Dark

KO20280121C50
KO Jan 21 2028 50.00 Call (KO280121C00050000)
option OPRA

EOD

Sep 29, 2026

37.50-1.316%(-0.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.5000	37.5000	37.5000	37.5000	-1.316%	6	60	0.000%
2026-09-28	38.0000	38.0000	38.0000	38.0000	-5.426%	1	60	-1.316%
2026-09-24	40.1800	40.1800	40.1800	40.1800	+2.239%	1	60	-6.670%
2026-09-21	39.3000	39.3000	39.3000	39.3000	+2.078%	1	61	-4.580%
2026-09-17	38.5000	38.5000	38.5000	38.5000	-1.054%	1	60	-2.597%
2026-09-08	38.9800	38.9800	38.7500	38.9100	+1.460%	9	60	-3.624%
2026-09-04	38.3500	38.3500	38.3500	38.3500	-2.417%	1	57	-2.216%
2026-09-03	39.3000	39.3000	39.3000	39.3000	+0.383%	1	57	-4.580%
2026-09-02	39.1500	39.1500	39.1500	39.1500	-2.125%	1	56	-4.215%
2026-08-28	40.0000	40.0000	40.0000	40.0000	-0.621%	20	57	-6.250%
2026-08-27	40.2500	40.2500	40.2500	40.2500	-2.020%	1	46	-6.832%
2026-08-21	41.0800	41.0800	41.0800	41.0800	-0.291%	1	47	-8.715%
2026-08-20	41.2000	41.2000	41.2000	41.2000	+5.533%	1	48	-8.981%
2026-08-18	39.0400	39.0400	39.0400	39.0400	+2.575%	1	49	-3.945%
2026-08-14	38.0600	38.0600	38.0600	38.0600	+0.132%	1	50	-1.471%
2026-08-13	38.0100	38.0100	38.0100	38.0100	+1.903%	1	51	-1.342%
2026-08-11	37.3000	37.3000	37.3000	37.3000	-0.798%	1	50	+0.536%
2026-08-07	37.6000	37.6000	37.6000	37.6000	+0.535%	1	49	-0.266%
2026-08-06	38.1000	38.1000	37.4000	37.4000	-0.664%	2	49	+0.267%
2026-08-05	37.2500	37.6500	37.2500	37.6500	-1.928%	2	48	-0.398%
2026-07-30	38.3900	38.3900	38.3900	38.3900	-4.550%	1	50	-2.318%
2026-07-28	40.6000	40.8000	40.2200	40.2200	+16.075%	6	51	-6.763%
2026-07-27	34.6500	34.6500	34.6500	34.6500	+4.841%	3	57	+8.225%
2026-07-24	33.0500	33.0500	33.0500	33.0500	+3.346%	2	60	+13.464%
2026-07-23	32.8000	32.8000	31.9800	31.9800	-3.442%	4	62	+17.261%
2026-07-17	33.3500	33.3500	33.1200	33.1200	+1.908%	2	61	+13.225%
2026-07-15	32.5000	32.5000	32.5000	32.5000	-9.722%	1	60	+15.385%
2026-07-14	36.0000	36.0000	36.0000	36.0000	+7.591%	1	61	+4.167%
2026-07-09	33.4600	33.4600	33.4600	33.4600	+3.720%	4	60	+12.074%
2026-06-24	32.2600	32.2600	32.2600	32.2600	+2.089%	1	56	+16.243%
2026-06-23	31.6000	31.6000	31.6000	31.6000	+0.158%	1	55	+18.671%
2026-06-17	31.3500	31.5500	31.3200	31.5500	-3.782%	3	51	+18.859%
2026-06-12	32.7900	32.7900	32.7900	32.7900	-5.094%	1	51	+14.364%
2026-06-11	34.5500	34.5500	34.5500	34.5500	+14.404%	2	51	+8.538%
2026-06-05	30.2000	30.2000	30.2000	30.2000	-0.984%	1	51	+24.172%
2026-06-04	30.5000	30.5000	30.5000	30.5000	+1.667%	1	52	+22.951%
2026-06-03	30.0000	30.0000	30.0000	30.0000	+0.334%	1	53	+25.000%
2026-06-01	29.5500	29.9000	29.5500	29.9000	-5.738%	2	52	+25.418%
2026-05-28	31.7200	31.7200	31.7200	31.7200	-2.400%	2	52	+18.222%
2026-05-20	32.7300	32.7300	32.5000	32.5000	-0.307%	5	50	+15.385%
2026-05-19	32.6000	32.6000	32.6000	32.6000	+2.937%	1	54	+15.031%
2026-05-18	31.6700	31.6700	31.6700	31.6700	-0.252%	1	54	+18.409%
2026-05-15	31.6800	31.7500	31.6700	31.7500	+1.926%	3	54	+18.110%
2026-05-14	31.2000	31.2000	31.1500	31.1500	+2.467%	2	54	+20.385%
2026-04-28	31.6500	31.6500	30.0300	30.4000	+12.593%	6	52	+23.355%
2026-04-24	27.3500	27.3500	27.0000	27.0000	+3.846%	6	58	+38.889%
2026-04-21	25.9600	26.0000	25.9600	26.0000	-3.094%	2	56	+44.231%
2026-04-17	26.8300	26.8300	26.8300	26.8300	+1.284%	3	56	+39.769%
2026-04-16	26.2000	26.4900	26.2000	26.4900	-0.824%	2	59	+41.563%
2026-04-15	28.5000	28.5000	26.7100	26.7100	-4.093%	2	60	+40.397%
2026-04-13	27.8500	27.8500	27.8500	27.8500	-0.465%	1	59	+34.650%
2026-03-12	27.9800	27.9800	27.9800	27.9800	+1.011%	2	59	+34.024%
2026-03-11	27.7000	27.7000	27.7000	27.7000	-2.293%	3	59	+35.379%
2026-03-09	28.2400	28.3500	28.2400	28.3500	-9.047%	3	60	+32.275%
2026-03-02	31.4000	31.4000	31.1700	31.1700	-0.256%	4	60	+20.308%
2026-02-23	31.2500	31.2500	31.2500	31.2500	+1.891%	1	59	+20.000%
2026-02-18	30.6700	30.6700	30.6700	30.6700	+5.395%	1	59	+22.269%
2026-02-13	29.1000	29.1000	29.1000	29.1000	-0.852%	1	58	+28.866%
2026-02-06	29.3500	29.3500	29.3500	29.3500	+2.265%	1	58	+27.768%
2026-02-05	28.9900	29.3600	28.7000	28.7000	+4.745%	6	58	+30.662%
2026-02-03	26.8500	27.4000	26.8400	27.4000	+4.981%	12	58	+36.861%
2026-02-02	26.5700	26.5700	26.1000	26.1000	+3.448%	11	70	+43.678%
2026-01-30	25.2300	25.2300	25.2300	25.2300	+2.770%	3	59	+48.633%
2026-01-29	24.3800	24.5500	24.3800	24.5500	+1.867%	2	59	+52.749%
2026-01-28	24.1000	24.1000	24.1000	24.1000	-0.413%	6	57	+55.602%
2026-01-27	23.3600	24.2500	23.3600	24.2000	+2.979%	7	63	+54.959%
2026-01-26	23.7800	24.0000	23.5000	23.5000	+2.980%	3	62	+59.574%
2026-01-22	22.8200	22.8200	22.8200	22.8200	+0.662%	1	60	+64.330%
2026-01-21	21.9300	22.6700	21.9300	22.6700	+3.991%	7	59	+65.417%
2026-01-20	21.8000	21.8000	21.8000	21.8000	+1.632%	21	64	+72.018%
2026-01-15	22.0000	22.0000	21.4500	21.4500	-5.004%	16	77	+74.825%
2026-01-14	22.5800	22.5800	22.5800	22.5800	+2.636%	2	63	+66.076%
2026-01-13	22.0000	22.0000	22.0000	22.0000	-0.227%	3	65	+70.455%
2026-01-12	22.0500	22.0500	22.0500	22.0500	+2.083%	1	68	+70.068%
2026-01-09	20.8000	21.6000	20.8000	21.6000	+8.816%	13	67	+73.611%
2026-01-08	19.8500	19.8500	19.8500	19.8500	+5.305%	4	80	+88.917%
2026-01-07	18.8500	18.8500	18.8500	18.8500	-1.309%	1	84	+98.939%
2026-01-06	19.1000	19.1000	19.1000	19.1000	-2.051%	2	83	+96.335%
2026-01-05	20.0000	20.0000	19.5000	19.5000	-9.091%	7	75	+92.308%
2025-12-29	21.4500	21.4500	21.4500	21.4500	+1.179%	4	75	+74.825%
2025-12-26	21.5000	21.5000	21.2000	21.2000	-0.703%	5	79	+76.887%
2025-12-24	21.3500	21.3500	21.3500	21.3500	+1.185%	2	72	+75.644%
2025-12-23	21.7000	21.7000	21.1000	21.1000	-0.939%	12	72	+77.725%
2025-12-22	21.3000	21.4000	21.3000	21.3000	-2.517%	9	53	+76.056%
2025-12-19	21.6500	21.8500	21.6500	21.8500	+2.103%	4	53	+71.625%
2025-12-12	21.0000	21.4000	20.9000	21.4000	+2.786%	3	49	+75.234%
2025-12-11	21.5000	21.5000	20.8200	20.8200	-5.364%	4	47	+80.115%
2025-12-10	21.9500	22.0000	21.9500	22.0000	0.000%	3	45	+70.455%
2025-12-09	22.0000	22.0000	22.0000	22.0000	-0.452%	1	42	+70.455%
2025-12-08	22.1000	22.1000	22.1000	22.1000	-0.674%	3	41	+69.683%
2025-12-04	22.2500	22.2500	22.2500	22.2500	-1.111%	1	38	+68.539%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+1.351%	1	37	+66.667%
2025-12-02	22.5000	22.5000	19.6500	22.2000	-8.075%	10	36	+68.919%
2025-11-28	24.1500	24.1500	24.1500	24.1500	+4.095%	1	34	+55.280%
2025-11-24	23.2000	23.2000	23.2000	23.2000	-2.725%	3	35	+61.638%
2025-11-21	23.7700	23.8900	23.7700	23.8500	+10.162%	12	32	+57.233%
2025-11-20	21.6500	21.6500	21.6500	21.6500	-2.346%	1	38	+73.210%
2025-11-19	22.1700	22.1700	22.1700	22.1700	-0.628%	1	38	+69.147%
2025-11-14	22.3100	22.3100	22.3100	22.3100	-2.278%	1	38	+68.086%
2025-11-13	22.7000	22.8300	22.7000	22.8300	-0.523%	7	37	+64.258%
2025-11-12	22.9500	22.9500	22.9500	22.9500	+3.425%	1	32	+63.399%
2025-11-10	21.5800	22.1900	21.4500	22.1900	+9.851%	3	32	+68.995%
2025-11-06	19.7000	20.2000	19.7000	20.2000	+1.661%	13	29	+85.644%
2025-11-05	19.9500	19.9500	19.8700	19.8700	-8.853%	2	39	+88.727%
2025-10-29	21.8000	21.8000	21.8000	21.8000	-1.580%	2	37	+72.018%
2025-10-28	22.0800	22.1500	22.0800	22.1500	+6.490%	11	36	+69.300%
2025-10-27	20.8000	20.8000	20.8000	20.8000	-2.072%	1	26	+80.288%
2025-10-24	21.2400	21.2400	21.2400	21.2400	-4.152%	4	26	+76.554%
2025-10-21	21.7000	22.3200	21.7000	22.1600	+11.919%	10	26	+69.224%
2025-10-17	19.5000	19.8000	19.5000	19.8000	+0.508%	7	32	+89.394%
2025-10-16	19.7000	19.7000	19.7000	19.7000	+2.872%	2	39	+90.355%
2025-10-10	19.1500	19.1500	19.1500	19.1500	+4.360%	1	41	+95.822%
2025-10-09	18.4500	18.4500	18.3500	18.3500	+0.658%	6	41	+104.360%
2025-10-08	18.2200	18.4600	18.2200	18.2300	-3.238%	4	40	+105.705%
2025-10-07	18.5200	18.8400	18.5200	18.8400	+1.563%	2	40	+99.045%
2025-10-03	18.5500	18.5500	18.5500	18.5500	+0.488%	1	40	+102.156%
2025-09-30	18.5000	18.5000	18.4600	18.4600	+2.271%	2	40	+103.142%
2025-09-29	17.7000	18.0800	17.6000	18.0500	+1.690%	92	41	+107.756%
2025-09-26	18.3500	18.3500	17.7400	17.7500	-4.054%	34	48	+111.268%
2025-09-25	18.5000	18.5000	18.5000	18.5000	-0.538%	6	17	+102.703%
2025-09-24	18.6000	18.6000	18.6000	18.6000	+2.706%	2	12	+101.613%
2025-09-23	18.0300	18.1300	18.0300	18.1100	-1.736%	20	12	+107.068%
2025-09-22	18.4300	18.4300	18.4300	18.4300	-0.108%	1	8	+103.473%
2025-09-19	18.6500	18.6500	18.4500	18.4500	-1.337%	2	8	+103.252%
2025-09-18	18.7000	18.7000	18.7000	18.7000	-1.163%	1	6	+100.535%
2025-09-17	18.9000	18.9200	18.9000	18.9200	0.000%	5	5	+98.203%