Dark

KO20280121C62.5
KO Jan 21 2028 62.50 Call (KO280121C00062500)
option OPRA

EOD

Aug 3, 2026

27.25+0.554%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	27.6800	27.6800	27.2500	27.2500	+0.554%	4	101	0.000%
2026-07-30	27.1000	27.1000	27.1000	27.1000	-3.041%	1	103	+0.554%
2026-07-28	27.5000	29.2000	27.5000	27.9500	+29.398%	7	103	-2.504%
2026-07-23	21.6000	21.6000	21.6000	21.6000	+3.597%	1	107	+26.157%
2026-07-17	20.8500	20.8500	20.8500	20.8500	-15.244%	1	107	+30.695%
2026-07-16	24.6000	24.6000	24.6000	24.6000	+6.263%	1	107	+10.772%
2026-07-15	22.9500	23.2500	22.9500	23.1500	-4.615%	6	107	+17.711%
2026-07-06	24.2700	24.2700	24.2700	24.2700	+3.807%	1	107	+12.279%
2026-07-02	22.6300	23.3800	22.6300	23.3800	+5.840%	2	107	+16.553%
2026-06-30	22.0900	22.0900	22.0900	22.0900	-6.120%	1	107	+23.359%
2026-06-29	22.7100	23.5300	22.7100	23.5300	+7.590%	3	106	+15.810%
2026-06-26	21.8700	21.8700	21.8700	21.8700	+4.641%	1	108	+24.600%
2026-06-25	21.2800	21.2800	20.9000	20.9000	+0.723%	4	108	+30.383%
2026-06-23	20.7500	20.7500	20.7500	20.7500	+4.271%	2	107	+31.325%
2026-06-18	20.2200	20.2200	19.9000	19.9000	-1.970%	4	104	+36.935%
2026-06-17	20.8500	20.8500	20.3000	20.3000	-9.213%	2	104	+34.236%
2026-06-16	22.3600	22.3600	22.3600	22.3600	+3.903%	1	104	+21.869%
2026-06-15	21.5200	21.5200	21.5200	21.5200	-3.714%	1	104	+26.626%
2026-06-12	22.1400	22.3500	22.1400	22.3500	-10.956%	3	104	+21.924%
2026-06-11	25.1000	25.1000	25.1000	25.1000	+7.772%	1	101	+8.566%
2026-06-10	23.2900	23.2900	23.2900	23.2900	+9.548%	1	101	+17.003%
2026-06-09	19.9500	21.2600	19.9500	21.2600	+6.353%	4	101	+28.175%
2026-06-08	20.9500	20.9500	19.9300	19.9900	+2.988%	4	101	+36.318%
2026-06-02	19.4100	19.4100	19.4100	19.4100	-1.121%	1	99	+40.392%
2026-05-29	19.6300	19.6300	19.6300	19.6300	-5.352%	2	99	+38.818%
2026-05-26	20.7200	20.7400	20.7200	20.7400	-2.948%	2	97	+31.389%
2026-05-19	21.3700	21.3700	21.3700	21.3700	+0.517%	2	99	+27.515%
2026-05-18	20.8600	21.2600	20.8600	21.2600	+0.758%	2	99	+28.175%
2026-05-15	21.1000	21.1000	21.1000	21.1000	+3.128%	1	99	+29.147%
2026-05-13	20.7500	20.7500	20.4600	20.4600	+6.563%	2	99	+33.187%
2026-05-12	19.2000	19.2000	19.2000	19.2000	+2.949%	1	99	+41.927%
2026-05-11	18.6500	18.6500	18.6500	18.6500	-2.611%	1	99	+46.113%
2026-05-07	19.5000	19.5000	19.1500	19.1500	+2.681%	2	98	+42.298%
2026-05-05	18.6500	18.6500	18.6500	18.6500	-0.956%	1	97	+46.113%
2026-05-04	18.8900	18.9600	18.8300	18.8300	+0.160%	44	97	+44.716%
2026-04-30	19.3000	19.3000	18.8000	18.8000	-4.082%	2	80	+44.947%
2026-04-28	20.1700	20.1700	19.6000	19.6000	+14.620%	3	80	+39.031%
2026-04-27	17.1000	17.1000	17.1000	17.1000	-1.441%	2	80	+59.357%
2026-04-24	17.3500	17.3500	17.3500	17.3500	+10.510%	1	80	+57.061%
2026-04-22	15.9300	15.9300	15.7000	15.7000	-11.048%	3	81	+73.567%
2026-04-20	16.5700	17.6500	16.5700	17.6500	+5.942%	5	81	+54.391%
2026-04-17	16.6600	16.6600	16.6600	16.6600	-7.444%	12	76	+63.565%
2026-04-02	18.0000	18.0000	18.0000	18.0000	-0.662%	1	69	+51.389%
2026-03-30	17.5500	18.1200	17.5500	18.1200	+6.089%	2	69	+50.386%
2026-03-23	17.0800	17.0800	17.0800	17.0800	-2.400%	1	68	+59.543%
2026-03-19	17.5000	17.5000	17.5000	17.5000	-13.065%	1	67	+55.714%
2026-03-03	20.1300	20.1300	20.1300	20.1300	+4.085%	1	67	+35.370%
2026-02-18	19.3500	19.3500	19.3400	19.3400	+4.371%	2	67	+40.900%
2026-02-13	18.5300	18.5300	18.5300	18.5300	-3.590%	1	66	+47.059%
2026-02-12	19.2200	19.2200	19.2200	19.2200	+5.315%	1	66	+41.779%
2026-02-11	18.2500	18.2500	18.2500	18.2500	+10.606%	10	66	+49.315%
2026-02-10	17.3500	17.3500	16.5000	16.5000	+14.345%	11	76	+65.152%
2026-01-30	14.4300	14.4300	14.4300	14.4300	+6.494%	6	76	+88.843%
2026-01-26	13.5500	13.5500	13.5500	13.5500	+0.519%	1	70	+101.107%
2026-01-23	12.9000	13.7500	12.8900	13.4800	+4.496%	36	69	+102.151%
2026-01-21	12.9000	12.9000	12.9000	12.9000	+2.789%	1	50	+111.240%
2026-01-20	13.0300	13.0300	12.4000	12.5500	+5.818%	3	50	+117.131%
2026-01-16	11.8600	11.8600	11.8600	11.8600	-4.355%	1	49	+129.764%
2026-01-14	12.4000	12.4000	12.4000	12.4000	+3.766%	1	49	+119.758%
2026-01-12	12.1300	12.1700	11.9500	11.9500	+20.707%	3	48	+128.033%
2026-01-07	9.9000	9.9000	9.9000	9.9000	-4.808%	1	49	+175.253%
2026-01-06	10.4000	10.4000	10.4000	10.4000	-4.324%	1	48	+162.019%
2026-01-05	10.8700	10.8700	10.8700	10.8700	-9.341%	2	46	+150.690%
2025-12-23	11.9900	11.9900	11.9900	11.9900	-6.547%	3	46	+127.273%
2025-11-17	13.1500	13.1500	12.8000	12.8300	+9.191%	4	46	+112.393%
2025-11-10	11.7500	11.7500	11.7500	11.7500	+6.335%	2	48	+131.915%
2025-11-05	11.0500	11.0500	11.0500	11.0500	-2.212%	1	50	+146.606%
2025-10-29	11.3000	11.3000	11.3000	11.3000	-10.530%	1	50	+141.150%
2025-10-28	12.6300	12.6300	12.6300	12.6300	+10.306%	3	50	+115.756%
2025-10-27	11.4500	11.4500	11.4500	11.4500	-4.583%	1	53	+137.991%
2025-10-23	12.0000	12.0000	12.0000	12.0000	-5.660%	1	53	+127.083%
2025-10-22	12.7200	12.7200	12.7200	12.7200	+13.571%	1	53	+114.230%
2025-10-20	11.2100	11.2100	11.2000	11.2000	+8.004%	2	53	+143.304%
2025-10-14	10.3700	10.3700	10.3700	10.3700	+0.193%	1	51	+162.777%
2025-10-10	10.3500	10.3500	10.3500	10.3500	+4.545%	1	50	+163.285%
2025-10-09	9.9000	9.9000	9.9000	9.9000	+1.227%	1	51	+175.253%
2025-10-08	10.0800	10.0800	9.7400	9.7800	-5.141%	5	50	+178.630%
2025-10-07	10.3000	10.4900	10.2400	10.3100	+6.289%	10	47	+164.306%
2025-10-06	9.6800	9.7000	9.6800	9.7000	+5.206%	35	52	+180.928%
2025-09-26	9.7100	9.7100	9.2200	9.2200	-4.158%	14	25	+195.553%
2025-09-25	9.6200	9.6200	9.6200	9.6200	+0.733%	3	14	+183.264%
2025-09-23	9.5500	9.5500	9.5500	9.5500	-3.046%	1	12	+185.340%
2025-09-22	9.8500	9.8500	9.8500	9.8500	-1.005%	5	11	+176.650%
2025-09-18	9.9500	9.9500	9.9500	9.9500	+1.015%	5	8	+173.869%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+0.613%	2	3	+176.650%
2025-09-15	9.7900	9.7900	9.7900	9.7900	0.000%	1	1	+178.345%