Dark

KO20280121C67.5
KO Jan 21 2028 67.50 Call (KO280121C00067500)
option OPRA

EOD

Aug 3, 2026

22.70-2.950%(-0.69)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	23.2400	23.2400	22.6800	22.7000	-2.950%	11	3,661	0.000%
2026-07-31	24.8500	24.8500	23.2400	23.3900	+1.124%	42	3,663	-2.950%
2026-07-30	23.1300	23.1300	23.1300	23.1300	-7.257%	1	3,663	-1.859%
2026-07-29	25.4900	25.5000	24.7500	24.9400	+3.917%	6	3,663	-8.982%
2026-07-28	25.1200	25.1200	23.4500	24.0000	+19.107%	27	3,664	-5.417%
2026-07-27	20.1100	20.1500	20.1100	20.1500	+12.633%	7	3,676	+12.655%
2026-07-23	17.8900	17.8900	17.8900	17.8900	-4.332%	1	3,675	+26.887%
2026-07-21	18.7000	18.7000	18.7000	18.7000	+2.578%	1	3,675	+21.390%
2026-07-20	18.4800	18.4800	18.1500	18.2300	-9.975%	6	3,675	+24.520%
2026-07-16	20.2500	20.2500	20.2500	20.2500	+4.922%	1	3,675	+12.099%
2026-07-15	19.3000	19.3000	19.3000	19.3000	-5.854%	1	3,676	+17.617%
2026-07-13	20.5000	20.5000	20.5000	20.5000	+9.920%	1	3,676	+10.732%
2026-07-09	18.6500	18.6500	18.6500	18.6500	-8.713%	1	3,676	+21.716%
2026-07-08	20.4300	20.4300	20.4300	20.4300	+1.390%	1	3,677	+11.111%
2026-07-07	21.2200	21.4000	20.1500	20.1500	+1.460%	15	3,677	+12.655%
2026-07-06	19.8600	19.8600	19.8600	19.8600	+3.384%	2	3,681	+14.300%
2026-07-02	19.2600	20.3500	19.2100	19.2100	+7.921%	12	3,681	+18.168%
2026-06-30	18.2900	18.2900	17.8000	17.8000	-8.247%	2	3,681	+27.528%
2026-06-29	19.2600	19.4000	19.2600	19.4000	+4.582%	2	3,682	+17.010%
2026-06-26	18.0500	18.5500	18.0300	18.5500	+7.474%	4	3,682	+22.372%
2026-06-25	17.2600	17.2600	17.2600	17.2600	-1.652%	4	3,682	+31.518%
2026-06-24	17.8100	17.9900	17.5500	17.5500	+2.933%	4	3,678	+29.345%
2026-06-23	18.1300	18.1300	17.0000	17.0500	-0.583%	42	3,679	+33.138%
2026-06-22	16.7300	17.1500	16.7300	17.1500	-0.291%	5	3,687	+32.362%
2026-06-18	17.2000	17.2000	17.2000	17.2000	+7.098%	1	3,686	+31.977%
2026-06-17	16.0600	16.0600	16.0600	16.0600	-8.229%	1	3,686	+41.345%
2026-06-15	17.5000	17.5000	17.5000	17.5000	-6.567%	1	3,686	+29.714%
2026-06-12	18.6700	18.7300	18.2700	18.7300	-0.372%	5	3,686	+21.196%
2026-06-11	19.6600	19.6600	18.8000	18.8000	-3.093%	9	3,687	+20.745%
2026-06-10	18.8000	19.4000	18.7400	19.4000	+8.078%	8	3,692	+17.010%
2026-06-09	16.2500	17.9500	16.2500	17.9500	+11.146%	10	3,695	+26.462%
2026-06-08	16.1500	16.1500	16.1500	16.1500	-3.177%	1	3,699	+40.557%
2026-06-05	15.7600	16.6800	15.7600	16.6800	+9.665%	4	3,699	+36.091%
2026-06-04	15.5400	15.7000	15.2100	15.2100	+0.066%	3	3,700	+49.244%
2026-06-02	16.7500	16.7500	15.2000	15.2000	-1.618%	3	3,700	+49.342%
2026-06-01	15.5000	15.5000	15.4500	15.4500	-1.592%	5	3,700	+46.926%
2026-05-29	15.9800	16.1200	15.7000	15.7000	-6.548%	31	3,700	+44.586%
2026-05-27	16.8000	16.8000	16.8000	16.8000	-0.885%	3	3,679	+35.119%
2026-05-26	16.9500	16.9500	16.9500	16.9500	-3.419%	1	3,679	+33.923%
2026-05-22	17.5500	17.5500	17.5500	17.5500	-0.567%	2	3,680	+29.345%
2026-05-21	18.2900	18.2900	17.6500	17.6500	-2.701%	4	3,680	+28.612%
2026-05-20	18.1800	18.3400	17.8500	18.1400	-2.995%	10	3,680	+25.138%
2026-05-19	17.6500	18.7000	17.6500	18.7000	+8.721%	5	3,684	+21.390%
2026-05-15	17.1400	17.2000	17.1400	17.2000	+0.409%	2	3,684	+31.977%
2026-05-14	16.9400	17.1300	16.6900	17.1300	+3.317%	4	3,685	+32.516%
2026-05-13	16.4900	17.1000	16.4900	16.5800	+0.485%	10	3,692	+36.912%
2026-05-12	16.1000	16.5000	16.1000	16.5000	+6.109%	3	3,692	+37.576%
2026-05-08	16.0000	16.0000	15.5500	15.5500	+0.647%	2	3,692	+45.981%
2026-05-07	15.4500	15.4500	15.4500	15.4500	-0.065%	1	3,691	+46.926%
2026-05-06	15.4600	15.4600	15.4600	15.4600	+2.316%	1	3,690	+46.831%
2026-05-05	15.1100	15.1100	15.1100	15.1100	+0.066%	1	3,690	+50.232%
2026-05-04	15.2000	15.3500	15.1000	15.1000	+0.667%	17	3,689	+50.331%
2026-05-01	15.8400	16.0500	15.0000	15.0000	-2.724%	5	3,694	+51.333%
2026-04-30	15.4500	15.4500	15.4200	15.4200	-3.141%	2	3,694	+47.211%
2026-04-29	15.4000	15.9200	15.4000	15.9200	-3.807%	55	3,695	+42.588%
2026-04-28	15.8000	16.5500	15.8000	16.5500	+23.970%	12	3,647	+37.160%
2026-04-27	15.1000	15.1000	13.3500	13.3500	-2.555%	3	3,648	+70.037%
2026-04-23	13.7000	13.7000	13.7000	13.7000	+0.366%	2	3,648	+65.693%
2026-04-22	12.4800	13.6500	12.4800	13.6500	+8.852%	5	3,646	+66.300%
2026-04-21	12.9000	12.9000	12.5400	12.5400	-3.908%	6	3,649	+81.021%
2026-04-17	13.0500	13.0500	13.0500	13.0500	+1.163%	1	3,649	+73.946%
2026-04-16	13.2000	13.2000	12.8800	12.9000	-1.527%	36	3,649	+75.969%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-5.347%	1	3,649	+73.282%
2026-04-13	14.5200	14.5200	13.8400	13.8400	-6.169%	2	3,649	+64.017%
2026-04-10	13.7500	15.3400	13.7500	14.7500	-4.839%	13	3,648	+53.898%
2026-04-09	15.5000	15.5000	15.5000	15.5000	+4.730%	1	3,650	+46.452%
2026-04-06	14.3500	14.8000	14.3500	14.8000	+3.641%	3	3,650	+53.378%
2026-04-02	14.2000	15.5000	14.2000	14.2800	+2.219%	7	3,650	+58.964%
2026-04-01	14.4200	14.8000	13.9700	13.9700	+2.344%	6	3,650	+62.491%
2026-03-31	14.1500	14.1500	13.6500	13.6500	+1.866%	4	3,650	+66.300%
2026-03-27	13.4000	13.4000	13.4000	13.4000	-0.372%	4	3,651	+69.403%
2026-03-25	12.6900	13.4500	12.6900	13.4500	+1.509%	14	3,651	+68.773%
2026-03-24	13.2500	13.2500	13.2500	13.2500	-13.399%	1	3,648	+71.321%
2026-03-17	15.1000	15.3000	15.1000	15.3000	-2.111%	3	3,649	+48.366%
2026-03-16	15.6500	15.6500	15.6300	15.6300	+3.510%	2	3,651	+45.234%
2026-03-13	14.8000	15.1000	14.8000	15.1000	+5.594%	5	3,651	+50.331%
2026-03-11	14.1100	14.3500	14.1000	14.3000	-3.378%	4	3,652	+58.741%
2026-03-09	14.5000	14.8000	14.5000	14.8000	-10.030%	4	3,653	+53.378%
2026-03-02	16.8500	16.8500	16.4500	16.4500	-4.082%	5	3,653	+37.994%
2026-02-27	17.0800	17.1500	17.0800	17.1500	+2.695%	5	3,654	+32.362%
2026-02-26	16.7000	16.7000	16.7000	16.7000	+5.897%	2	3,651	+35.928%
2026-02-25	15.7700	15.7700	15.7700	15.7700	-8.314%	6	3,646	+43.944%
2026-02-24	17.2000	17.2000	17.2000	17.2000	+2.381%	4	3,646	+31.977%
2026-02-23	16.6500	16.8000	16.6500	16.8000	+15.862%	5	3,646	+35.119%
2026-02-19	14.5000	14.5000	14.5000	14.5000	-0.344%	1	3,649	+56.552%
2026-02-18	15.4600	15.7500	14.5500	14.5500	-6.129%	12	3,648	+56.014%
2026-02-17	15.5000	15.5000	15.5000	15.5000	+0.977%	1	3,650	+46.452%
2026-02-13	14.1900	15.5500	14.1900	15.3500	-4.895%	22	3,651	+47.883%
2026-02-12	16.1400	16.1400	16.1400	16.1400	+10.020%	1	3,651	+40.644%
2026-02-11	14.6700	14.6700	14.6700	14.6700	-2.200%	10	3,651	+54.738%
2026-02-06	15.0000	15.0000	15.0000	15.0000	+0.874%	2	3,651	+51.333%
2026-02-05	14.8700	14.8700	14.8700	14.8700	+5.836%	1	3,650	+52.656%
2026-02-04	14.0700	14.0700	14.0500	14.0500	+4.851%	6	3,650	+61.566%
2026-02-03	12.4300	13.9000	12.4300	13.4000	+9.926%	30	3,651	+69.403%
2026-02-02	11.9300	12.1900	11.9300	12.1900	+6.463%	12	3,673	+86.218%
2026-01-30	11.0400	11.4500	10.9800	11.4500	+7.310%	16	3,674	+98.253%
2026-01-29	10.6700	10.6700	10.6700	10.6700	+1.137%	10	3,684	+112.746%
2026-01-28	10.5500	10.5500	10.5500	10.5500	+1.834%	8	3,684	+115.166%
2026-01-27	10.2800	10.3600	10.2300	10.3600	+0.290%	6	3,687	+119.112%
2026-01-26	10.3000	10.3300	10.3000	10.3300	-1.619%	3	3,689	+119.748%
2026-01-23	10.4000	10.5000	10.4000	10.5000	+14.379%	10	3,689	+116.190%
2026-01-16	9.1800	9.1800	9.1800	9.1800	-2.857%	1	3,699	+147.277%
2026-01-15	9.4500	9.4500	9.4500	9.4500	-2.577%	2	3,699	+140.212%
2026-01-14	9.7000	9.7000	9.7000	9.7000	+2.105%	1	3,701	+134.021%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+5.556%	2	3,702	+138.947%
2026-01-12	9.0500	9.0500	9.0000	9.0000	-2.174%	5	3,702	+152.222%
2026-01-09	8.8000	9.2000	8.4900	9.2000	+10.977%	154	3,707	+146.739%
2026-01-08	7.7000	8.2900	7.7000	8.2900	+11.575%	3	3,794	+173.824%
2026-01-07	7.5000	7.5000	7.2800	7.4300	-0.933%	128	3,795	+205.518%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-1.575%	1	3,668	+202.667%
2026-01-05	8.0000	8.0000	7.5000	7.6200	-8.743%	59	3,608	+197.900%
2026-01-02	8.3500	8.3500	8.3500	8.3500	-5.329%	1	3,608	+171.856%
2025-12-31	8.8200	8.8200	8.8200	8.8200	+0.800%	1	3,607	+157.370%
2025-12-30	8.7500	8.7500	8.7500	8.7500	-3.208%	1	3,607	+159.429%
2025-12-29	8.8000	9.1000	8.8000	9.0400	+3.314%	5	3,606	+151.106%
2025-12-26	8.9100	8.9100	8.7500	8.7500	-0.568%	3	3,606	+159.429%
2025-12-24	8.8000	8.8000	8.8000	8.8000	+0.802%	1	3,604	+157.955%
2025-12-22	8.7000	8.9000	8.7000	8.7300	-1.910%	20	3,604	+160.023%
2025-12-19	8.9000	8.9000	8.9000	8.9000	-8.624%	3,500	3,587	+155.056%
2025-12-15	9.6500	9.8000	9.6500	9.7400	+5.297%	46	87	+133.060%
2025-12-12	9.0000	9.2500	9.0000	9.2500	+8.568%	2	127	+145.405%
2025-12-11	9.2000	9.2000	8.5000	8.5200	-9.458%	7	128	+166.432%
2025-12-09	9.4100	9.4100	9.4100	9.4100	+1.730%	2	126	+141.233%
2025-12-08	9.2500	9.2500	9.2500	9.2500	-14.825%	3	125	+145.405%
2025-11-28	10.8600	10.8600	10.8600	10.8600	+3.923%	1	125	+109.024%
2025-11-24	10.2500	10.4500	10.2500	10.4500	-10.300%	3	125	+117.225%
2025-11-21	10.9600	11.6500	10.8400	11.6500	+16.733%	137	127	+94.850%
2025-11-19	9.9900	9.9900	9.9700	9.9800	+1.733%	18	224	+127.455%
2025-11-18	9.8100	9.8100	9.8100	9.8100	+0.102%	1	206	+131.397%
2025-11-17	9.8000	9.8000	9.8000	9.8000	-4.390%	15	206	+131.633%
2025-11-13	10.2500	10.2500	10.2500	10.2500	+2.603%	1	202	+121.463%
2025-11-11	9.9900	9.9900	9.9900	9.9900	+5.714%	2	202	+127.227%
2025-11-10	9.4500	9.4500	9.4500	9.4500	+1.070%	4	202	+140.212%
2025-11-07	9.3500	9.3500	9.3500	9.3500	+10.390%	1	202	+142.781%
2025-10-31	8.2800	8.4700	8.2800	8.4700	-3.750%	2	202	+168.005%
2025-10-30	8.7200	8.8000	8.7200	8.8000	-6.780%	4	203	+157.955%
2025-10-28	9.5200	9.5200	9.4400	9.4400	+1.505%	6	201	+140.466%
2025-10-23	9.2000	9.3000	9.1000	9.3000	-4.615%	8	200	+144.086%
2025-10-22	9.7500	9.7500	9.7500	9.7500	-2.985%	3	199	+132.821%
2025-10-21	9.9700	10.0500	9.7300	10.0500	+22.561%	8	202	+125.871%
2025-10-20	8.2500	8.2500	8.2000	8.2000	-2.959%	130	200	+176.829%
2025-10-17	8.1500	8.4500	8.1500	8.4500	+5.757%	11	100	+168.639%
2025-10-16	8.1000	8.1000	7.9900	7.9900	+0.630%	5	100	+184.105%
2025-10-15	7.9400	7.9400	7.9400	7.9400	+6.577%	1	100	+185.894%
2025-10-13	7.3700	7.4500	7.3700	7.4500	-5.096%	2	99	+204.698%
2025-10-10	7.8500	7.8500	7.8500	7.8500	+8.276%	1	99	+189.172%
2025-10-09	7.2500	7.2500	7.2500	7.2500	0.000%	1	99	+213.103%
2025-10-08	7.2500	7.2500	7.2500	7.2500	-3.974%	1	98	+213.103%
2025-10-07	7.3000	7.5500	7.3000	7.5500	+8.011%	2	98	+200.662%
2025-10-06	7.0800	7.1000	6.9900	6.9900	-7.540%	32	98	+224.750%
2025-10-03	7.3000	7.5600	7.3000	7.5600	+7.234%	10	97	+200.265%
2025-10-02	7.2800	7.2800	7.0500	7.0500	+4.755%	3	102	+221.986%
2025-09-29	6.7000	6.7300	6.7000	6.7300	+0.448%	4	102	+237.296%
2025-09-26	7.1000	7.1300	6.7000	6.7000	-5.899%	33	102	+238.806%
2025-09-24	7.2500	7.2500	7.1200	7.1200	-3.523%	5	78	+218.820%
2025-09-23	6.9500	7.3800	6.9500	7.3800	+3.217%	10	76	+207.588%
2025-09-22	7.1800	7.1800	7.1500	7.1500	-0.694%	8	77	+217.483%
2025-09-19	7.2300	7.2500	7.0300	7.2000	-2.439%	16	76	+215.278%
2025-09-18	7.3700	7.3800	7.3400	7.3800	-1.600%	10	69	+207.588%
2025-09-17	7.2500	7.5500	7.2500	7.5000	+4.167%	25	62	+202.667%
2025-09-16	7.1600	7.2000	7.0400	7.2000	+1.408%	14	49	+215.278%
2025-09-15	7.6600	7.6600	5.6700	7.1000	0.000%	46	44	+219.718%