Dark

KO20280121C70
KO Jan 21 2028 70.00 Call (KO280121C00070000)
option OPRA

EOD

Aug 4, 2026

19.50-9.513%(-2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	19.5000	19.5000	19.5000	19.5000	-9.513%	4	458	0.000%
2026-08-03	21.5500	21.5500	21.5500	21.5500	+2.133%	1	458	-9.513%
2026-07-31	21.2200	21.2200	21.1000	21.1000	-3.211%	2	458	-7.583%
2026-07-30	22.0700	22.0700	21.8000	21.8000	-5.217%	3	456	-10.550%
2026-07-29	23.5500	23.7000	22.6200	23.0000	+6.481%	5	455	-15.217%
2026-07-28	19.5500	23.4700	19.5500	21.6000	+18.551%	48	451	-9.722%
2026-07-27	17.5000	18.3000	17.5000	18.2200	+13.875%	11	445	+7.025%
2026-07-23	15.9000	16.0000	15.9000	16.0000	-7.246%	2	436	+21.875%
2026-07-22	17.2000	17.2500	17.2000	17.2500	+3.293%	6	434	+13.043%
2026-07-21	16.5500	16.7000	16.5500	16.7000	+3.406%	5	429	+16.766%
2026-07-17	17.5600	17.5600	16.1500	16.1500	-16.321%	3	424	+20.743%
2026-07-16	18.8500	19.3000	18.8500	19.3000	+4.212%	2	422	+1.036%
2026-07-13	18.5200	18.5200	18.5200	18.5200	+4.103%	7	421	+5.292%
2026-07-10	17.8500	17.8500	17.7900	17.7900	+4.586%	4	421	+9.612%
2026-07-09	16.9100	17.0300	16.9100	17.0100	-6.022%	35	419	+14.638%
2026-07-08	18.2500	18.4300	18.1000	18.1000	-0.549%	14	422	+7.735%
2026-07-07	19.2200	19.5200	18.2000	18.2000	+4.238%	59	418	+7.143%
2026-07-06	18.2500	18.6000	17.1900	17.4600	+0.057%	11	422	+11.684%
2026-07-02	16.3500	17.5000	16.3500	17.4500	+9.063%	5	420	+11.748%
2026-07-01	16.3900	16.3900	16.0000	16.0000	-5.882%	2	420	+21.875%
2026-06-29	17.6000	17.6000	17.0000	17.0000	-0.585%	7	419	+14.706%
2026-06-26	17.4500	17.4500	16.7500	17.1000	+14.381%	4	418	+14.035%
2026-06-25	16.3000	16.3000	14.9500	14.9500	-10.959%	12	421	+30.435%
2026-06-24	15.9000	16.7900	15.7000	16.7900	+10.825%	71	421	+16.141%
2026-06-23	15.3200	15.3200	15.1500	15.1500	+0.464%	6	376	+28.713%
2026-06-22	15.2000	15.2000	15.0800	15.0800	+3.288%	4	374	+29.310%
2026-06-18	14.8400	14.8400	14.5000	14.6000	-2.667%	14	363	+33.562%
2026-06-17	14.6700	15.0000	14.6700	15.0000	-0.200%	9	363	+30.000%
2026-06-16	15.2300	16.1400	15.0300	15.0300	-4.813%	38	363	+29.741%
2026-06-15	15.9500	15.9500	15.6600	15.7900	-8.570%	10	344	+23.496%
2026-06-12	16.5700	17.2700	16.5700	17.2700	-4.321%	4	336	+12.913%
2026-06-11	17.9500	18.0500	17.8000	18.0500	+1.977%	47	332	+8.033%
2026-06-10	16.8900	17.9600	16.8800	17.7000	+21.649%	27	354	+10.169%
2026-06-08	14.6300	14.7100	14.4500	14.5500	-0.479%	4	348	+34.021%
2026-06-05	14.0700	14.6200	13.8100	14.6200	+8.216%	67	348	+33.379%
2026-06-04	13.5100	13.5100	13.5100	13.5100	-1.959%	2	371	+44.338%
2026-06-03	13.7800	13.7800	13.7800	13.7800	+0.218%	2	371	+41.509%
2026-06-02	13.7500	13.7500	13.7500	13.7500	+0.365%	1	371	+41.818%
2026-06-01	13.6600	14.0000	13.6600	13.7000	-2.073%	4	372	+42.336%
2026-05-29	14.7400	14.7400	13.9900	13.9900	-8.562%	25	373	+39.385%
2026-05-28	15.3000	15.3000	15.3000	15.3000	-5.846%	8	378	+27.451%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+4.100%	3	386	+20.000%
2026-05-22	15.9000	15.9000	15.6100	15.6100	+0.710%	12	389	+24.920%
2026-05-21	15.7600	15.7600	15.5000	15.5000	-4.674%	22	399	+25.806%
2026-05-20	16.2000	16.2600	16.2000	16.2600	-0.245%	26	399	+19.926%
2026-05-19	16.0200	16.5200	15.8700	16.3000	+5.161%	61	455	+19.632%
2026-05-15	15.1500	15.7700	15.1500	15.5000	+1.974%	24	455	+25.806%
2026-05-14	15.2100	15.2100	14.8000	15.2000	+3.051%	5	438	+28.289%
2026-05-13	15.0000	15.0000	14.7500	14.7500	-1.667%	2	437	+32.203%
2026-05-12	14.0500	15.0000	14.0500	15.0000	+12.782%	5	437	+30.000%
2026-05-11	13.0500	13.3000	13.0500	13.3000	-1.115%	3	437	+46.617%
2026-05-08	13.7200	13.7200	13.4500	13.4500	-2.958%	4	438	+44.981%
2026-05-07	13.4300	13.8600	13.4300	13.8600	+0.362%	17	436	+40.693%
2026-05-06	13.8000	13.8500	13.8000	13.8100	+3.060%	50	420	+41.202%
2026-05-05	13.3600	13.5000	13.3600	13.4000	+1.438%	5	398	+45.522%
2026-05-04	13.4500	13.6000	13.2100	13.2100	-3.787%	3	401	+47.615%
2026-05-01	13.9500	13.9500	13.3100	13.7300	+1.403%	9	393	+42.025%
2026-04-30	13.9600	13.9600	13.4000	13.5400	-1.813%	6	393	+44.018%
2026-04-29	13.7900	13.7900	13.7900	13.7900	+2.910%	1	391	+41.407%
2026-04-28	14.2500	14.8800	13.4000	13.4000	+14.043%	29	390	+45.522%
2026-04-27	12.4000	12.4000	10.7000	11.7500	-3.689%	5	373	+65.957%
2026-04-24	12.2000	12.2000	12.2000	12.2000	+3.390%	2	374	+59.836%
2026-04-23	11.7500	11.8000	11.7500	11.8000	+3.509%	2	372	+65.254%
2026-04-22	11.3500	11.4000	10.7500	11.4000	+2.242%	58	373	+71.053%
2026-04-21	11.1500	11.1500	11.1500	11.1500	-5.508%	5	317	+74.888%
2026-04-20	11.7500	11.8500	11.7500	11.8000	+4.425%	11	317	+65.254%
2026-04-16	11.7000	11.7000	11.3000	11.3000	+7.619%	38	306	+72.566%
2026-04-15	11.5000	11.5000	10.5000	10.5000	-12.500%	19	299	+85.714%
2026-04-14	12.0000	12.5000	12.0000	12.0000	-5.882%	19	298	+62.500%
2026-04-13	12.7500	12.7500	12.7500	12.7500	-5.765%	3	296	+52.941%
2026-04-10	13.4500	13.5400	13.4000	13.5300	-1.957%	35	296	+44.124%
2026-04-09	13.3000	13.8000	13.3000	13.8000	+8.235%	3	315	+41.304%
2026-04-08	12.7000	12.7500	12.7000	12.7500	-0.391%	29	315	+52.941%
2026-04-02	12.8000	12.8000	12.8000	12.8000	+4.065%	1	288	+52.344%
2026-04-01	12.2600	12.4000	12.2600	12.3000	-1.284%	9	288	+58.537%
2026-03-31	12.3400	12.4600	12.3400	12.4600	-2.275%	5	285	+56.501%
2026-03-30	12.7500	12.7500	12.7500	12.7500	+4.594%	1	284	+52.941%
2026-03-27	12.2300	12.2300	12.1900	12.1900	-0.408%	6	284	+59.967%
2026-03-25	11.6900	12.2400	11.6900	12.2400	+3.905%	3	278	+59.314%
2026-03-24	11.9300	11.9300	11.7800	11.7800	-0.758%	5	280	+65.535%
2026-03-20	11.8800	11.8800	11.8700	11.8700	-4.120%	6	279	+64.280%
2026-03-19	12.5300	12.5300	12.3800	12.3800	-6.495%	4	279	+57.512%
2026-03-18	13.2400	13.2400	13.2400	13.2400	+0.379%	3	276	+47.281%
2026-03-17	12.5500	13.1900	12.5500	13.1900	-5.651%	21	276	+47.839%
2026-03-13	13.9800	13.9800	13.9800	13.9800	+11.661%	2	280	+39.485%
2026-03-12	12.5200	12.5200	12.5200	12.5200	+2.204%	5	279	+55.751%
2026-03-06	12.2500	12.2500	12.2500	12.2500	0.000%	7	281	+59.184%
2026-03-05	13.0500	13.0500	12.2500	12.2500	-7.964%	41	274	+59.184%
2026-03-04	13.2500	13.3100	13.2500	13.3100	-6.465%	16	233	+46.506%
2026-03-03	14.2700	14.2700	13.9000	14.2300	-9.823%	4	222	+37.034%
2026-02-27	15.6300	15.7800	15.6300	15.7800	+5.200%	12	221	+23.574%
2026-02-24	14.7400	15.1500	14.7400	15.0000	0.000%	15	221	+30.000%
2026-02-23	14.9000	15.0000	14.8500	15.0000	+6.157%	36	211	+30.000%
2026-02-20	14.0000	14.1300	14.0000	14.1300	+6.161%	9	211	+38.004%
2026-02-19	13.3100	13.3100	13.3100	13.3100	-3.899%	1	220	+46.506%
2026-02-18	13.8500	13.8500	13.8500	13.8500	-1.773%	2	219	+40.794%
2026-02-17	13.7200	14.1000	13.7200	14.1000	+4.444%	21	219	+38.298%
2026-02-13	13.5000	13.5000	13.5000	13.5000	-3.571%	1	219	+44.444%
2026-02-12	13.6000	14.0000	13.6000	14.0000	+10.935%	3	219	+39.286%
2026-02-11	12.6200	12.6200	12.6200	12.6200	-5.113%	7	220	+54.517%
2026-02-06	13.2000	13.3000	13.1800	13.3000	+1.527%	4	217	+46.617%
2026-02-05	13.2800	13.2800	13.1000	13.1000	+0.769%	7	219	+48.855%
2026-02-04	11.9500	13.0000	11.9500	13.0000	+6.122%	12	216	+50.000%
2026-02-03	11.0700	12.2500	11.0700	12.2500	+14.593%	22	222	+59.184%
2026-02-02	10.1900	10.6900	10.1900	10.6900	+3.485%	7	237	+82.413%
2026-01-30	9.4800	10.3300	9.4700	10.3300	+8.737%	40	241	+88.771%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+3.825%	2	235	+105.263%
2026-01-28	9.2500	9.2500	9.1500	9.1500	+1.667%	3	237	+113.115%
2026-01-27	9.0000	9.0000	8.8000	9.0000	+2.273%	23	238	+116.667%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+6.538%	24	243	+121.591%
2026-01-23	8.2500	8.2900	8.1700	8.2600	+1.724%	24	265	+136.077%
2026-01-22	7.4900	8.2000	7.4900	8.1200	+3.439%	46	270	+140.148%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-1.875%	2	264	+148.408%
2026-01-20	7.2200	8.0000	7.2200	8.0000	+2.564%	5	262	+143.750%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-2.500%	3	266	+150.000%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-3.382%	2	266	+143.750%
2026-01-14	7.3900	8.2800	7.3900	8.2800	+6.154%	6	268	+135.507%
2026-01-13	8.1000	8.1000	7.8000	7.8000	+3.311%	3	265	+150.000%
2026-01-12	8.2000	8.2000	7.5500	7.5500	-3.822%	4	266	+158.278%
2026-01-09	7.1500	7.8500	7.1500	7.8500	+10.563%	15	263	+148.408%
2026-01-08	6.6700	7.1000	6.6700	7.1000	+15.635%	9	278	+174.648%
2026-01-07	6.3500	6.3500	6.1000	6.1400	-3.307%	33	287	+217.590%
2026-01-06	6.3100	6.4000	6.3000	6.3500	0.000%	6	267	+207.087%
2026-01-05	6.5800	6.6500	6.3500	6.3500	-12.655%	35	231	+207.087%
2026-01-02	6.9500	7.2700	6.9500	7.2700	-4.342%	10	231	+168.226%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+2.013%	1	227	+156.579%
2025-12-26	7.3500	7.4500	7.3500	7.4500	-1.455%	4	226	+161.745%
2025-12-24	7.5500	7.5600	7.4900	7.5600	-1.818%	4	222	+157.937%
2025-12-22	7.7000	7.7000	7.7000	7.7000	0.000%	3	225	+153.247%
2025-12-19	7.7000	7.7000	7.7000	7.7000	-1.911%	2	225	+153.247%
2025-12-18	7.8700	7.8700	7.6000	7.8500	-1.875%	10	223	+148.408%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-1.840%	2	221	+143.750%
2025-12-15	8.0000	8.2400	8.0000	8.1500	0.000%	45	219	+139.264%
2025-12-10	7.9900	8.1500	7.9900	8.1500	+1.875%	2	175	+139.264%
2025-12-09	8.3200	8.3200	8.0000	8.0000	0.000%	5	173	+143.750%
2025-12-08	7.5500	8.0000	7.5500	8.0000	+1.266%	3	171	+143.750%
2025-12-05	8.1500	8.7200	7.9000	7.9000	-6.064%	4	168	+146.835%
2025-12-03	8.7500	8.7500	8.4100	8.4100	+3.190%	50	165	+131.867%
2025-12-02	8.5000	8.5000	8.1500	8.1500	-14.211%	4	125	+139.264%
2025-12-01	9.5000	9.5000	9.5000	9.5000	0.000%	1	124	+105.263%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+4.972%	1	124	+105.263%
2025-11-25	9.4000	9.4000	9.0500	9.0500	+2.841%	3	124	+115.470%
2025-11-24	9.1300	9.1300	8.8000	8.8000	-8.333%	3	127	+121.591%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+9.091%	2	125	+103.125%
2025-11-20	8.4000	8.8000	8.4000	8.8000	+5.137%	50	125	+121.591%
2025-11-18	8.3700	8.3700	8.3700	8.3700	-2.674%	1	125	+132.975%
2025-11-17	8.5000	8.6000	8.5000	8.6000	0.000%	4	124	+126.744%
2025-11-14	8.8400	8.8400	8.6000	8.6000	+1.775%	5	126	+126.744%
2025-11-13	8.5500	8.6900	8.4500	8.4500	-4.520%	7	126	+130.769%
2025-11-12	8.8900	9.0500	8.8500	8.8500	+1.959%	7	127	+120.339%
2025-11-11	9.2000	9.2000	8.4500	8.6800	+2.118%	5	131	+124.654%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+9.961%	1	129	+129.412%
2025-11-07	8.1300	8.1300	7.7300	7.7300	+3.758%	6	130	+152.264%
2025-11-06	7.4500	7.4500	7.4500	7.4500	-0.667%	3	130	+161.745%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+7.143%	2	130	+160.000%
2025-11-03	6.9000	7.0000	6.9000	7.0000	-4.762%	4	132	+178.571%
2025-10-31	7.3500	7.3500	7.3500	7.3500	-2.000%	7	132	+165.306%
2025-10-30	7.2500	7.6000	7.2500	7.5000	+7.759%	5	139	+160.000%
2025-10-29	7.5900	7.5900	6.9600	6.9600	-13.540%	16	136	+180.172%
2025-10-28	8.1900	8.1900	8.0500	8.0500	+5.229%	7	126	+142.236%
2025-10-27	7.6500	7.6500	7.6500	7.6500	-6.707%	1	125	+154.902%
2025-10-24	8.2000	8.2000	8.2000	8.2000	0.000%	1	125	+137.805%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-6.818%	5	125	+137.805%
2025-10-22	8.6500	8.8000	8.5000	8.8000	+10.692%	8	130	+121.591%
2025-10-21	8.4500	8.6500	7.9500	7.9500	+11.972%	39	134	+145.283%
2025-10-20	7.4000	7.4000	7.0000	7.1000	-0.976%	75	145	+174.648%
2025-10-17	7.1000	7.2000	7.0500	7.1700	+5.441%	10	107	+171.967%
2025-10-16	6.8000	6.8000	6.8000	6.8000	+3.817%	1	103	+186.765%
2025-10-15	6.7000	6.7000	6.5500	6.5500	-1.504%	5	103	+197.710%
2025-10-14	6.6500	6.6500	6.5000	6.6500	+7.258%	4	105	+193.233%
2025-10-13	6.1500	6.2000	6.1500	6.2000	0.000%	2	104	+214.516%
2025-10-09	6.2000	6.2000	6.2000	6.2000	+0.813%	1	103	+214.516%
2025-10-08	6.1000	6.1500	6.1000	6.1500	-7.519%	3	104	+217.073%
2025-10-07	6.6500	6.6500	6.6500	6.6500	+10.833%	5	103	+193.233%
2025-10-06	6.1000	6.1000	5.9900	6.0000	-6.687%	32	103	+225.000%
2025-10-03	6.4300	6.4300	6.4300	6.4300	+4.553%	10	72	+203.266%
2025-10-02	6.0700	6.1500	6.0500	6.1500	-0.966%	5	82	+217.073%
2025-10-01	6.2500	6.2500	6.2100	6.2100	+5.076%	20	77	+214.010%
2025-09-29	5.6000	5.9500	5.6000	5.9100	+1.026%	48	64	+229.949%
2025-09-26	5.8500	5.8500	5.8500	5.8500	-4.098%	3	43	+233.333%
2025-09-25	6.1000	6.1000	6.1000	6.1000	0.000%	1	40	+219.672%
2025-09-24	6.2000	6.2000	6.1000	6.1000	+4.274%	8	40	+219.672%
2025-09-23	5.8500	5.8500	5.8500	5.8500	-2.985%	3	34	+233.333%
2025-09-22	6.0300	6.0300	6.0300	6.0300	-1.148%	1	34	+223.383%
2025-09-19	6.0400	6.1000	6.0400	6.1000	-0.813%	7	33	+219.672%
2025-09-18	6.1500	6.2000	6.1000	6.1500	-0.806%	8	28	+217.073%
2025-09-17	6.3000	6.4400	6.2000	6.2000	+3.506%	11	24	+214.516%
2025-09-16	6.0200	6.0200	5.9500	5.9900	-0.992%	10	23	+225.543%
2025-09-15	6.1000	6.1500	6.0500	6.0500	0.000%	22	20	+222.314%