Dark

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

EOD

Sep 29, 2026

29.00-3.333%(-1.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.0000	29.0000	29.0000	29.0000	-3.333%	9	757	0.000%
2026-09-25	30.0000	30.0000	30.0000	30.0000	-3.226%	1	759	-3.333%
2026-09-24	31.0000	31.0000	31.0000	31.0000	+3.333%	1	759	-6.452%
2026-09-23	31.0000	31.0000	30.0000	30.0000	-1.639%	2	759	-3.333%
2026-09-22	30.5000	30.5000	30.5000	30.5000	+1.939%	8	759	-4.918%
2026-09-21	29.9000	29.9200	29.9000	29.9200	-0.267%	2	767	-3.075%
2026-09-18	29.7000	30.0000	29.6800	30.0000	-0.464%	8	765	-3.333%
2026-09-17	30.1400	30.1400	30.1400	30.1400	-1.051%	1	767	-3.782%
2026-09-15	30.2000	30.4600	30.2000	30.4600	-1.104%	3	767	-4.793%
2026-09-14	31.2100	31.2100	30.8000	30.8000	+2.667%	2	765	-5.844%
2026-09-11	30.0000	30.0000	30.0000	30.0000	+1.695%	17	765	-3.333%
2026-09-04	30.2100	30.2100	29.5000	29.5000	-2.156%	3	762	-1.695%
2026-09-03	30.1500	30.1500	30.1500	30.1500	-0.822%	2	762	-3.814%
2026-09-02	29.4100	30.4000	29.4100	30.4000	+2.495%	2	764	-4.605%
2026-09-01	29.5000	29.6600	29.5000	29.6600	-2.913%	3	763	-2.225%
2026-08-31	30.5500	30.5500	30.5500	30.5500	-1.452%	1	761	-5.074%
2026-08-28	31.0000	31.0000	31.0000	31.0000	-2.116%	1	760	-6.452%
2026-08-26	31.6700	31.6700	31.6700	31.6700	-2.494%	1	760	-8.431%
2026-08-20	32.4800	32.4800	32.4800	32.4800	+1.500%	1	769	-10.714%
2026-08-19	31.4000	32.0000	30.9500	32.0000	+5.263%	11	769	-9.375%
2026-08-18	29.5000	30.4000	29.5000	30.4000	+5.923%	116	771	-4.605%
2026-08-17	28.7000	28.8500	28.6000	28.7000	-1.544%	8	779	+1.045%
2026-08-13	28.3500	29.2000	28.3500	29.1500	+3.332%	21	777	-0.515%
2026-08-10	28.2100	28.2100	28.2100	28.2100	-1.878%	1	775	+2.800%
2026-08-07	28.7500	28.7500	28.7500	28.7500	+0.877%	1	776	+0.870%
2026-08-06	28.5000	28.5000	28.5000	28.5000	-3.521%	2	775	+1.754%
2026-08-03	29.9600	29.9600	29.5400	29.5400	+0.272%	7	775	-1.828%
2026-07-31	29.3100	29.5500	29.3100	29.4600	-2.224%	3	772	-1.561%
2026-07-30	30.1300	30.1300	30.1300	30.1300	-8.697%	3	775	-3.750%
2026-07-29	33.0000	33.0000	33.0000	33.0000	+11.298%	1	777	-12.121%
2026-07-28	29.0000	32.0000	29.0000	29.6500	+13.039%	24	777	-2.192%
2026-07-27	25.5000	26.5000	25.5000	26.2300	+7.061%	10	780	+10.560%
2026-07-24	24.5000	24.5000	24.5000	24.5000	+4.701%	1	777	+18.367%
2026-07-23	23.4000	23.4000	23.4000	23.4000	-3.980%	1	777	+23.932%
2026-07-21	24.3700	24.3700	24.3700	24.3700	+1.036%	1	776	+18.999%
2026-07-20	24.1100	24.5000	24.1100	24.1200	+2.638%	3	777	+20.232%
2026-07-17	25.0000	25.0000	23.5000	23.5000	-9.615%	7	776	+23.404%
2026-07-16	25.5000	26.5000	25.5000	26.0000	+4.000%	5	770	+11.538%
2026-07-15	24.6000	26.6000	24.4100	25.0000	-2.191%	22	771	+16.000%
2026-07-10	25.0000	25.5600	25.0000	25.5600	+2.240%	2	762	+13.459%
2026-07-09	24.5500	25.0000	24.5500	25.0000	-3.846%	5	762	+16.000%
2026-07-08	26.2000	26.2000	26.0000	26.0000	-3.704%	7	759	+11.538%
2026-07-07	26.3900	27.0000	26.3900	27.0000	+6.635%	2	753	+7.407%
2026-07-02	25.0000	25.5800	25.0000	25.3200	+5.150%	19	748	+14.534%
2026-06-30	24.0000	24.0800	24.0000	24.0800	-4.897%	2	748	+20.432%
2026-06-29	25.5000	25.5000	25.3200	25.3200	+3.347%	2	747	+14.534%
2026-06-26	23.9800	24.5000	23.9800	24.5000	+7.787%	2	747	+18.367%
2026-06-25	22.7300	22.7300	22.7300	22.7300	-4.496%	1	747	+27.585%
2026-06-24	23.7600	23.8000	23.7600	23.8000	+4.386%	6	746	+21.849%
2026-06-23	23.5000	23.5000	22.5000	22.8000	+3.872%	4	741	+27.193%
2026-06-22	22.1800	22.1800	21.9500	21.9500	+0.688%	7	741	+32.118%
2026-06-18	21.8100	21.8100	21.8000	21.8000	-4.176%	2	740	+33.028%
2026-06-17	22.1900	22.8000	22.0000	22.7500	+0.309%	7	740	+27.473%
2026-06-16	22.8000	23.3400	22.6500	22.6800	-2.911%	5	740	+27.866%
2026-06-15	23.6000	23.8000	22.6000	23.3600	-3.471%	4	736	+24.144%
2026-06-12	24.2500	24.2500	24.2000	24.2000	-5.098%	5	735	+19.835%
2026-06-11	25.9000	25.9000	25.5000	25.5000	0.000%	4	731	+13.725%
2026-06-10	24.2600	25.7000	24.2600	25.5000	+8.511%	16	730	+13.725%
2026-06-09	22.0000	24.2000	22.0000	23.5000	+7.947%	11	731	+23.404%
2026-06-08	21.7700	21.7700	21.7700	21.7700	+2.640%	1	731	+33.211%
2026-06-05	21.2800	21.2800	21.2100	21.2100	+0.808%	2	732	+36.728%
2026-06-04	21.3400	21.5000	21.0400	21.0400	+0.190%	3	733	+37.833%
2026-06-03	21.0000	21.0000	21.0000	21.0000	+1.205%	1	732	+38.095%
2026-06-02	20.8000	20.8000	20.5800	20.7500	-1.190%	12	732	+39.759%
2026-06-01	21.6500	21.6500	21.0000	21.0000	-3.181%	14	721	+38.095%
2026-05-29	21.9500	21.9500	21.6900	21.6900	-4.365%	2	710	+33.702%
2026-05-28	22.8300	22.8300	22.6800	22.6800	-5.970%	2	708	+27.866%
2026-05-27	24.1200	24.1200	24.1200	24.1200	+5.558%	5	706	+20.232%
2026-05-26	22.8500	22.8500	22.8500	22.8500	-2.766%	4	706	+26.915%
2026-05-22	23.4000	23.5000	23.4000	23.5000	+0.384%	2	710	+23.404%
2026-05-21	23.3600	23.7300	23.3600	23.4100	-2.661%	10	711	+23.879%
2026-05-20	24.0500	24.0500	24.0500	24.0500	+5.482%	1	711	+20.582%
2026-05-15	22.8000	22.8000	22.8000	22.8000	-0.175%	1	703	+27.193%
2026-05-13	22.8400	22.8400	22.8400	22.8400	+11.144%	1	704	+26.970%
2026-05-11	20.5500	20.5500	20.5500	20.5500	-3.972%	1	703	+41.119%
2026-05-06	21.1000	21.4000	21.1000	21.4000	+1.422%	2	704	+35.514%
2026-05-04	20.5700	21.1000	20.5700	21.1000	+2.927%	2	706	+37.441%
2026-05-01	21.8100	21.8100	20.5000	20.5000	-5.747%	2	703	+41.463%
2026-04-30	21.7500	21.7500	21.7500	21.7500	-1.136%	1	703	+33.333%
2026-04-28	21.6000	22.3000	21.6000	22.0000	+16.773%	160	702	+31.818%
2026-04-27	18.8400	18.8400	18.8400	18.8400	+3.744%	1	714	+53.928%
2026-04-24	18.1600	18.1600	18.1600	18.1600	+1.623%	2	714	+59.692%
2026-04-21	17.6500	17.8700	17.6500	17.8700	-0.887%	2	712	+62.283%
2026-04-16	17.9500	18.0300	17.9500	18.0300	-0.387%	2	712	+60.843%
2026-04-15	18.4900	18.4900	18.1000	18.1000	-5.876%	2	711	+60.221%
2026-04-14	18.9800	19.2500	18.9800	19.2300	-4.185%	10	710	+50.806%
2026-04-06	20.0700	20.0700	20.0700	20.0700	+5.743%	2	714	+44.494%
2026-03-27	18.3500	18.9800	18.3500	18.9800	+2.595%	2	712	+52.792%
2026-03-26	18.5000	18.5000	18.5000	18.5000	+2.210%	1	712	+56.757%
2026-03-23	18.1000	18.1000	18.1000	18.1000	-1.897%	1	711	+60.221%
2026-03-20	18.4500	18.4500	18.4500	18.4500	-2.895%	1	710	+57.182%
2026-03-19	19.0000	19.0000	19.0000	19.0000	-1.554%	1	710	+52.632%
2026-03-18	19.3500	19.3500	19.3000	19.3000	-3.307%	2	709	+50.259%
2026-03-12	19.9600	19.9600	19.9600	19.9600	+0.706%	106	708	+45.291%
2026-03-10	19.8200	19.8200	19.8200	19.8200	+0.711%	1	612	+46.317%
2026-03-09	19.3700	19.6800	19.3700	19.6800	+0.923%	7	612	+47.358%
2026-03-05	20.2500	20.2500	19.5000	19.5000	-4.224%	5	606	+48.718%
2026-03-04	20.3600	20.3600	20.3600	20.3600	-11.092%	1	607	+42.436%
2026-02-27	22.9000	22.9000	22.9000	22.9000	+1.778%	69	606	+26.638%
2026-02-24	22.5000	22.5000	22.4500	22.5000	+4.603%	162	606	+28.889%
2026-02-20	21.5100	21.5100	21.5100	21.5100	+0.280%	16	605	+34.821%
2026-02-18	21.5000	21.5000	21.4500	21.4500	+0.234%	27	605	+35.198%
2026-02-17	20.9500	21.4000	20.9500	21.4000	+3.984%	117	632	+35.514%
2026-02-13	20.5800	20.5800	20.5800	20.5800	-6.751%	1	664	+40.914%
2026-02-12	22.0700	22.0700	22.0700	22.0700	+7.659%	35	664	+31.400%
2026-02-11	20.5000	20.5000	20.5000	20.5000	+4.061%	1	699	+41.463%
2026-02-09	19.7000	19.7000	19.7000	19.7000	-4.369%	1	698	+47.208%
2026-02-06	20.6000	20.7200	20.6000	20.6000	+1.478%	9	699	+40.777%
2026-02-05	20.3500	20.3500	20.3000	20.3000	+1.500%	4	697	+42.857%
2026-02-04	20.0000	20.0000	20.0000	20.0000	+7.527%	3	696	+45.000%
2026-02-03	18.9600	18.9600	17.9500	18.6000	+5.382%	84	696	+55.914%
2026-02-02	17.3900	17.6500	17.3900	17.6500	+8.282%	2	748	+64.306%
2026-01-30	16.3000	16.3000	16.3000	16.3000	-0.852%	2	748	+77.914%
2026-01-28	16.4400	16.4400	16.4400	16.4400	+3.985%	1	748	+76.399%
2026-01-27	15.8600	15.8600	15.8100	15.8100	+1.672%	13	747	+83.428%
2026-01-26	15.5500	15.5500	15.5500	15.5500	+1.435%	1	754	+86.495%
2026-01-23	14.7500	15.4500	14.6500	15.3300	+3.232%	53	755	+89.172%
2026-01-22	14.8000	14.8500	14.8000	14.8500	-1.000%	34	755	+95.286%
2026-01-21	15.0000	15.0000	15.0000	15.0000	+5.708%	2	753	+93.333%
2026-01-15	14.1600	14.1900	14.1600	14.1900	+1.357%	50	755	+104.369%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+1.449%	1	705	+107.143%
2026-01-12	14.0000	14.0000	13.8000	13.8000	+4.151%	4	706	+110.145%
2026-01-09	13.2500	13.2500	13.2500	13.2500	+9.504%	5	707	+118.868%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+5.217%	1	712	+139.669%
2026-01-07	11.8100	11.8100	11.5000	11.5000	-3.199%	13	713	+152.174%
2026-01-06	12.0000	12.0000	11.8800	11.8800	-12.000%	2	700	+144.108%
2025-12-31	13.5000	13.5000	13.5000	13.5000	-0.074%	26	673	+114.815%
2025-12-30	13.5100	13.5100	13.5100	13.5100	-2.101%	2	673	+114.656%
2025-12-29	13.8000	13.8000	13.8000	13.8000	+1.471%	31	673	+110.145%
2025-12-26	13.6000	13.6000	13.6000	13.6000	+1.493%	5	703	+113.235%
2025-12-24	13.5000	13.5000	13.4000	13.4000	-2.899%	14	690	+116.418%
2025-12-23	13.8000	13.8000	13.8000	13.8000	+1.099%	1	690	+110.145%
2025-12-22	13.6500	13.6500	13.6500	13.6500	-1.657%	1	690	+112.454%
2025-12-19	13.8500	13.8800	13.8500	13.8800	-1.908%	5	690	+108.934%
2025-12-17	14.1500	14.1500	14.1500	14.1500	-1.187%	8	690	+104.947%
2025-12-15	14.3200	14.3200	14.3200	14.3200	+5.683%	1	682	+102.514%
2025-12-12	13.5500	13.5500	13.5500	13.5500	+3.991%	1	683	+114.022%
2025-12-11	13.0300	13.0300	13.0300	13.0300	-7.915%	1	682	+122.563%
2025-12-10	14.2000	14.2000	14.1500	14.1500	+0.142%	9	681	+104.947%
2025-12-09	14.1300	14.1300	14.1300	14.1300	+4.050%	10	681	+105.237%
2025-12-08	13.5800	13.5800	13.5800	13.5800	-5.035%	15	681	+113.549%
2025-12-05	14.3000	14.3000	14.3000	14.3000	-1.038%	10	674	+102.797%
2025-12-04	14.2500	14.4500	14.2500	14.4500	-1.027%	2	666	+100.692%
2025-12-03	14.6000	14.6000	14.6000	14.6000	-2.210%	23	665	+98.630%
2025-12-02	14.9400	15.2500	14.1400	14.9300	-7.840%	98	658	+94.240%
2025-12-01	16.2000	16.2000	16.2000	16.2000	+2.467%	38	581	+79.012%
2025-11-28	15.9500	16.0000	15.8100	15.8100	-0.252%	39	555	+83.428%
2025-11-25	15.8000	15.8500	15.8000	15.8500	+2.655%	82	516	+82.965%
2025-11-24	15.4400	15.4400	15.4400	15.4400	-1.026%	3	460	+87.824%
2025-11-21	15.4000	15.6000	15.3500	15.6000	+9.782%	10	460	+85.897%
2025-11-20	14.6000	14.6000	14.2100	14.2100	-3.003%	38	460	+104.082%
2025-11-19	14.6000	14.6500	14.6000	14.6500	+1.034%	37	423	+97.952%
2025-11-18	14.5300	14.5300	14.5000	14.5000	-1.695%	46	398	+100.000%
2025-11-17	14.7500	14.7500	14.7500	14.7500	-1.007%	37	394	+96.610%
2025-11-13	14.9000	14.9000	14.9000	14.9000	-0.865%	56	394	+94.631%
2025-11-12	15.0300	15.0300	15.0300	15.0300	+4.593%	1	338	+92.947%
2025-11-11	14.3700	14.3700	14.3700	14.3700	+2.643%	1	338	+101.809%
2025-11-10	14.0000	14.0000	14.0000	14.0000	+10.063%	87	338	+107.143%
2025-11-06	12.7200	12.7200	12.7200	12.7200	-2.154%	1	271	+127.987%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+2.282%	2	271	+123.077%
2025-11-04	12.7100	12.7100	12.7100	12.7100	-7.899%	6	273	+128.167%
2025-10-23	13.8000	13.8000	13.8000	13.8000	-4.167%	2	273	+110.145%
2025-10-21	14.6300	14.7500	14.4000	14.4000	+12.062%	6	275	+101.389%
2025-10-17	12.8500	12.8500	12.8500	12.8500	+3.379%	1	276	+125.681%
2025-10-16	12.4300	12.4300	12.4300	12.4300	+1.057%	3	275	+133.307%
2025-10-15	12.3000	12.3000	12.3000	12.3000	+2.757%	2	275	+135.772%
2025-10-14	11.9000	11.9700	11.9000	11.9700	+4.178%	45	274	+142.272%
2025-10-13	11.2000	11.4900	11.1500	11.4900	-2.627%	46	276	+152.393%
2025-10-10	11.7500	11.8000	11.6700	11.8000	+3.965%	173	239	+145.763%
2025-10-09	11.6500	11.6500	11.2600	11.3500	+0.889%	341	238	+155.507%
2025-10-08	11.3800	11.3800	11.2500	11.2500	-5.063%	170	237	+157.778%
2025-10-07	11.1000	11.9200	11.1000	11.8500	+6.757%	6	96	+144.726%
2025-10-06	11.1500	11.1500	11.1000	11.1000	-2.802%	5	96	+161.261%
2025-09-30	11.4200	11.4200	11.4200	11.4200	+2.883%	30	94	+153.940%
2025-09-29	10.7000	11.1000	10.7000	11.1000	-0.448%	19	64	+161.261%
2025-09-25	11.1500	11.1500	11.1500	11.1500	-1.762%	1	64	+160.090%
2025-09-23	11.1200	11.3500	11.0500	11.3500	+0.088%	5	65	+155.507%
2025-09-22	11.1800	11.3500	11.1800	11.3400	-0.088%	28	64	+155.732%
2025-09-19	10.9300	11.3500	10.9300	11.3500	+0.799%	2	61	+155.507%
2025-09-18	11.5000	11.5000	11.2600	11.2600	-3.761%	2	60	+157.549%
2025-09-17	11.7000	11.7000	11.7000	11.7000	+4.185%	1	58	+147.863%
2025-09-16	11.0200	11.5000	11.0200	11.2300	-0.355%	6	58	+158.237%
2025-09-15	11.4500	11.8000	11.2700	11.2700	0.000%	65	56	+157.320%