Dark

KO20280121C115
KO Jan 21 2028 115.00 Call (KO280121C00115000)
option OPRA

EOD

Sep 29, 2026

1.54-6.667%(-0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5400	1.5400	1.5400	1.5400	-6.667%	2	1,422	0.000%
2026-09-28	1.6700	1.7100	1.6200	1.6500	-7.821%	167	1,422	-6.667%
2026-09-25	1.7300	1.7900	1.7200	1.7900	-6.283%	10	1,260	-13.966%
2026-09-24	1.8700	1.9400	1.8400	1.9100	+6.704%	8	1,260	-19.372%
2026-09-22	1.7300	1.7900	1.7200	1.7900	+5.294%	6	1,261	-13.966%
2026-09-21	1.7200	1.7400	1.7000	1.7000	-6.593%	8	1,260	-9.412%
2026-09-18	1.7600	1.8200	1.7600	1.8200	-1.622%	2	1,259	-15.385%
2026-09-17	1.7800	1.9000	1.7800	1.8500	-1.596%	3	1,259	-16.757%
2026-09-16	1.8300	1.8800	1.8300	1.8800	+0.535%	2	1,261	-18.085%
2026-09-15	1.9700	1.9800	1.8200	1.8700	0.000%	10	1,261	-17.647%
2026-09-14	1.9300	1.9400	1.8400	1.8700	+6.250%	10	1,262	-17.647%
2026-09-11	1.8100	1.8300	1.7600	1.7600	-2.222%	6	1,266	-12.500%
2026-09-10	1.8000	1.8000	1.8000	1.8000	+4.651%	1	1,267	-14.444%
2026-09-09	1.7300	1.8000	1.6600	1.7200	-2.273%	31	1,267	-10.465%
2026-09-08	1.7000	1.7600	1.7000	1.7600	+4.142%	35	1,266	-12.500%
2026-09-04	1.7700	1.8600	1.6300	1.6900	-11.518%	53	1,238	-8.876%
2026-09-02	1.7900	1.9900	1.7100	1.9100	-3.535%	10	1,238	-19.372%
2026-08-31	1.8800	1.9800	1.8800	1.9800	-6.161%	4	1,239	-22.222%
2026-08-28	1.9900	2.1100	1.9900	2.1100	-0.472%	2	1,239	-27.014%
2026-08-27	1.9800	2.1200	1.9800	2.1200	-7.424%	4	1,239	-27.358%
2026-08-26	2.4800	2.4800	2.1900	2.2900	-12.261%	12	1,239	-32.751%
2026-08-25	2.6100	2.6100	2.6100	2.6100	0.000%	1	1,242	-40.996%
2026-08-24	2.6100	2.7200	2.6100	2.6100	+9.205%	27	1,242	-40.996%
2026-08-21	2.4000	2.4800	2.3600	2.3900	-7.722%	14	1,243	-35.565%
2026-08-20	2.3000	2.6300	2.3000	2.5900	+19.355%	9	1,238	-40.541%
2026-08-19	2.0300	2.2400	2.0100	2.1700	+11.856%	22	1,241	-29.032%
2026-08-18	1.9000	1.9900	1.9000	1.9400	+19.753%	54	1,245	-20.619%
2026-08-17	1.6400	1.6800	1.5900	1.6200	-8.989%	20	1,243	-4.938%
2026-08-14	1.5800	1.8400	1.5800	1.7800	-0.559%	39	1,246	-13.483%
2026-08-13	1.7800	1.9200	1.7300	1.7900	+4.070%	18	1,243	-13.966%
2026-08-12	1.4900	1.7900	1.4900	1.7200	+5.521%	17	1,239	-10.465%
2026-08-11	1.7800	1.8200	1.5600	1.6300	-9.444%	33	1,240	-5.521%
2026-08-10	1.8400	1.8500	1.7200	1.8000	-2.703%	26	1,243	-14.444%
2026-08-07	1.7900	1.8600	1.7200	1.8500	+5.714%	40	1,238	-16.757%
2026-08-06	1.9800	1.9800	1.6400	1.7500	-5.914%	58	1,238	-12.000%
2026-08-05	1.8600	1.9800	1.7800	1.8600	+6.897%	70	1,225	-17.204%
2026-08-04	1.6200	1.7400	1.6200	1.7400	-5.946%	2	1,213	-11.494%
2026-08-03	2.0000	2.0200	1.7700	1.8500	-10.194%	29	1,213	-16.757%
2026-07-31	2.0700	2.1400	1.9600	2.0600	+5.641%	57	1,213	-25.243%
2026-07-30	2.0900	2.0900	1.9500	1.9500	-21.687%	17	1,208	-21.026%
2026-07-29	2.6100	2.7000	2.4800	2.4900	+18.571%	50	1,206	-38.153%
2026-07-28	2.2800	2.5000	1.8500	2.1000	+55.556%	50	1,200	-26.667%
2026-07-27	1.4000	1.4300	1.2800	1.3500	+11.570%	8	1,210	+14.074%
2026-07-24	1.2100	1.3100	1.1000	1.2100	+9.009%	92	1,209	+27.273%
2026-07-23	1.1600	1.1700	0.9800	1.1100	-9.756%	66	1,196	+38.739%
2026-07-22	1.1800	1.2300	1.1500	1.2300	+6.957%	54	1,191	+25.203%
2026-07-21	1.1100	1.1900	1.1100	1.1500	+11.650%	17	1,183	+33.913%
2026-07-20	1.0800	1.1000	0.8900	1.0300	-2.830%	13	1,181	+49.515%
2026-07-17	1.2200	1.2600	0.9300	1.0600	-26.389%	70	1,178	+45.283%
2026-07-16	1.3800	1.4500	1.3300	1.4400	+24.138%	104	1,171	+6.944%
2026-07-15	1.2400	1.3600	0.9800	1.1600	-7.937%	172	1,160	+32.759%
2026-07-14	1.4600	1.6200	1.1700	1.2600	-14.286%	144	1,136	+22.222%
2026-07-13	1.4000	1.5200	1.2700	1.4700	+14.844%	156	1,133	+4.762%
2026-07-10	1.3000	1.4000	1.2000	1.2800	+6.667%	126	1,125	+20.313%
2026-07-09	1.1500	1.3000	1.0500	1.2000	-17.808%	74	1,137	+28.333%
2026-07-08	1.2500	1.6200	1.2400	1.4600	+8.148%	176	1,129	+5.479%
2026-07-07	1.4000	1.5000	1.3300	1.3500	+22.727%	103	1,107	+14.074%
2026-07-06	1.1300	1.1300	1.0000	1.1000	-2.655%	83	1,076	+40.000%
2026-07-02	1.1500	1.2500	1.0400	1.1300	+13.000%	54	1,055	+36.283%
2026-07-01	1.0000	1.0000	0.8300	1.0000	0.000%	72	1,055	+54.000%
2026-06-30	0.9500	1.1100	0.9300	1.0000	-1.961%	63	1,037	+54.000%
2026-06-29	1.1100	1.2000	0.9100	1.0200	+14.607%	78	1,029	+50.980%
2026-06-25	0.8500	0.9500	0.8500	0.8900	-5.319%	10	1,016	+73.034%
2026-06-24	0.9900	1.0800	0.8700	0.9400	+9.302%	114	1,014	+63.830%
2026-06-23	0.9000	0.9400	0.7900	0.8600	-11.340%	44	996	+79.070%
2026-06-17	0.7500	0.9700	0.7500	0.9700	-3.000%	16	992	+58.763%
2026-06-15	0.9500	1.0300	0.8500	1.0000	+17.647%	54	992	+54.000%
2026-06-05	0.8500	0.8500	0.8500	0.8500	-5.556%	1	985	+81.176%
2026-05-29	0.9000	0.9000	0.9000	0.9000	+12.500%	15	985	+71.111%
2026-05-12	0.7000	0.8000	0.7000	0.8000	+2.564%	2	970	+92.500%
2026-04-30	0.7800	0.7800	0.7800	0.7800	+21.875%	1	968	+97.436%
2026-04-29	0.6500	0.6500	0.6400	0.6400	-7.246%	15	968	+140.625%
2026-04-28	0.6900	0.6900	0.6900	0.6900	+15.000%	5	983	+123.188%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+22.449%	1	978	+156.667%
2026-04-21	0.4900	0.4900	0.4900	0.4900	-2.000%	2	976	+214.286%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+2.041%	1	976	+208.000%
2026-04-15	0.5300	0.5300	0.4900	0.4900	0.000%	2	977	+214.286%
2026-04-14	0.4900	0.4900	0.4900	0.4900	-3.922%	1	978	+214.286%
2026-04-13	0.5100	0.5100	0.5100	0.5100	-7.273%	1	978	+201.961%
2026-04-07	0.7000	0.7000	0.5500	0.5500	-3.509%	2	977	+180.000%
2026-03-31	0.6000	0.6000	0.5500	0.5700	-16.176%	14	976	+170.175%
2026-03-30	0.6500	0.7000	0.5400	0.6800	+23.636%	325	971	+126.471%
2026-03-27	0.5500	0.5900	0.5100	0.5500	+10.000%	446	959	+180.000%
2026-03-26	0.4900	0.5500	0.4600	0.5000	+8.696%	340	933	+208.000%
2026-03-25	0.4000	0.4800	0.4000	0.4600	-8.000%	29	942	+234.783%
2026-03-24	0.4900	0.5800	0.4700	0.5000	+6.383%	108	946	+208.000%
2026-03-23	0.5000	0.5400	0.4300	0.4700	-6.000%	127	961	+227.660%
2026-03-20	0.5100	0.5100	0.4800	0.5000	-5.660%	8	949	+208.000%
2026-03-19	0.5200	0.5800	0.4800	0.5300	+15.217%	94	949	+190.566%
2026-03-18	0.5600	0.5800	0.4500	0.4600	-22.034%	130	918	+234.783%
2026-03-17	0.6500	0.6800	0.5300	0.5900	-3.279%	786	893	+161.017%
2026-03-16	0.6600	0.6800	0.6100	0.6100	-11.594%	173	742	+152.459%
2026-03-13	0.6500	0.6900	0.6100	0.6900	+25.455%	96	723	+123.188%
2026-03-12	0.5300	0.5500	0.5300	0.5500	+5.769%	2	701	+180.000%
2026-03-11	0.5000	0.5200	0.5000	0.5200	-11.864%	3	702	+196.154%
2026-03-10	0.5700	0.6800	0.5400	0.5900	-1.667%	124	702	+161.017%
2026-03-09	0.5200	0.6000	0.4700	0.6000	+25.000%	146	674	+156.667%
2026-03-05	0.4500	0.4800	0.4300	0.4800	-5.882%	505	651	+220.833%
2026-03-04	0.5100	0.5100	0.5100	0.5100	0.000%	5	146	+201.961%
2026-03-03	1.0000	1.0000	0.4600	0.5100	-19.048%	36	141	+201.961%
2026-03-02	0.6200	0.6300	0.6200	0.6300	+5.000%	13	131	+144.444%
2026-02-26	0.6200	0.6200	0.5600	0.6000	+5.263%	36	118	+156.667%
2026-02-25	0.6000	0.6000	0.5200	0.5700	+32.558%	46	45	+170.175%
2026-02-17	0.4600	0.4700	0.4300	0.4300	-20.370%	12	45	+258.140%
2026-02-13	0.4100	0.5400	0.4100	0.5400	+10.204%	6	43	+185.185%
2026-02-12	0.4900	0.4900	0.4900	0.4900	+25.641%	2	43	+214.286%
2026-02-11	0.3800	0.4400	0.3700	0.3900	-2.500%	4	43	+294.872%
2026-02-09	0.5200	0.5200	0.3100	0.4000	0.000%	43	41	+285.000%