Dark

KO20280121C65
KO Jan 21 2028 65.00 Call (KO280121C00065000)
option OPRA

EOD

Sep 29, 2026

24.79-1.549%(-0.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.7900	24.7900	24.7900	24.7900	-1.549%	1	520	0.000%
2026-09-28	25.1800	25.1800	25.1800	25.1800	-1.832%	1	519	-1.549%
2026-09-25	25.6500	25.6500	25.6500	25.6500	+0.156%	1	519	-3.353%
2026-09-23	26.1000	26.1000	25.6100	25.6100	-1.348%	43	519	-3.202%
2026-09-18	25.8000	25.9600	25.8000	25.9600	-0.613%	3	556	-4.507%
2026-09-17	26.1200	26.1200	26.1200	26.1200	-0.267%	1	556	-5.092%
2026-09-16	26.1900	26.1900	26.1900	26.1900	-0.229%	1	557	-5.346%
2026-09-15	26.3500	26.3500	26.2500	26.2500	+3.469%	3	557	-5.562%
2026-09-11	25.4000	25.4000	25.3700	25.3700	+0.277%	4	557	-2.286%
2026-09-02	25.5900	25.5900	25.3000	25.3000	-3.729%	2	557	-2.016%
2026-08-31	26.2800	26.2800	26.2800	26.2800	-0.076%	1	557	-5.670%
2026-08-27	26.3000	26.3000	26.3000	26.3000	-9.622%	1	558	-5.741%
2026-08-26	29.1000	29.1000	29.1000	29.1000	-1.188%	1	558	-14.811%
2026-08-25	29.4500	29.4500	29.4500	29.4500	+0.443%	1	558	-15.823%
2026-08-24	29.0000	29.3200	28.7100	29.3200	+5.468%	35	557	-15.450%
2026-08-21	27.8000	27.8000	27.8000	27.8000	-1.801%	3	563	-10.827%
2026-08-20	28.0900	28.3100	28.0900	28.3100	+3.814%	3	563	-12.434%
2026-08-19	26.1300	27.2700	26.1300	27.2700	+6.941%	43	563	-9.094%
2026-08-18	25.5000	25.5000	25.5000	25.5000	+2.286%	1	525	-2.784%
2026-08-14	24.9500	24.9500	24.9300	24.9300	+0.322%	2	524	-0.562%
2026-08-13	24.8500	24.8500	24.8500	24.8500	+2.559%	1	524	-0.241%
2026-08-11	24.2300	24.2300	24.2300	24.2300	+0.124%	5	524	+2.311%
2026-08-10	24.5500	24.5500	24.2000	24.2000	-2.419%	6	524	+2.438%
2026-08-06	24.8000	24.8000	24.8000	24.8000	+1.764%	2	520	-0.040%
2026-08-05	24.3700	24.3700	24.3700	24.3700	+2.524%	1	522	+1.723%
2026-08-04	23.5000	23.7700	23.5000	23.7700	-5.861%	3	523	+4.291%
2026-08-03	25.2500	25.2500	25.2500	25.2500	-0.079%	1	525	-1.822%
2026-07-31	24.9000	25.2700	24.9000	25.2700	-2.054%	8	525	-1.899%
2026-07-30	25.4300	25.8000	25.4300	25.8000	-6.589%	2	532	-3.915%
2026-07-29	28.4000	28.4000	27.6200	27.6200	+3.368%	2	532	-10.246%
2026-07-28	25.7500	27.6200	25.7500	26.7200	+20.632%	40	533	-7.223%
2026-07-27	21.9700	22.1500	21.9700	22.1500	+6.902%	8	540	+11.919%
2026-07-24	20.7200	20.7200	20.7200	20.7200	+6.039%	3	541	+19.643%
2026-07-23	19.4000	20.0200	19.4000	19.5400	-6.641%	6	544	+26.868%
2026-07-22	20.8400	20.9300	20.8400	20.9300	+2.197%	2	544	+18.442%
2026-07-21	20.4800	20.4800	20.4800	20.4800	+1.386%	2	544	+21.045%
2026-07-20	19.9500	20.2000	19.7000	20.2000	-3.947%	7	544	+22.723%
2026-07-17	21.0300	21.0300	21.0300	21.0300	-7.234%	1	539	+17.879%
2026-07-16	22.6700	22.6700	22.6700	22.6700	+6.682%	1	539	+9.352%
2026-07-15	21.3000	21.3000	21.1500	21.2500	-1.163%	14	540	+16.659%
2026-07-14	22.5000	22.5000	21.5000	21.5000	0.000%	2	547	+15.302%
2026-07-10	21.5000	21.5000	21.5000	21.5000	+1.847%	1	547	+15.302%
2026-07-09	21.0000	21.1100	21.0000	21.1100	-4.609%	2	548	+17.432%
2026-07-08	22.1300	22.1300	22.1300	22.1300	-0.762%	1	547	+12.020%
2026-07-07	22.6500	23.3500	22.2400	22.3000	+5.938%	12	547	+11.166%
2026-07-06	22.1000	22.2500	21.0500	21.0500	-2.093%	4	551	+17.767%
2026-07-02	20.1900	21.5000	20.1900	21.5000	+10.711%	6	557	+15.302%
2026-07-01	19.4200	19.4200	19.4200	19.4200	-4.335%	1	557	+27.652%
2026-06-30	20.5000	20.5000	20.2500	20.3000	-2.871%	3	557	+22.118%
2026-06-29	21.0700	21.6400	20.9000	20.9000	+1.703%	3	557	+18.612%
2026-06-26	20.0000	20.5500	19.7400	20.5500	+5.656%	9	559	+20.633%
2026-06-24	19.5000	19.7200	19.4500	19.4500	+1.567%	3	560	+27.455%
2026-06-23	19.1500	19.1500	19.1500	19.1500	+2.571%	1	562	+29.452%
2026-06-22	18.5500	18.6700	18.2500	18.6700	+0.919%	12	562	+32.780%
2026-06-18	18.3100	18.5000	17.8000	18.5000	-1.070%	4	565	+34.000%
2026-06-17	18.1500	19.1000	18.1500	18.7000	+0.484%	6	565	+32.567%
2026-06-16	19.0000	19.0000	18.6100	18.6100	-4.662%	3	565	+33.208%
2026-06-15	18.9500	19.5200	18.9500	19.5200	-4.594%	6	565	+26.998%
2026-06-12	20.4600	20.4600	20.4600	20.4600	-4.615%	2	564	+21.163%
2026-06-10	20.6900	21.5000	20.6600	21.4500	+12.895%	9	564	+15.571%
2026-06-09	19.0000	19.0000	19.0000	19.0000	+6.027%	1	568	+30.474%
2026-06-08	17.9000	18.3000	17.6300	17.9200	+13.778%	391	569	+38.337%
2026-06-04	16.7500	16.7500	15.7500	15.7500	-11.017%	6	191	+57.397%
2026-06-03	17.3500	17.7000	17.3500	17.7000	0.000%	26	195	+40.056%
2026-06-01	17.8000	17.8000	17.7000	17.7000	-0.840%	2	195	+40.056%
2026-05-29	18.1000	18.1000	17.8500	17.8500	-10.750%	2	194	+38.880%
2026-05-27	19.9100	20.2200	19.9100	20.0000	+1.523%	3	194	+23.950%
2026-05-26	18.6500	19.7000	18.6000	19.7000	+1.494%	8	195	+25.838%
2026-05-22	19.0000	19.5500	19.0000	19.4100	+0.570%	9	195	+27.718%
2026-05-21	20.1600	20.1600	19.3000	19.3000	-4.076%	5	196	+28.446%
2026-05-20	20.1200	20.1200	20.1200	20.1200	+1.360%	1	196	+23.211%
2026-05-19	20.6000	20.6000	19.8500	19.8500	+3.601%	2	195	+24.887%
2026-05-18	19.1600	19.1600	19.1600	19.1600	+0.314%	2	195	+29.384%
2026-05-15	18.6800	19.2800	18.6800	19.1000	+0.898%	7	195	+29.791%
2026-05-14	18.6100	18.9300	18.6100	18.9300	+2.825%	2	198	+30.956%
2026-05-13	18.4700	18.5000	18.4100	18.4100	-0.486%	6	202	+34.655%
2026-05-12	18.5000	18.5000	18.5000	18.5000	+10.978%	1	202	+34.000%
2026-05-11	16.5000	16.6700	16.5000	16.6700	-1.068%	6	202	+48.710%
2026-05-08	17.2000	17.2000	16.8500	16.8500	+0.298%	3	203	+47.122%
2026-05-07	16.8000	16.8000	16.8000	16.8000	-3.670%	1	204	+47.560%
2026-05-06	17.3000	17.6000	17.3000	17.4400	+2.287%	65	203	+42.144%
2026-05-05	17.0500	17.0500	17.0500	17.0500	-0.292%	1	255	+45.396%
2026-05-04	16.5600	17.3200	16.5600	17.1000	-1.441%	16	254	+44.971%
2026-05-01	17.7000	17.7000	17.3000	17.3500	-1.644%	3	253	+42.882%
2026-04-30	17.4300	17.6400	16.9800	17.6400	-0.057%	16	253	+40.533%
2026-04-29	16.7000	17.7500	16.7000	17.6500	-3.605%	19	252	+40.453%
2026-04-28	17.6500	18.3500	17.6500	18.3100	+19.206%	14	253	+35.390%
2026-04-27	15.3000	15.3600	15.3000	15.3600	+9.324%	11	259	+61.393%
2026-04-22	14.0500	14.0500	14.0500	14.0500	-3.503%	1	254	+76.441%
2026-04-20	14.5600	14.5600	14.5600	14.5600	-0.546%	3	253	+70.261%
2026-04-17	14.6400	14.6400	14.6400	14.6400	+1.315%	1	250	+69.331%
2026-04-16	14.9000	14.9500	14.4500	14.4500	-3.667%	15	251	+71.557%
2026-04-15	14.6700	15.0000	14.6700	15.0000	-2.280%	2	251	+65.267%
2026-04-14	15.3500	15.3500	15.3500	15.3500	+0.524%	8	251	+61.498%
2026-04-13	15.5500	16.5500	15.2700	15.2700	-1.801%	3	251	+62.344%
2026-04-10	15.5500	15.5500	15.5500	15.5500	-7.715%	1	250	+59.421%
2026-04-09	16.8500	16.8500	16.8500	16.8500	+2.869%	1	250	+47.122%
2026-04-02	16.3800	16.3800	16.3800	16.3800	+6.571%	1	250	+51.343%
2026-04-01	15.9700	15.9700	14.5500	15.3700	-0.839%	29	250	+61.288%
2026-03-31	15.9600	15.9600	15.5000	15.5000	-2.943%	2	239	+59.935%
2026-03-30	15.5000	15.9700	15.5000	15.9700	+6.184%	2	239	+55.229%
2026-03-23	15.0400	15.0400	15.0400	15.0400	-1.053%	1	240	+64.827%
2026-03-19	15.6200	15.6200	15.2000	15.2000	-11.267%	2	240	+63.092%
2026-03-16	17.0500	17.1300	17.0500	17.1300	+0.883%	4	240	+44.717%
2026-03-13	16.9800	16.9800	16.9800	16.9800	+7.810%	1	241	+45.995%
2026-03-12	15.7500	15.7500	15.7500	15.7500	+0.191%	1	242	+57.397%
2026-03-06	15.7200	15.7200	15.7200	15.7200	-2.300%	1	242	+57.697%
2026-03-05	16.0900	16.0900	16.0900	16.0900	-3.072%	1	241	+54.071%
2026-03-04	17.2500	17.2500	16.6000	16.6000	-6.373%	2	241	+49.337%
2026-03-03	17.6800	17.7300	17.6800	17.7300	-4.677%	3	242	+39.820%
2026-02-24	18.0000	18.6000	18.0000	18.6000	+0.813%	10	242	+33.280%
2026-02-23	18.5000	18.5000	18.4500	18.4500	+10.149%	2	242	+34.363%
2026-02-13	17.2000	17.2000	16.7500	16.7500	+11.667%	7	249	+48.000%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-7.407%	1	249	+65.267%
2026-02-09	16.7500	16.7500	16.1300	16.2000	-5.759%	6	248	+53.025%
2026-02-06	16.7500	17.1900	16.7500	17.1900	+6.308%	2	248	+44.212%
2026-02-05	16.0000	16.9000	16.0000	16.1700	+0.124%	6	249	+53.309%
2026-02-04	15.8000	16.1500	15.8000	16.1500	+9.492%	12	252	+53.498%
2026-02-03	14.1800	15.0000	14.1800	14.7500	+7.822%	32	262	+68.068%
2026-02-02	13.6800	13.6800	13.6800	13.6800	+3.558%	1	291	+81.213%
2026-01-30	12.6700	13.2100	12.6500	13.2100	+4.841%	17	291	+87.661%
2026-01-29	12.2600	12.6000	12.2600	12.6000	+6.780%	5	308	+96.746%
2026-01-27	11.8000	11.8000	11.8000	11.8000	-1.255%	1	309	+110.085%
2026-01-26	11.9500	11.9500	11.9500	11.9500	-0.417%	11	308	+107.448%
2026-01-23	11.5900	12.0000	11.5900	12.0000	+5.356%	7	319	+106.583%
2026-01-21	10.7000	11.3900	10.7000	11.3900	+6.948%	11	323	+117.647%
2026-01-16	10.6500	10.6500	10.6500	10.6500	-0.930%	5	324	+132.770%
2026-01-14	10.7500	10.7500	10.7500	10.7500	-2.273%	2	324	+130.605%
2026-01-13	11.0000	11.0000	11.0000	11.0000	+10.000%	1	326	+125.364%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+3.093%	3	327	+147.900%
2026-01-08	9.1000	9.7500	9.1000	9.7000	+8.018%	4	330	+155.567%
2026-01-05	9.1000	9.1500	8.9800	8.9800	-5.474%	6	333	+176.058%
2026-01-02	9.5000	9.5000	9.5000	9.5000	-6.219%	2	333	+160.947%
2025-12-31	10.4000	10.4000	10.1300	10.1300	-1.746%	13	318	+144.719%
2025-12-23	10.6000	10.6000	10.3100	10.3100	-5.413%	2	318	+140.446%
2025-12-15	11.2900	11.2900	10.9000	10.9000	-5.217%	2	316	+127.431%
2025-12-12	10.3500	11.5000	10.3500	11.5000	+17.108%	12	316	+115.565%
2025-12-11	9.7000	9.8800	9.6900	9.8200	-8.651%	8	314	+152.444%
2025-12-08	10.8000	10.8000	10.7500	10.7500	+1.799%	2	310	+130.605%
2025-12-05	10.5600	10.5600	10.5600	10.5600	-6.217%	4	309	+134.754%
2025-12-03	11.2500	11.2800	11.2500	11.2600	-4.576%	10	305	+120.160%
2025-11-25	11.8000	11.8000	11.8000	11.8000	0.000%	5	295	+110.085%
2025-11-24	11.8000	11.8000	11.8000	11.8000	+0.426%	2	290	+110.085%
2025-11-21	11.7500	11.7500	11.7500	11.7500	+3.070%	2	292	+110.979%
2025-11-19	11.2000	11.4000	11.2000	11.4000	+1.333%	14	292	+117.456%
2025-11-18	11.2000	11.2500	11.2000	11.2500	+1.351%	2	305	+120.356%
2025-11-17	11.1000	11.1000	11.1000	11.1000	+0.271%	2	304	+123.333%
2025-11-14	11.0700	11.0700	11.0700	11.0700	-4.979%	1	304	+123.939%
2025-11-12	11.6500	11.6500	11.6500	11.6500	+0.431%	30	304	+112.790%
2025-11-11	11.5000	11.6000	11.0900	11.6000	+9.953%	202	304	+113.707%
2025-11-10	10.5500	10.5500	10.5500	10.5500	-5.041%	1	342	+134.976%
2025-11-07	10.7500	11.1100	10.7500	11.1100	+16.947%	5	342	+123.132%
2025-11-03	9.9000	9.9000	9.5000	9.5000	-6.863%	3	338	+160.947%
2025-10-31	10.0000	10.2000	10.0000	10.2000	+5.699%	11	338	+143.039%
2025-10-29	10.1800	10.1800	9.4500	9.6500	-11.468%	34	349	+156.891%
2025-10-28	10.9000	10.9000	10.9000	10.9000	+3.810%	1	319	+127.431%
2025-10-27	10.2500	10.5000	10.2500	10.5000	0.000%	2	319	+136.095%
2025-10-24	10.5000	10.5000	10.5000	10.5000	-9.012%	3	319	+136.095%
2025-10-22	11.2800	11.6500	11.2800	11.5400	+1.674%	17	316	+114.818%
2025-10-21	10.6000	11.3500	10.6000	11.3500	+15.580%	6	327	+118.414%
2025-10-20	9.6300	9.8400	9.6300	9.8200	+1.133%	103	330	+152.444%
2025-10-17	9.5000	9.7200	9.5000	9.7100	+7.889%	9	372	+155.304%
2025-10-15	9.3000	9.3000	9.0000	9.0000	-0.662%	7	374	+175.444%
2025-10-14	8.9100	9.0600	8.8500	9.0600	+2.955%	24	378	+173.620%
2025-10-13	8.6000	8.8000	8.3500	8.8000	-1.124%	7	390	+181.705%
2025-10-10	8.9000	8.9000	8.9000	8.9000	+4.706%	5	389	+178.539%
2025-10-09	8.5000	8.7900	8.4500	8.5000	+0.950%	20	394	+191.647%
2025-10-08	8.5000	8.5000	8.3000	8.4200	-5.393%	31	407	+194.418%
2025-10-07	8.5600	9.1100	8.5500	8.9000	+7.229%	31	398	+178.539%
2025-10-06	8.5000	8.5500	8.2000	8.3000	-5.682%	153	413	+198.675%
2025-10-03	8.5000	8.8900	8.5000	8.8000	+7.317%	35	306	+181.705%
2025-10-02	8.5000	8.5500	8.2000	8.2000	-4.651%	34	334	+202.317%
2025-10-01	8.5500	8.6000	8.3500	8.6000	+2.994%	31	320	+188.256%
2025-09-30	8.3200	8.3500	8.3200	8.3500	+1.458%	12	330	+196.886%
2025-09-29	7.9700	8.2300	7.9700	8.2300	+4.046%	230	332	+201.215%
2025-09-26	8.4000	8.4000	7.9100	7.9100	-4.699%	5	121	+213.401%
2025-09-25	8.3000	8.3000	8.3000	8.3000	-4.046%	2	121	+198.675%
2025-09-23	8.4300	8.6500	8.1800	8.6500	+2.610%	14	121	+186.590%
2025-09-22	8.3000	8.5000	8.3000	8.4300	-0.824%	54	120	+194.069%
2025-09-19	8.5200	8.5300	8.3400	8.5000	-1.163%	15	103	+191.647%
2025-09-18	8.8700	8.8700	8.6000	8.6000	-1.149%	10	102	+188.256%
2025-09-17	8.5400	8.8000	8.5400	8.7000	+3.943%	14	95	+184.943%
2025-09-16	8.3500	8.4500	8.2800	8.3700	+1.455%	8	92	+196.177%
2025-09-15	8.6500	8.8000	8.2500	8.2500	0.000%	91	88	+200.485%