Dark

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

EOD

Sep 29, 2026

2.27-0.439%(-0.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.1900	2.2700	2.1900	2.2700	-0.439%	4	1,939	0.000%
2026-09-28	2.4000	2.4000	2.2300	2.2800	-8.065%	8	1,939	-0.439%
2026-09-25	2.5000	2.5200	2.4600	2.4800	-0.800%	60	1,936	-8.468%
2026-09-23	2.5000	2.5000	2.5000	2.5000	-2.344%	1	1,922	-9.200%
2026-09-22	2.4500	2.5600	2.4500	2.5600	-2.662%	3	1,921	-11.328%
2026-09-18	2.4800	2.6300	2.4400	2.6300	+3.953%	5	1,920	-13.688%
2026-09-16	2.5900	2.6500	2.5200	2.5300	-5.948%	5	1,919	-10.277%
2026-09-15	2.5800	2.7400	2.5800	2.6900	+1.128%	14	1,918	-15.613%
2026-09-14	2.7300	2.7400	2.5700	2.6600	+5.976%	6	1,914	-14.662%
2026-09-11	2.5400	2.5500	2.4500	2.5100	+1.210%	10	1,914	-9.562%
2026-09-10	2.5700	2.7100	2.3900	2.4800	+4.202%	14	1,913	-8.468%
2026-09-09	2.4300	2.4900	2.3200	2.3800	-1.653%	22	1,913	-4.622%
2026-09-08	2.3500	2.4700	2.3500	2.4200	+2.110%	125	1,910	-6.198%
2026-09-04	2.4700	2.5700	2.3000	2.3700	-9.542%	51	1,791	-4.219%
2026-09-03	2.5200	2.7200	2.4900	2.6200	+1.550%	17	1,791	-13.359%
2026-09-02	2.4700	2.5800	2.3900	2.5800	+6.173%	22	1,793	-12.016%
2026-09-01	2.4300	2.4300	2.4300	2.4300	-11.314%	1	1,793	-6.584%
2026-08-31	2.6400	2.7400	2.6400	2.7400	-7.432%	2	1,792	-17.153%
2026-08-28	2.8600	2.9700	2.8600	2.9600	+1.024%	4	1,793	-23.311%
2026-08-27	2.7100	2.9300	2.7100	2.9300	-7.571%	2	1,795	-22.526%
2026-08-26	3.1000	3.1700	3.1000	3.1700	-12.672%	4	1,795	-28.391%
2026-08-24	3.6000	3.6300	3.6000	3.6300	+10.000%	35	1,794	-37.466%
2026-08-21	3.2500	3.3000	3.2500	3.3000	-5.714%	31	1,799	-31.212%
2026-08-20	3.5500	3.5500	3.5000	3.5000	+20.275%	2	1,769	-35.143%
2026-08-19	2.8400	2.9200	2.8400	2.9100	+9.811%	8	1,769	-21.993%
2026-08-18	2.5000	2.7300	2.4900	2.6500	+17.778%	21	1,770	-14.340%
2026-08-17	2.4100	2.4700	2.1500	2.2500	-9.274%	64	1,772	+0.889%
2026-08-14	2.4300	2.5200	2.4300	2.4800	-2.362%	22	1,769	-8.468%
2026-08-13	2.4500	2.5400	2.4400	2.5400	+5.394%	8	1,766	-10.630%
2026-08-12	2.0700	2.4100	2.0700	2.4100	+5.702%	24	1,766	-5.809%
2026-08-11	2.3400	2.4200	2.2000	2.2800	-8.434%	64	1,768	-0.439%
2026-08-10	2.4200	2.6200	2.3300	2.4900	0.000%	35	1,769	-8.835%
2026-08-07	2.5000	2.5100	2.4000	2.4900	+2.893%	62	1,770	-8.835%
2026-08-06	2.8400	2.8400	2.3400	2.4200	-5.837%	143	1,777	-6.198%
2026-08-05	2.5700	2.6800	2.4300	2.5700	+10.776%	76	1,732	-11.673%
2026-08-04	2.3000	2.3200	2.2300	2.3200	-14.074%	6	1,729	-2.155%
2026-08-03	2.9100	2.9200	2.5300	2.7000	-3.571%	82	1,727	-15.926%
2026-07-31	2.9300	2.9600	2.7500	2.8000	-8.197%	140	1,721	-18.929%
2026-07-30	2.7400	3.0500	2.7400	3.0500	+1.667%	25	1,740	-25.574%
2026-07-29	2.8700	3.7500	2.8700	3.0000	+6.383%	38	1,720	-24.333%
2026-07-28	2.5200	3.3000	2.5200	2.8200	+53.261%	30	1,723	-19.504%
2026-07-27	1.7700	1.8800	1.7500	1.8400	+10.843%	20	1,722	+23.370%
2026-07-24	1.7100	1.7600	1.5800	1.6600	+9.934%	94	1,718	+36.747%
2026-07-23	1.5500	1.6500	1.4500	1.5100	-13.714%	117	1,702	+50.331%
2026-07-22	1.6600	1.7500	1.5500	1.7500	+7.362%	82	1,696	+29.714%
2026-07-21	1.5800	1.7200	1.5400	1.6300	+9.396%	72	1,692	+39.264%
2026-07-20	1.5100	1.5800	1.3500	1.4900	+2.759%	56	1,680	+52.349%
2026-07-17	1.8000	1.8000	1.4500	1.4500	-28.922%	76	1,677	+56.552%
2026-07-16	1.8200	2.0400	1.8200	2.0400	+20.710%	127	1,664	+11.275%
2026-07-15	1.6600	1.8000	1.5000	1.6900	-1.170%	160	1,662	+34.320%
2026-07-14	1.9000	2.0300	1.7100	1.7100	-14.925%	102	1,655	+32.749%
2026-07-13	1.8300	2.0300	1.7600	2.0100	+11.050%	127	1,636	+12.935%
2026-07-10	1.6900	1.8700	1.6900	1.8100	+9.036%	135	1,624	+25.414%
2026-07-09	1.4700	1.7000	1.4500	1.6600	-17.000%	55	1,623	+36.747%
2026-07-08	2.0000	2.2300	1.9300	2.0000	+6.952%	254	1,615	+13.500%
2026-07-07	2.1000	2.1000	1.8500	1.8700	+19.872%	117	1,511	+21.390%
2026-07-06	1.6000	1.6000	1.4000	1.5600	-6.024%	107	1,487	+45.513%
2026-07-02	1.5900	1.7100	1.4800	1.6600	+25.758%	128	1,469	+36.747%
2026-07-01	1.4000	1.5000	1.1900	1.3200	-0.752%	133	1,469	+71.970%
2026-06-30	1.4500	1.5600	1.3300	1.3300	-8.276%	121	1,454	+70.677%
2026-06-29	1.5500	1.6800	1.4000	1.4500	-3.974%	136	1,453	+56.552%
2026-06-26	1.4500	1.5500	1.3500	1.5100	+16.154%	101	1,431	+50.331%
2026-06-25	1.1500	1.4500	1.1500	1.3000	-3.704%	124	1,416	+74.615%
2026-06-24	1.4400	1.5300	1.2700	1.3500	+8.871%	148	1,387	+68.148%
2026-06-23	1.4100	1.4100	1.1500	1.2400	-4.615%	97	1,362	+83.065%
2026-06-22	1.2500	1.3700	1.2000	1.3000	+7.438%	84	1,351	+74.615%
2026-06-18	1.5400	1.5400	1.0700	1.2100	-16.552%	123	1,355	+87.603%
2026-06-17	1.3100	1.4600	1.2000	1.4500	+10.687%	90	1,355	+56.552%
2026-06-16	1.3500	1.4500	1.2300	1.3100	-3.676%	140	1,355	+73.282%
2026-06-15	1.4500	1.5100	1.2200	1.3600	-18.072%	98	1,350	+66.912%
2026-06-12	1.7000	1.8000	1.5400	1.6600	-17.000%	185	1,345	+36.747%
2026-06-11	1.9000	2.0000	1.9000	2.0000	+3.627%	80	1,332	+13.500%
2026-06-10	1.6300	1.9700	1.6300	1.9300	+37.857%	144	1,330	+17.617%
2026-06-09	1.3100	1.4200	1.3000	1.4000	+19.658%	118	1,331	+62.143%
2026-06-08	1.1000	1.2200	1.0700	1.1700	-3.306%	68	1,325	+94.017%
2026-06-05	1.2100	1.2100	1.2100	1.2100	+14.151%	17	1,324	+87.603%
2026-06-01	1.0000	1.1100	0.9800	1.0600	-2.752%	93	1,324	+114.151%
2026-05-29	1.0600	1.1100	0.9900	1.0900	-9.917%	64	1,323	+108.257%
2026-05-28	1.2700	1.3400	1.1600	1.2100	-14.789%	122	1,315	+87.603%
2026-05-27	1.3000	1.4600	1.3000	1.4200	+19.328%	56	1,307	+59.859%
2026-05-26	1.1300	1.1900	1.1200	1.1900	-7.031%	36	1,303	+90.756%
2026-05-21	1.2000	1.3100	1.1700	1.2800	-8.571%	41	1,301	+77.344%
2026-05-20	1.3700	1.4100	1.3000	1.4000	+27.273%	53	1,301	+62.143%
2026-05-19	1.3000	1.3000	1.1000	1.1000	-12.000%	6	1,297	+106.364%
2026-05-15	1.2500	1.3100	1.1800	1.2500	+2.459%	46	1,297	+81.600%
2026-05-14	1.0500	1.2200	1.0500	1.2200	+6.087%	5	1,294	+86.066%
2026-05-13	1.1100	1.1500	1.1100	1.1500	+11.650%	2	1,295	+97.391%
2026-05-08	0.9600	1.0500	0.9100	1.0300	+5.102%	76	1,295	+120.388%
2026-05-06	0.9500	1.0200	0.9200	0.9800	-3.922%	92	1,295	+131.633%
2026-05-05	1.0000	1.0800	0.8900	1.0200	+12.088%	20	1,295	+122.549%
2026-05-01	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,295	+149.451%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-13.333%	1	1,295	+149.451%
2026-04-28	1.0200	1.2000	1.0200	1.0500	+29.630%	4	1,294	+116.190%
2026-04-27	0.8100	0.8100	0.8100	0.8100	+20.896%	2	1,294	+180.247%
2026-04-21	0.6700	0.6700	0.6700	0.6700	-4.286%	10	1,302	+238.806%
2026-04-17	0.6900	0.7000	0.6700	0.7000	+4.478%	6	1,302	+224.286%
2026-04-15	0.7300	0.8500	0.6200	0.6700	-6.944%	18	1,301	+238.806%
2026-04-14	0.7300	0.7500	0.6500	0.7200	-1.370%	14	1,302	+215.278%
2026-04-13	0.8000	0.8000	0.6900	0.7300	-16.092%	644	1,302	+210.959%
2026-04-10	0.9200	0.9200	0.7200	0.8700	-13.000%	130	700	+160.920%
2026-04-09	0.9500	1.0100	0.7900	1.0000	+19.048%	54	704	+127.000%
2026-04-08	0.9000	0.9500	0.7000	0.8400	+2.439%	255	696	+170.238%
2026-04-07	0.9000	0.9000	0.8200	0.8200	+3.797%	3	705	+176.829%
2026-04-06	0.7900	0.7900	0.7900	0.7900	-14.130%	8	705	+187.342%
2026-04-02	0.8400	0.9300	0.8000	0.9200	+15.000%	240	659	+146.739%
2026-04-01	0.8300	0.9000	0.7300	0.8000	-5.882%	194	659	+183.750%
2026-03-31	0.7100	0.8900	0.7100	0.8500	-5.556%	570	619	+167.059%
2026-03-30	0.9500	1.0000	0.8100	0.9000	+13.924%	421	547	+152.222%
2026-03-27	0.6800	0.8500	0.6800	0.7900	+6.757%	166	486	+187.342%
2026-03-26	0.6700	0.8400	0.6200	0.7400	-1.333%	578	488	+206.757%
2026-03-25	0.7000	0.7500	0.6600	0.7500	-1.316%	78	452	+202.667%
2026-03-24	0.7000	0.8200	0.6700	0.7600	+13.433%	492	440	+198.684%
2026-03-23	0.6700	0.7800	0.6300	0.6700	-4.286%	138	456	+238.806%
2026-03-20	0.7400	0.7900	0.6100	0.7000	-10.256%	282	447	+224.286%
2026-03-19	0.7800	0.8000	0.7300	0.7800	+2.632%	162	421	+191.026%
2026-03-18	0.8000	0.8000	0.7100	0.7600	-18.280%	264	410	+198.684%
2026-03-17	0.9600	1.0000	0.8800	0.9300	-5.102%	166	344	+144.086%
2026-03-16	0.9500	1.0100	0.9000	0.9800	0.000%	204	296	+131.633%
2026-03-13	0.9600	1.0600	0.8500	0.9800	+8.889%	256	273	+131.633%
2026-03-12	0.8200	0.9100	0.7600	0.9000	+11.111%	132	209	+152.222%
2026-03-11	0.8100	0.8600	0.7600	0.8100	-5.814%	106	176	+180.247%
2026-03-10	0.9000	1.0000	0.8400	0.8600	+1.176%	212	169	+163.953%
2026-03-09	0.7500	0.9000	0.7300	0.8500	+41.667%	152	104	+167.059%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-10.448%	1	120	+278.333%
2026-03-05	0.7600	0.7600	0.6500	0.6700	-16.250%	53	120	+238.806%
2026-03-03	0.8500	0.9100	0.7000	0.8000	-12.088%	24	99	+183.750%
2026-03-02	0.9300	0.9900	0.8600	0.9100	-9.000%	22	91	+149.451%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+11.111%	30	84	+127.000%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+5.882%	50	54	+152.222%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+13.333%	1	4	+167.059%
2026-02-13	0.7500	0.7500	0.7500	0.7500	+7.143%	2	1	+202.667%
2026-02-06	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+224.286%