Dark

KO20280121C60
KO Jan 21 2028 60.00 Call (KO280121C00060000)
option OPRA

EOD

Aug 3, 2026

29.54+0.272%(+0.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	29.9600	29.9600	29.5400	29.5400	+0.272%	7	775	0.000%
2026-07-31	29.3100	29.5500	29.3100	29.4600	-2.224%	3	772	+0.272%
2026-07-30	30.1300	30.1300	30.1300	30.1300	-8.697%	3	775	-1.958%
2026-07-29	33.0000	33.0000	33.0000	33.0000	+11.298%	1	777	-10.485%
2026-07-28	29.0000	32.0000	29.0000	29.6500	+13.039%	24	777	-0.371%
2026-07-27	25.5000	26.5000	25.5000	26.2300	+7.061%	10	780	+12.619%
2026-07-24	24.5000	24.5000	24.5000	24.5000	+4.701%	1	777	+20.571%
2026-07-23	23.4000	23.4000	23.4000	23.4000	-3.980%	1	777	+26.239%
2026-07-21	24.3700	24.3700	24.3700	24.3700	+1.036%	1	776	+21.215%
2026-07-20	24.1100	24.5000	24.1100	24.1200	+2.638%	3	777	+22.471%
2026-07-17	25.0000	25.0000	23.5000	23.5000	-9.615%	7	776	+25.702%
2026-07-16	25.5000	26.5000	25.5000	26.0000	+4.000%	5	770	+13.615%
2026-07-15	24.6000	26.6000	24.4100	25.0000	-2.191%	22	771	+18.160%
2026-07-10	25.0000	25.5600	25.0000	25.5600	+2.240%	2	762	+15.571%
2026-07-09	24.5500	25.0000	24.5500	25.0000	-3.846%	5	762	+18.160%
2026-07-08	26.2000	26.2000	26.0000	26.0000	-3.704%	7	759	+13.615%
2026-07-07	26.3900	27.0000	26.3900	27.0000	+6.635%	2	753	+9.407%
2026-07-02	25.0000	25.5800	25.0000	25.3200	+5.150%	19	748	+16.667%
2026-06-30	24.0000	24.0800	24.0000	24.0800	-4.897%	2	748	+22.674%
2026-06-29	25.5000	25.5000	25.3200	25.3200	+3.347%	2	747	+16.667%
2026-06-26	23.9800	24.5000	23.9800	24.5000	+7.787%	2	747	+20.571%
2026-06-25	22.7300	22.7300	22.7300	22.7300	-4.496%	1	747	+29.960%
2026-06-24	23.7600	23.8000	23.7600	23.8000	+4.386%	6	746	+24.118%
2026-06-23	23.5000	23.5000	22.5000	22.8000	+3.872%	4	741	+29.561%
2026-06-22	22.1800	22.1800	21.9500	21.9500	+0.688%	7	741	+34.579%
2026-06-18	21.8100	21.8100	21.8000	21.8000	-4.176%	2	740	+35.505%
2026-06-17	22.1900	22.8000	22.0000	22.7500	+0.309%	7	740	+29.846%
2026-06-16	22.8000	23.3400	22.6500	22.6800	-2.911%	5	740	+30.247%
2026-06-15	23.6000	23.8000	22.6000	23.3600	-3.471%	4	736	+26.455%
2026-06-12	24.2500	24.2500	24.2000	24.2000	-5.098%	5	735	+22.066%
2026-06-11	25.9000	25.9000	25.5000	25.5000	0.000%	4	731	+15.843%
2026-06-10	24.2600	25.7000	24.2600	25.5000	+8.511%	16	730	+15.843%
2026-06-09	22.0000	24.2000	22.0000	23.5000	+7.947%	11	731	+25.702%
2026-06-08	21.7700	21.7700	21.7700	21.7700	+2.640%	1	731	+35.691%
2026-06-05	21.2800	21.2800	21.2100	21.2100	+0.808%	2	732	+39.274%
2026-06-04	21.3400	21.5000	21.0400	21.0400	+0.190%	3	733	+40.399%
2026-06-03	21.0000	21.0000	21.0000	21.0000	+1.205%	1	732	+40.667%
2026-06-02	20.8000	20.8000	20.5800	20.7500	-1.190%	12	732	+42.361%
2026-06-01	21.6500	21.6500	21.0000	21.0000	-3.181%	14	721	+40.667%
2026-05-29	21.9500	21.9500	21.6900	21.6900	-4.365%	2	710	+36.192%
2026-05-28	22.8300	22.8300	22.6800	22.6800	-5.970%	2	708	+30.247%
2026-05-27	24.1200	24.1200	24.1200	24.1200	+5.558%	5	706	+22.471%
2026-05-26	22.8500	22.8500	22.8500	22.8500	-2.766%	4	706	+29.278%
2026-05-22	23.4000	23.5000	23.4000	23.5000	+0.384%	2	710	+25.702%
2026-05-21	23.3600	23.7300	23.3600	23.4100	-2.661%	10	711	+26.185%
2026-05-20	24.0500	24.0500	24.0500	24.0500	+5.482%	1	711	+22.827%
2026-05-15	22.8000	22.8000	22.8000	22.8000	-0.175%	1	703	+29.561%
2026-05-13	22.8400	22.8400	22.8400	22.8400	+11.144%	1	704	+29.335%
2026-05-11	20.5500	20.5500	20.5500	20.5500	-3.972%	1	703	+43.747%
2026-05-06	21.1000	21.4000	21.1000	21.4000	+1.422%	2	704	+38.037%
2026-05-04	20.5700	21.1000	20.5700	21.1000	+2.927%	2	706	+40.000%
2026-05-01	21.8100	21.8100	20.5000	20.5000	-5.747%	2	703	+44.098%
2026-04-30	21.7500	21.7500	21.7500	21.7500	-1.136%	1	703	+35.816%
2026-04-28	21.6000	22.3000	21.6000	22.0000	+16.773%	160	702	+34.273%
2026-04-27	18.8400	18.8400	18.8400	18.8400	+3.744%	1	714	+56.794%
2026-04-24	18.1600	18.1600	18.1600	18.1600	+1.623%	2	714	+62.665%
2026-04-21	17.6500	17.8700	17.6500	17.8700	-0.887%	2	712	+65.305%
2026-04-16	17.9500	18.0300	17.9500	18.0300	-0.387%	2	712	+63.838%
2026-04-15	18.4900	18.4900	18.1000	18.1000	-5.876%	2	711	+63.204%
2026-04-14	18.9800	19.2500	18.9800	19.2300	-4.185%	10	710	+53.614%
2026-04-06	20.0700	20.0700	20.0700	20.0700	+5.743%	2	714	+47.185%
2026-03-27	18.3500	18.9800	18.3500	18.9800	+2.595%	2	712	+55.638%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+2.210%	1	712	+59.676%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-1.897%	1	711	+63.204%
2026-03-20	18.4500	18.4500	18.4500	18.4500	-2.895%	1	710	+60.108%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-1.554%	1	710	+55.474%
2026-03-18	19.3500	19.3500	19.3000	19.3000	-3.307%	2	709	+53.057%
2026-03-12	19.9600	19.9600	19.9600	19.9600	+0.706%	106	708	+47.996%
2026-03-10	19.8200	19.8200	19.8200	19.8200	+0.711%	1	612	+49.041%
2026-03-09	19.3700	19.6800	19.3700	19.6800	+0.923%	7	612	+50.102%
2026-03-05	20.2500	20.2500	19.5000	19.5000	-4.224%	5	606	+51.487%
2026-03-04	20.3600	20.3600	20.3600	20.3600	-11.092%	1	607	+45.088%
2026-02-27	22.9000	22.9000	22.9000	22.9000	+1.778%	69	606	+28.996%
2026-02-24	22.5000	22.5000	22.4500	22.5000	+4.603%	162	606	+31.289%
2026-02-20	21.5100	21.5100	21.5100	21.5100	+0.280%	16	605	+37.331%
2026-02-18	21.5000	21.5000	21.4500	21.4500	+0.234%	27	605	+37.716%
2026-02-17	20.9500	21.4000	20.9500	21.4000	+3.984%	117	632	+38.037%
2026-02-13	20.5800	20.5800	20.5800	20.5800	-6.751%	1	664	+43.537%
2026-02-12	22.0700	22.0700	22.0700	22.0700	+7.659%	35	664	+33.847%
2026-02-11	20.5000	20.5000	20.5000	20.5000	+4.061%	1	699	+44.098%
2026-02-09	19.7000	19.7000	19.7000	19.7000	-4.369%	1	698	+49.949%
2026-02-06	20.6000	20.7200	20.6000	20.6000	+1.478%	9	699	+43.398%
2026-02-05	20.3500	20.3500	20.3000	20.3000	+1.500%	4	697	+45.517%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+7.527%	3	696	+47.700%
2026-02-03	18.9600	18.9600	17.9500	18.6000	+5.382%	84	696	+58.817%
2026-02-02	17.3900	17.6500	17.3900	17.6500	+8.282%	2	748	+67.365%
2026-01-30	16.3000	16.3000	16.3000	16.3000	-0.852%	2	748	+81.227%
2026-01-28	16.4400	16.4400	16.4400	16.4400	+3.985%	1	748	+79.684%
2026-01-27	15.8600	15.8600	15.8100	15.8100	+1.672%	13	747	+86.844%
2026-01-26	15.5500	15.5500	15.5500	15.5500	+1.435%	1	754	+89.968%
2026-01-23	14.7500	15.4500	14.6500	15.3300	+3.232%	53	755	+92.694%
2026-01-22	14.8000	14.8500	14.8000	14.8500	-1.000%	34	755	+98.923%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+5.708%	2	753	+96.933%
2026-01-15	14.1600	14.1900	14.1600	14.1900	+1.357%	50	755	+108.175%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+1.449%	1	705	+111.000%
2026-01-12	14.0000	14.0000	13.8000	13.8000	+4.151%	4	706	+114.058%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+9.504%	5	707	+122.943%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+5.217%	1	712	+144.132%
2026-01-07	11.8100	11.8100	11.5000	11.5000	-3.199%	13	713	+156.870%
2026-01-06	12.0000	12.0000	11.8800	11.8800	-12.000%	2	700	+148.653%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-0.074%	26	673	+118.815%
2025-12-30	13.5100	13.5100	13.5100	13.5100	-2.101%	2	673	+118.653%
2025-12-29	13.8000	13.8000	13.8000	13.8000	+1.471%	31	673	+114.058%
2025-12-26	13.6000	13.6000	13.6000	13.6000	+1.493%	5	703	+117.206%
2025-12-24	13.5000	13.5000	13.4000	13.4000	-2.899%	14	690	+120.448%
2025-12-23	13.8000	13.8000	13.8000	13.8000	+1.099%	1	690	+114.058%
2025-12-22	13.6500	13.6500	13.6500	13.6500	-1.657%	1	690	+116.410%
2025-12-19	13.8500	13.8800	13.8500	13.8800	-1.908%	5	690	+112.824%
2025-12-17	14.1500	14.1500	14.1500	14.1500	-1.187%	8	690	+108.763%
2025-12-15	14.3200	14.3200	14.3200	14.3200	+5.683%	1	682	+106.285%
2025-12-12	13.5500	13.5500	13.5500	13.5500	+3.991%	1	683	+118.007%
2025-12-11	13.0300	13.0300	13.0300	13.0300	-7.915%	1	682	+126.708%
2025-12-10	14.2000	14.2000	14.1500	14.1500	+0.142%	9	681	+108.763%
2025-12-09	14.1300	14.1300	14.1300	14.1300	+4.050%	10	681	+109.059%
2025-12-08	13.5800	13.5800	13.5800	13.5800	-5.035%	15	681	+117.526%
2025-12-05	14.3000	14.3000	14.3000	14.3000	-1.038%	10	674	+106.573%
2025-12-04	14.2500	14.4500	14.2500	14.4500	-1.027%	2	666	+104.429%
2025-12-03	14.6000	14.6000	14.6000	14.6000	-2.210%	23	665	+102.329%
2025-12-02	14.9400	15.2500	14.1400	14.9300	-7.840%	98	658	+97.857%
2025-12-01	16.2000	16.2000	16.2000	16.2000	+2.467%	38	581	+82.346%
2025-11-28	15.9500	16.0000	15.8100	15.8100	-0.252%	39	555	+86.844%
2025-11-25	15.8000	15.8500	15.8000	15.8500	+2.655%	82	516	+86.372%
2025-11-24	15.4400	15.4400	15.4400	15.4400	-1.026%	3	460	+91.321%
2025-11-21	15.4000	15.6000	15.3500	15.6000	+9.782%	10	460	+89.359%
2025-11-20	14.6000	14.6000	14.2100	14.2100	-3.003%	38	460	+107.882%
2025-11-19	14.6000	14.6500	14.6000	14.6500	+1.034%	37	423	+101.638%
2025-11-18	14.5300	14.5300	14.5000	14.5000	-1.695%	46	398	+103.724%
2025-11-17	14.7500	14.7500	14.7500	14.7500	-1.007%	37	394	+100.271%
2025-11-13	14.9000	14.9000	14.9000	14.9000	-0.865%	56	394	+98.255%
2025-11-12	15.0300	15.0300	15.0300	15.0300	+4.593%	1	338	+96.540%
2025-11-11	14.3700	14.3700	14.3700	14.3700	+2.643%	1	338	+105.567%
2025-11-10	14.0000	14.0000	14.0000	14.0000	+10.063%	87	338	+111.000%
2025-11-06	12.7200	12.7200	12.7200	12.7200	-2.154%	1	271	+132.233%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+2.282%	2	271	+127.231%
2025-11-04	12.7100	12.7100	12.7100	12.7100	-7.899%	6	273	+132.415%
2025-10-23	13.8000	13.8000	13.8000	13.8000	-4.167%	2	273	+114.058%
2025-10-21	14.6300	14.7500	14.4000	14.4000	+12.062%	6	275	+105.139%
2025-10-17	12.8500	12.8500	12.8500	12.8500	+3.379%	1	276	+129.883%
2025-10-16	12.4300	12.4300	12.4300	12.4300	+1.057%	3	275	+137.651%
2025-10-15	12.3000	12.3000	12.3000	12.3000	+2.757%	2	275	+140.163%
2025-10-14	11.9000	11.9700	11.9000	11.9700	+4.178%	45	274	+146.784%
2025-10-13	11.2000	11.4900	11.1500	11.4900	-2.627%	46	276	+157.093%
2025-10-10	11.7500	11.8000	11.6700	11.8000	+3.965%	173	239	+150.339%
2025-10-09	11.6500	11.6500	11.2600	11.3500	+0.889%	341	238	+160.264%
2025-10-08	11.3800	11.3800	11.2500	11.2500	-5.063%	170	237	+162.578%
2025-10-07	11.1000	11.9200	11.1000	11.8500	+6.757%	6	96	+149.283%
2025-10-06	11.1500	11.1500	11.1000	11.1000	-2.802%	5	96	+166.126%
2025-09-30	11.4200	11.4200	11.4200	11.4200	+2.883%	30	94	+158.669%
2025-09-29	10.7000	11.1000	10.7000	11.1000	-0.448%	19	64	+166.126%
2025-09-25	11.1500	11.1500	11.1500	11.1500	-1.762%	1	64	+164.933%
2025-09-23	11.1200	11.3500	11.0500	11.3500	+0.088%	5	65	+160.264%
2025-09-22	11.1800	11.3500	11.1800	11.3400	-0.088%	28	64	+160.494%
2025-09-19	10.9300	11.3500	10.9300	11.3500	+0.799%	2	61	+160.264%
2025-09-18	11.5000	11.5000	11.2600	11.2600	-3.761%	2	60	+162.345%
2025-09-17	11.7000	11.7000	11.7000	11.7000	+4.185%	1	58	+152.479%
2025-09-16	11.0200	11.5000	11.0200	11.2300	-0.355%	6	58	+163.045%
2025-09-15	11.4500	11.8000	11.2700	11.2700	0.000%	65	56	+162.112%