Dark

KO20280121C55
KO Jan 21 2028 55.00 Call (KO280121C00055000)
option OPRA

EOD

Sep 29, 2026

33.40-3.691%(-1.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	33.4000	33.4000	33.4000	33.4000	-3.691%	7	151	0.000%
2026-09-17	34.6800	34.6800	34.6800	34.6800	-1.365%	1	151	-3.691%
2026-09-14	35.1600	35.1600	35.1600	35.1600	+4.178%	1	150	-5.006%
2026-09-02	33.7500	33.7500	33.7500	33.7500	-4.255%	1	150	-1.037%
2026-08-31	35.2500	35.2500	35.2500	35.2500	-1.094%	1	150	-5.248%
2026-08-28	35.6400	35.6400	35.6400	35.6400	+3.006%	1	151	-6.285%
2026-07-28	36.0000	36.0000	34.6000	34.6000	+14.760%	7	152	-3.468%
2026-07-27	29.5200	30.1500	29.5200	30.1500	+4.506%	3	153	+10.779%
2026-07-17	28.8000	28.8500	28.8000	28.8500	-2.369%	2	154	+15.771%
2026-07-15	29.5500	29.5500	29.5500	29.5500	-1.795%	2	154	+13.029%
2026-07-10	30.0900	30.0900	30.0900	30.0900	+3.938%	6	154	+11.000%
2026-07-09	28.9500	28.9500	28.9500	28.9500	+1.047%	1	148	+15.371%
2026-07-02	28.6500	28.6500	28.6500	28.6500	+1.776%	2	149	+16.579%
2026-06-30	28.1500	28.1500	28.1500	28.1500	-5.378%	2	149	+18.650%
2026-06-29	29.7500	29.7500	29.7500	29.7500	+5.797%	1	147	+12.269%
2026-06-23	28.1200	28.1200	28.1200	28.1200	+3.573%	1	147	+18.777%
2026-06-18	27.1500	27.1500	27.1500	27.1500	+6.471%	1	147	+23.020%
2026-06-01	25.4000	25.5000	25.4000	25.5000	-0.778%	2	147	+30.980%
2026-05-29	26.2600	26.3300	25.6000	25.7000	-4.744%	43	147	+29.961%
2026-05-26	26.9800	26.9800	26.9800	26.9800	-1.353%	1	135	+23.795%
2026-05-21	27.3800	27.3800	27.3500	27.3500	+0.367%	12	135	+22.121%
2026-05-18	27.2500	27.2500	27.2500	27.2500	+2.175%	1	135	+22.569%
2026-05-13	26.6700	26.6700	26.6700	26.6700	+7.976%	1	137	+25.234%
2026-05-11	24.8000	24.8000	24.7000	24.7000	-2.178%	2	138	+35.223%
2026-05-08	25.2500	25.2500	25.2500	25.2500	+1.000%	1	138	+32.277%
2026-05-07	24.8500	25.0000	24.8500	25.0000	-0.120%	3	138	+33.600%
2026-04-28	26.1200	26.1200	25.0300	25.0300	+9.397%	17	139	+33.440%
2026-04-27	22.8000	22.8800	22.8000	22.8800	-1.676%	5	152	+45.979%
2026-04-24	22.3000	23.2700	22.3000	23.2700	+6.890%	4	151	+43.532%
2026-04-22	21.7700	21.7700	21.7700	21.7700	-4.518%	1	152	+53.422%
2026-04-20	22.8000	22.8000	22.8000	22.8000	+1.604%	2	151	+46.491%
2026-04-17	22.4300	22.6500	22.4300	22.4400	+1.861%	14	151	+48.841%
2026-04-16	22.0300	22.0300	22.0300	22.0300	-12.126%	1	157	+51.611%
2026-04-09	25.0200	25.0700	25.0200	25.0700	+8.154%	12	158	+33.227%
2026-03-31	23.1800	23.1800	23.1800	23.1800	+1.890%	1	158	+44.090%
2026-03-24	22.7500	22.7500	22.7500	22.7500	-8.781%	1	159	+46.813%
2026-03-16	24.9400	24.9400	24.9400	24.9400	+5.455%	10	158	+33.921%
2026-03-12	23.6500	23.6500	23.6500	23.6500	+1.068%	2	153	+41.226%
2026-03-11	23.4000	23.4000	23.4000	23.4000	-2.051%	1	153	+42.735%
2026-03-09	23.8900	23.8900	23.8900	23.8900	+2.050%	1	153	+39.807%
2026-03-06	23.1000	23.4100	23.1000	23.4100	-4.136%	12	153	+42.674%
2026-03-05	24.4200	24.4200	24.4200	24.4200	-11.937%	1	154	+36.773%
2026-02-27	27.6600	27.7300	27.5000	27.7300	+4.444%	14	154	+20.447%
2026-02-25	26.5500	26.5500	26.5500	26.5500	-0.562%	1	157	+25.800%
2026-02-24	26.7000	26.7000	26.7000	26.7000	+1.598%	1	157	+25.094%
2026-02-23	25.9900	26.2800	25.9900	26.2800	+3.261%	2	158	+27.093%
2026-02-18	25.4800	25.4800	25.4500	25.4500	+2.538%	2	158	+31.238%
2026-02-13	24.8200	24.8200	24.8200	24.8200	-3.985%	1	161	+34.569%
2026-02-12	25.8500	25.8500	25.8500	25.8500	+6.554%	1	161	+29.207%
2026-02-11	24.2000	24.2600	24.2000	24.2600	-2.138%	12	162	+37.675%
2026-02-09	24.7900	24.7900	24.7900	24.7900	+3.163%	2	170	+34.732%
2026-02-04	23.7800	24.0300	23.7800	24.0300	+3.355%	13	168	+38.993%
2026-02-03	21.7600	23.2500	21.7600	23.2500	+5.874%	4	168	+43.656%
2026-02-02	21.2500	22.3000	21.2200	21.9600	+7.542%	10	166	+52.095%
2026-01-30	20.4200	20.4200	20.4200	20.4200	+1.693%	2	172	+63.565%
2026-01-29	20.0800	20.0800	20.0800	20.0800	+0.400%	5	173	+66.335%
2026-01-27	19.8900	20.0000	19.8900	20.0000	+2.828%	5	178	+67.000%
2026-01-26	19.4500	19.4500	19.4500	19.4500	+1.461%	1	180	+71.722%
2026-01-23	18.7000	19.1700	18.7000	19.1700	+3.065%	12	180	+74.231%
2026-01-22	18.4800	18.7000	18.4500	18.6000	+0.378%	9	176	+79.570%
2026-01-21	18.5300	18.5300	18.5300	18.5300	+1.813%	1	178	+80.248%
2026-01-20	18.2000	18.2000	18.2000	18.2000	+3.292%	1	177	+83.516%
2026-01-15	18.2200	18.2200	17.6200	17.6200	+1.381%	2	178	+89.557%
2026-01-09	17.1000	17.5000	17.1000	17.3800	+6.300%	3	179	+92.175%
2026-01-08	16.3900	16.3900	16.3500	16.3500	+8.422%	11	180	+104.281%
2026-01-07	15.5500	15.5500	15.0000	15.0800	-2.710%	70	181	+121.485%
2026-01-06	15.5300	15.8800	15.2600	15.5000	-3.125%	95	113	+115.484%
2026-01-05	16.0000	16.0000	16.0000	16.0000	-7.781%	1	23	+108.750%
2025-12-30	17.3500	17.3500	17.3500	17.3500	-0.173%	1	23	+92.507%
2025-12-29	17.3800	17.3800	17.3800	17.3800	+0.462%	1	22	+92.175%
2025-12-26	17.3000	17.3000	17.3000	17.3000	-0.058%	1	21	+93.064%
2025-12-23	17.4400	18.8000	17.3100	17.3100	-1.926%	3	20	+92.952%
2025-12-19	17.6500	17.6500	17.6500	17.6500	+0.857%	3	19	+89.235%
2025-12-12	17.4000	17.5000	17.3500	17.5000	+3.550%	16	19	+90.857%
2025-12-11	16.9000	16.9000	16.9000	16.9000	-3.429%	5	22	+97.633%
2025-12-09	17.5000	17.5000	17.5000	17.5000	0.000%	1	17	+90.857%
2025-12-08	17.5000	17.5000	17.5000	17.5000	-1.408%	1	16	+90.857%
2025-12-05	17.7500	17.7500	17.7500	17.7500	-2.312%	1	15	+88.169%
2025-12-04	18.1500	18.1700	18.1500	18.1700	+1.113%	7	15	+83.819%
2025-12-03	18.3600	18.3600	17.9700	17.9700	-7.609%	7	21	+85.865%
2025-11-26	19.4500	19.4500	19.4500	19.4500	-1.219%	2	23	+71.722%
2025-11-21	19.6900	19.6900	19.6900	19.6900	+7.011%	1	23	+69.629%
2025-11-11	18.4000	18.4000	18.4000	18.4000	+11.448%	1	24	+81.522%
2025-11-06	16.1500	16.5100	16.1500	16.5100	-1.256%	4	24	+102.302%
2025-10-31	16.7200	16.7200	16.7200	16.7200	-3.908%	2	24	+99.761%
2025-10-24	17.2600	17.4000	17.2600	17.4000	-6.702%	5	24	+91.954%
2025-10-22	18.6500	18.6500	18.6500	18.6500	+14.558%	2	24	+79.088%
2025-10-20	15.9200	16.2800	15.9200	16.2800	+6.059%	6	22	+105.160%
2025-10-14	15.3000	15.3500	15.3000	15.3500	+4.068%	10	22	+117.590%
2025-10-03	14.7500	14.7500	14.7500	14.7500	+2.787%	1	20	+126.441%
2025-10-02	14.7000	14.7000	14.3500	14.3500	-2.314%	4	20	+132.753%
2025-10-01	14.6900	14.6900	14.6900	14.6900	+5.836%	8	17	+127.366%
2025-09-29	13.8800	13.8800	13.8800	13.8800	-7.713%	1	9	+140.634%
2025-09-17	15.1400	15.1400	15.0400	15.0400	0.000%	9	9	+122.074%