Dark

KO20280121C120
KO Jan 21 2028 120.00 Call (KO280121C00120000)
option OPRA

EOD

Sep 28, 2026

1.24-3.876%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1700	1.2400	1.1700	1.2400	-3.876%	2	373	0.000%
2026-09-22	1.2200	1.2900	1.2000	1.2900	+0.781%	8	373	-3.876%
2026-09-18	1.2600	1.3100	1.2200	1.2800	-2.290%	51	374	-3.125%
2026-09-17	1.3100	1.3500	1.2300	1.3100	+2.344%	28	358	-5.344%
2026-09-16	1.2800	1.2800	1.2800	1.2800	-9.859%	1	337	-3.125%
2026-09-14	1.5000	1.5000	1.3300	1.4200	+10.078%	6	338	-12.676%
2026-09-10	1.2700	1.3300	1.2700	1.2900	+4.878%	8	339	-3.876%
2026-09-09	1.2200	1.2300	1.2000	1.2300	-3.150%	8	343	+0.813%
2026-09-08	1.2000	1.2700	1.2000	1.2700	-2.308%	4	343	-2.362%
2026-09-04	1.2600	1.3700	1.2600	1.3000	-7.801%	10	344	-4.615%
2026-09-03	1.4100	1.4100	1.4100	1.4100	+4.444%	1	344	-12.057%
2026-09-02	1.3500	1.3500	1.3500	1.3500	-8.163%	3	344	-8.148%
2026-09-01	1.3700	1.4700	1.3700	1.4700	-6.369%	2	347	-15.646%
2026-08-28	1.4700	1.5700	1.4700	1.5700	+1.948%	4	347	-21.019%
2026-08-27	1.4600	1.5400	1.4600	1.5400	-6.667%	4	347	-19.481%
2026-08-26	1.8000	1.8000	1.5300	1.6500	-13.158%	16	346	-24.848%
2026-08-24	1.9100	2.0100	1.9000	1.9000	+9.195%	17	345	-34.737%
2026-08-21	1.7900	1.7900	1.7100	1.7400	+12.258%	30	344	-28.736%
2026-08-19	1.5400	1.6200	1.5000	1.5500	+16.541%	16	340	-20.000%
2026-08-18	1.3300	1.3300	1.3300	1.3300	+14.655%	4	341	-6.767%
2026-08-17	1.1700	1.1700	1.1600	1.1600	-12.782%	2	341	+6.897%
2026-08-14	1.2700	1.3400	1.2700	1.3300	+0.758%	10	341	-6.767%
2026-08-13	1.3000	1.3700	1.2900	1.3200	+3.125%	20	339	-6.061%
2026-08-12	1.1800	1.3100	1.1400	1.2800	+4.918%	66	337	-3.125%
2026-08-11	1.2200	1.2600	1.2000	1.2200	-12.230%	20	296	+1.639%
2026-08-10	1.3400	1.4000	1.3200	1.3900	+7.752%	8	295	-10.791%
2026-08-07	1.2600	1.2900	1.2600	1.2900	+4.878%	2	292	-3.876%
2026-08-06	1.3600	1.5500	1.2300	1.2300	-11.511%	73	291	+0.813%
2026-08-05	1.3600	1.4700	1.3000	1.3900	+6.923%	10	290	-10.791%
2026-08-04	1.1900	1.3000	1.1700	1.3000	-7.143%	8	289	-4.615%
2026-08-03	1.5600	1.5600	1.3500	1.4000	-7.285%	28	289	-11.429%
2026-07-31	1.4900	1.5200	1.4700	1.5100	-3.205%	10	281	-17.881%
2026-07-30	1.5000	1.5600	1.4000	1.5600	+2.632%	7	281	-20.513%
2026-07-29	1.7200	2.0300	1.5200	1.5200	0.000%	50	281	-18.421%
2026-07-28	1.2300	1.8500	1.2300	1.5200	+92.405%	33	278	-18.421%
2026-07-23	0.6700	0.8700	0.6700	0.7900	-1.250%	27	273	+56.962%
2026-07-21	0.8000	0.8000	0.8000	0.8000	-2.439%	1	276	+55.000%
2026-07-17	1.0500	1.0500	0.7500	0.8200	-19.608%	135	277	+51.220%
2026-07-16	0.9800	1.0300	0.9300	1.0200	+17.241%	39	273	+21.569%
2026-07-15	0.7200	0.9200	0.7000	0.8700	-5.435%	42	286	+42.529%
2026-07-14	1.1000	1.1700	0.8300	0.9200	-16.364%	83	282	+34.783%
2026-07-13	1.0000	1.1000	0.8300	1.1000	+15.789%	95	280	+12.727%
2026-07-10	0.9500	0.9600	0.7800	0.9500	-8.654%	31	270	+30.526%
2026-07-07	0.9900	1.0700	0.8500	1.0400	+28.395%	60	266	+19.231%
2026-07-06	0.9500	0.9500	0.7100	0.8100	+15.714%	28	268	+53.086%
2026-07-01	0.4900	0.7000	0.4900	0.7000	-12.500%	14	265	+77.143%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+35.593%	1	262	+55.000%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+3.509%	1	262	+110.169%
2026-06-23	0.3500	0.5700	0.3500	0.5700	-38.710%	2	261	+117.544%
2026-06-15	0.9300	0.9300	0.9300	0.9300	+3.333%	2	261	+33.333%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-12.621%	2	261	+37.778%
2026-06-11	1.0000	1.0500	1.0000	1.0300	-6.364%	27	259	+20.388%
2026-06-10	0.9700	1.1000	0.9200	1.1000	+52.778%	77	269	+12.727%
2026-06-09	0.6800	0.7200	0.6800	0.7200	+5.882%	51	277	+72.222%
2026-06-08	0.6000	0.6800	0.6000	0.6800	+7.937%	22	328	+82.353%
2026-06-05	0.6300	0.6300	0.6300	0.6300	+5.000%	20	309	+96.825%
2026-06-04	0.4700	0.6000	0.3500	0.6000	-1.639%	80	297	+106.667%
2026-06-03	0.6500	0.6500	0.6100	0.6100	+3.390%	26	274	+103.279%
2026-06-02	0.5000	0.5900	0.5000	0.5900	+22.917%	60	263	+110.169%
2026-06-01	0.5000	0.5100	0.4000	0.4800	-17.241%	50	223	+158.333%
2026-05-29	0.5000	0.5800	0.5000	0.5800	-7.937%	11	203	+113.793%
2026-05-28	1.0000	1.0000	0.6300	0.6300	+6.780%	7	192	+96.825%
2026-05-26	0.6000	0.6000	0.5900	0.5900	-7.813%	2	190	+110.169%
2026-05-22	0.6500	0.6500	0.6400	0.6400	0.000%	20	191	+93.750%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-1.538%	1	181	+93.750%
2026-05-19	0.6500	0.6500	0.6500	0.6500	+6.557%	20	181	+90.769%
2026-05-18	0.6100	0.6100	0.6100	0.6100	0.000%	2	180	+103.279%
2026-05-15	0.6100	0.6100	0.6100	0.6100	+8.929%	1	180	+103.279%
2026-05-14	0.5900	0.5900	0.5600	0.5600	+1.818%	4	179	+121.429%
2026-05-12	0.4400	0.5500	0.4400	0.5500	+19.565%	17	183	+125.455%
2026-05-06	0.4600	0.4600	0.4600	0.4600	-6.122%	2	183	+169.565%
2026-05-05	0.5400	0.8000	0.4900	0.4900	+40.000%	17	181	+153.061%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+29.630%	1	165	+254.286%
2026-04-30	0.4800	0.4800	0.2700	0.2700	-50.000%	16	165	+359.259%
2026-04-29	0.4500	0.5400	0.4500	0.5400	+3.846%	2	149	+129.630%
2026-04-28	0.5200	0.5200	0.5200	0.5200	+23.810%	10	147	+138.462%
2026-04-24	0.4500	0.4500	0.4200	0.4200	-31.148%	5	147	+195.238%
2026-04-23	0.6100	0.6100	0.6100	0.6100	+64.865%	1	142	+103.279%
2026-04-22	0.4800	0.4800	0.3700	0.3700	+5.714%	3	141	+235.135%
2026-04-21	0.3500	0.3500	0.3500	0.3500	+2.941%	5	138	+254.286%
2026-04-20	0.3400	0.3400	0.3400	0.3400	0.000%	4	138	+264.706%
2026-04-16	0.3800	0.3800	0.3300	0.3400	-10.526%	42	138	+264.706%
2026-04-13	0.4000	0.4000	0.3600	0.3800	-2.564%	5	114	+226.316%
2026-03-27	0.3800	0.4800	0.3800	0.3900	+2.632%	18	110	+217.949%
2026-03-26	0.3300	0.3800	0.3300	0.3800	+15.152%	30	109	+226.316%
2026-03-25	0.3300	0.3400	0.3000	0.3300	-13.158%	29	99	+275.758%
2026-03-24	0.3500	0.3800	0.3400	0.3800	+8.571%	22	90	+226.316%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-12.500%	4	85	+254.286%
2026-03-20	0.3400	0.4000	0.3300	0.4000	+11.111%	16	85	+210.000%
2026-03-19	0.3000	0.3700	0.3000	0.3600	-5.263%	34	77	+244.444%
2026-03-18	0.3900	0.3900	0.3500	0.3800	-15.556%	44	70	+226.316%
2026-03-17	0.4500	0.4700	0.4000	0.4500	-2.174%	52	59	+175.556%
2026-03-16	0.4900	0.4900	0.4300	0.4600	-8.000%	51	68	+169.565%
2026-03-13	0.4900	0.6000	0.4000	0.5000	+28.205%	150	59	+148.000%
2026-03-12	0.3900	0.4500	0.3500	0.3900	+8.333%	65	51	+217.949%
2026-03-11	0.3600	0.3600	0.3600	0.3600	-16.279%	2	39	+244.444%
2026-03-10	0.4700	0.4700	0.4200	0.4300	0.000%	22	37	+188.372%
2026-03-09	0.5100	0.5100	0.3700	0.4300	+7.500%	76	34	+188.372%
2026-03-02	0.4000	0.4000	0.4000	0.4000	0.000%	11	11	+210.000%