	2.2300	2.3200	-14.074%	6	1,729	0.000%
2026-08-03	2.9100	2.9200	2.5300	2.7000	-3.571%	82	1,727	-14.074%
2026-07-31	2.9300	2.9600	2.7500	2.8000	-8.197%	140	1,721	-17.143%
2026-07-30	2.7400	3.0500	2.7400	3.0500	+1.667%	25	1,740	-23.934%
2026-07-29	2.8700	3.7500	2.8700	3.0000	+6.383%	38	1,720	-22.667%
2026-07-28	2.5200	3.3000	2.5200	2.8200	+53.261%	30	1,723	-17.730%
2026-07-27	1.7700	1.8800	1.7500	1.8400	+10.843%	20	1,722	+26.087%
2026-07-24	1.7100	1.7600	1.5800	1.6600	+9.934%	94	1,718	+39.759%
2026-07-23	1.5500	1.6500	1.4500	1.5100	-13.714%	117	1,702	+53.642%
2026-07-22	1.6600	1.7500	1.5500	1.7500	+7.362%	82	1,696	+32.571%
2026-07-21	1.5800	1.7200	1.5400	1.6300	+9.396%	72	1,692	+42.331%
2026-07-20	1.5100	1.5800	1.3500	1.4900	+2.759%	56	1,680	+55.705%
2026-07-17	1.8000	1.8000	1.4500	1.4500	-28.922%	76	1,677	+60.000%
2026-07-16	1.8200	2.0400	1.8200	2.0400	+20.710%	127	1,664	+13.725%
2026-07-15	1.6600	1.8000	1.5000	1.6900	-1.170%	160	1,662	+37.278%
2026-07-14	1.9000	2.0300	1.7100	1.7100	-14.925%	102	1,655	+35.673%
2026-07-13	1.8300	2.0300	1.7600	2.0100	+11.050%	127	1,636	+15.423%
2026-07-10	1.6900	1.8700	1.6900	1.8100	+9.036%	135	1,624	+28.177%
2026-07-09	1.4700	1.7000	1.4500	1.6600	-17.000%	55	1,623	+39.759%
2026-07-08	2.0000	2.2300	1.9300	2.0000	+6.952%	254	1,615	+16.000%
2026-07-07	2.1000	2.1000	1.8500	1.8700	+19.872%	117	1,511	+24.064%
2026-07-06	1.6000	1.6000	1.4000	1.5600	-6.024%	107	1,487	+48.718%
2026-07-02	1.5900	1.7100	1.4800	1.6600	+25.758%	128	1,469	+39.759%
2026-07-01	1.4000	1.5000	1.1900	1.3200	-0.752%	133	1,469	+75.758%
2026-06-30	1.4500	1.5600	1.3300	1.3300	-8.276%	121	1,454	+74.436%
2026-06-29	1.5500	1.6800	1.4000	1.4500	-3.974%	136	1,453	+60.000%
2026-06-26	1.4500	1.5500	1.3500	1.5100	+16.154%	101	1,431	+53.642%
2026-06-25	1.1500	1.4500	1.1500	1.3000	-3.704%	124	1,416	+78.462%
2026-06-24	1.4400	1.5300	1.2700	1.3500	+8.871%	148	1,387	+71.852%
2026-06-23	1.4100	1.4100	1.1500	1.2400	-4.615%	97	1,362	+87.097%
2026-06-22	1.2500	1.3700	1.2000	1.3000	+7.438%	84	1,351	+78.462%
2026-06-18	1.5400	1.5400	1.0700	1.2100	-16.552%	123	1,355	+91.736%
2026-06-17	1.3100	1.4600	1.2000	1.4500	+10.687%	90	1,355	+60.000%
2026-06-16	1.3500	1.4500	1.2300	1.3100	-3.676%	140	1,355	+77.099%
2026-06-15	1.4500	1.5100	1.2200	1.3600	-18.072%	98	1,350	+70.588%
2026-06-12	1.7000	1.8000	1.5400	1.6600	-17.000%	185	1,345	+39.759%
2026-06-11	1.9000	2.0000	1.9000	2.0000	+3.627%	80	1,332	+16.000%
2026-06-10	1.6300	1.9700	1.6300	1.9300	+37.857%	144	1,330	+20.207%
2026-06-09	1.3100	1.4200	1.3000	1.4000	+19.658%	118	1,331	+65.714%
2026-06-08	1.1000	1.2200	1.0700	1.1700	-3.306%	68	1,325	+98.291%
2026-06-05	1.2100	1.2100	1.2100	1.2100	+14.151%	17	1,324	+91.736%
2026-06-01	1.0000	1.1100	0.9800	1.0600	-2.752%	93	1,324	+118.868%
2026-05-29	1.0600	1.1100	0.9900	1.0900	-9.917%	64	1,323	+112.844%
2026-05-28	1.2700	1.3400	1.1600	1.2100	-14.789%	122	1,315	+91.736%
2026-05-27	1.3000	1.4600	1.3000	1.4200	+19.328%	56	1,307	+63.380%
2026-05-26	1.1300	1.1900	1.1200	1.1900	-7.031%	36	1,303	+94.958%
2026-05-21	1.2000	1.3100	1.1700	1.2800	-8.571%	41	1,301	+81.250%
2026-05-20	1.3700	1.4100	1.3000	1.4000	+27.273%	53	1,301	+65.714%
2026-05-19	1.3000	1.3000	1.1000	1.1000	-12.000%	6	1,297	+110.909%
2026-05-15	1.2500	1.3100	1.1800	1.2500	+2.459%	46	1,297	+85.600%
2026-05-14	1.0500	1.2200	1.0500	1.2200	+6.087%	5	1,294	+90.164%
2026-05-13	1.1100	1.1500	1.1100	1.1500	+11.650%	2	1,295	+101.739%
2026-05-08	0.9600	1.0500	0.9100	1.0300	+5.102%	76	1,295	+125.243%
2026-05-06	0.9500	1.0200	0.9200	0.9800	-3.922%	92	1,295	+136.735%
2026-05-05	1.0000	1.0800	0.8900	1.0200	+12.088%	20	1,295	+127.451%
2026-05-01	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,295	+154.945%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,295	+154.945%
2026-04-28	1.0200	1.2000	1.0200	1.0500	+29.630%	4	1,294	+120.952%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+20.896%	2	1,294	+186.420%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-4.286%	10	1,302	+246.269%
2026-04-17	0.6900	0.7000	0.6700	0.7000	+4.478%	6	1,302	+231.429%
2026-04-15	0.7300	0.8500	0.6200	0.6700	-6.944%	18	1,301	+246.269%
2026-04-14	0.7300	0.7500	0.6500	0.7200	-1.370%	14	1,302	+222.222%
2026-04-13	0.8000	0.8000	0.6900	0.7300	-16.092%	644	1,302	+217.808%
2026-04-10	0.9200	0.9200	0.7200	0.8700	-13.000%	130	700	+166.667%
2026-04-09	0.9500	1.0100	0.7900	1.0000	+19.048%	54	704	+132.000%
2026-04-08	0.9000	0.9500	0.7000	0.8400	+2.439%	255	696	+176.190%
2026-04-07	0.9000	0.9000	0.8200	0.8200	+3.797%	3	705	+182.927%
2026-04-06	0.7900	0.7900	0.7900	0.7900	-14.130%	8	705	+193.671%
2026-04-02	0.8400	0.9300	0.8000	0.9200	+15.000%	240	659	+152.174%
2026-04-01	0.8300	0.9000	0.7300	0.8000	-5.882%	194	659	+190.000%
2026-03-31	0.7100	0.8900	0.7100	0.8500	-5.556%	570	619	+172.941%
2026-03-30	0.9500	1.0000	0.8100	0.9000	+13.924%	421	547	+157.778%
2026-03-27	0.6800	0.8500	0.6800	0.7900	+6.757%	166	486	+193.671%
2026-03-26	0.6700	0.8400	0.6200	0.7400	-1.333%	578	488	+213.514%
2026-03-25	0.7000	0.7500	0.6600	0.7500	-1.316%	78	452	+209.333%
2026-03-24	0.7000	0.8200	0.6700	0.7600	+13.433%	492	440	+205.263%
2026-03-23	0.6700	0.7800	0.6300	0.6700	-4.286%	138	456	+246.269%
2026-03-20	0.7400	0.7900	0.6100	0.7000	-10.256%	282	447	+231.429%
2026-03-19	0.7800	0.8000	0.7300	0.7800	+2.632%	162	421	+197.436%
2026-03-18	0.8000	0.8000	0.7100	0.7600	-18.280%	264	410	+205.263%
2026-03-17	0.9600	1.0000	0.8800	0.9300	-5.102%	166	344	+149.462%
2026-03-16	0.9500	1.0100	0.9000	0.9800	0.000%	204	296	+136.735%
2026-03-13	0.9600	1.0600	0.8500	0.9800	+8.889%	256	273	+136.735%
2026-03-12	0.8200	0.9100	0.7600	0.9000	+11.111%	132	209	+157.778%
2026-03-11	0.8100	0.8600	0.7600	0.8100	-5.814%	106	176	+186.420%
2026-03-10	0.9000	1.0000	0.8400	0.8600	+1.176%	212	169	+169.767%
2026-03-09	0.7500	0.9000	0.7300	0.8500	+41.667%	152	104	+172.941%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-10.448%	1	120	+286.667%
2026-03-05	0.7600	0.7600	0.6500	0.6700	-16.250%	53	120	+246.269%
2026-03-03	0.8500	0.9100	0.7000	0.8000	-12.088%	24	99	+190.000%
2026-03-02	0.9300	0.9900	0.8600	0.9100	-9.000%	22	91	+154.945%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+11.111%	30	84	+132.000%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+5.882%	50	54	+157.778%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4	+172.941%
2026-02-13	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1	+209.333%
2026-02-06	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+231.429%