Dark

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

EOD

Sep 29, 2026

20.75-5.251%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.7500	20.7500	20.7500	20.7500	-5.251%	1	470	0.000%
2026-09-24	21.9000	21.9000	21.9000	21.9000	+0.459%	3	471	-5.251%
2026-09-23	22.2000	22.2000	21.5300	21.8000	-2.154%	6	472	-4.817%
2026-09-22	22.2800	22.2800	22.2800	22.2800	+2.437%	3	471	-6.867%
2026-09-21	21.5600	21.7500	21.5600	21.7500	-0.229%	5	471	-4.598%
2026-09-18	21.5200	21.8000	21.4800	21.8000	-0.909%	9	467	-4.817%
2026-09-17	22.0000	22.0000	22.0000	22.0000	0.000%	5	465	-5.682%
2026-09-16	22.0000	22.0000	22.0000	22.0000	-0.677%	20	460	-5.682%
2026-09-15	22.1500	22.1500	22.1500	22.1500	-1.556%	1	443	-6.321%
2026-09-14	23.2000	23.5800	22.1500	22.5000	+4.651%	11	443	-7.778%
2026-09-11	21.5000	21.5000	21.5000	21.5000	-0.463%	1	441	-3.488%
2026-09-10	21.6000	21.6000	21.6000	21.6000	+2.613%	1	441	-3.935%
2026-09-09	21.2200	21.2200	21.0500	21.0500	-1.543%	5	440	-1.425%
2026-09-08	21.3800	21.3800	21.3800	21.3800	-3.476%	20	436	-2.947%
2026-09-03	21.5300	22.1500	21.5300	22.1500	+1.466%	2	456	-6.321%
2026-09-02	21.7100	21.8300	21.7100	21.8300	-3.407%	4	456	-4.947%
2026-08-27	22.6700	22.7300	22.6000	22.6000	-7.566%	38	453	-8.186%
2026-08-26	24.6200	24.6200	24.4500	24.4500	-1.530%	7	473	-15.133%
2026-08-24	25.1800	25.2800	24.7500	24.8300	+2.603%	51	480	-16.432%
2026-08-20	23.7500	24.2000	23.7500	24.2000	+3.154%	2	463	-14.256%
2026-08-19	23.0100	23.4600	22.8000	23.4600	+7.763%	5	464	-11.552%
2026-08-18	21.7000	21.7800	21.6000	21.7700	+6.455%	9	464	-4.685%
2026-08-17	20.4500	20.4500	20.4500	20.4500	+1.741%	2	465	+1.467%
2026-08-12	20.1000	20.1000	20.1000	20.1000	-0.099%	2	463	+3.234%
2026-08-11	20.3700	20.3700	20.1200	20.1200	+3.179%	12	462	+3.131%
2026-08-04	19.5000	19.5000	19.5000	19.5000	-9.513%	4	458	+6.410%
2026-08-03	21.5500	21.5500	21.5500	21.5500	+2.133%	1	458	-3.712%
2026-07-31	21.2200	21.2200	21.1000	21.1000	-3.211%	2	458	-1.659%
2026-07-30	22.0700	22.0700	21.8000	21.8000	-5.217%	3	456	-4.817%
2026-07-29	23.5500	23.7000	22.6200	23.0000	+6.481%	5	455	-9.783%
2026-07-28	19.5500	23.4700	19.5500	21.6000	+18.551%	48	451	-3.935%
2026-07-27	17.5000	18.3000	17.5000	18.2200	+13.875%	11	445	+13.886%
2026-07-23	15.9000	16.0000	15.9000	16.0000	-7.246%	2	436	+29.688%
2026-07-22	17.2000	17.2500	17.2000	17.2500	+3.293%	6	434	+20.290%
2026-07-21	16.5500	16.7000	16.5500	16.7000	+3.406%	5	429	+24.251%
2026-07-17	17.5600	17.5600	16.1500	16.1500	-16.321%	3	424	+28.483%
2026-07-16	18.8500	19.3000	18.8500	19.3000	+4.212%	2	422	+7.513%
2026-07-13	18.5200	18.5200	18.5200	18.5200	+4.103%	7	421	+12.041%
2026-07-10	17.8500	17.8500	17.7900	17.7900	+4.586%	4	421	+16.639%
2026-07-09	16.9100	17.0300	16.9100	17.0100	-6.022%	35	419	+21.987%
2026-07-08	18.2500	18.4300	18.1000	18.1000	-0.549%	14	422	+14.641%
2026-07-07	19.2200	19.5200	18.2000	18.2000	+4.238%	59	418	+14.011%
2026-07-06	18.2500	18.6000	17.1900	17.4600	+0.057%	11	422	+18.843%
2026-07-02	16.3500	17.5000	16.3500	17.4500	+9.063%	5	420	+18.911%
2026-07-01	16.3900	16.3900	16.0000	16.0000	-5.882%	2	420	+29.688%
2026-06-29	17.6000	17.6000	17.0000	17.0000	-0.585%	7	419	+22.059%
2026-06-26	17.4500	17.4500	16.7500	17.1000	+14.381%	4	418	+21.345%
2026-06-25	16.3000	16.3000	14.9500	14.9500	-10.959%	12	421	+38.796%
2026-06-24	15.9000	16.7900	15.7000	16.7900	+10.825%	71	421	+23.585%
2026-06-23	15.3200	15.3200	15.1500	15.1500	+0.464%	6	376	+36.964%
2026-06-22	15.2000	15.2000	15.0800	15.0800	+3.288%	4	374	+37.599%
2026-06-18	14.8400	14.8400	14.5000	14.6000	-2.667%	14	363	+42.123%
2026-06-17	14.6700	15.0000	14.6700	15.0000	-0.200%	9	363	+38.333%
2026-06-16	15.2300	16.1400	15.0300	15.0300	-4.813%	38	363	+38.057%
2026-06-15	15.9500	15.9500	15.6600	15.7900	-8.570%	10	344	+31.412%
2026-06-12	16.5700	17.2700	16.5700	17.2700	-4.321%	4	336	+20.151%
2026-06-11	17.9500	18.0500	17.8000	18.0500	+1.977%	47	332	+14.958%
2026-06-10	16.8900	17.9600	16.8800	17.7000	+21.649%	27	354	+17.232%
2026-06-08	14.6300	14.7100	14.4500	14.5500	-0.479%	4	348	+42.612%
2026-06-05	14.0700	14.6200	13.8100	14.6200	+8.216%	67	348	+41.929%
2026-06-04	13.5100	13.5100	13.5100	13.5100	-1.959%	2	371	+53.590%
2026-06-03	13.7800	13.7800	13.7800	13.7800	+0.218%	2	371	+50.581%
2026-06-02	13.7500	13.7500	13.7500	13.7500	+0.365%	1	371	+50.909%
2026-06-01	13.6600	14.0000	13.6600	13.7000	-2.073%	4	372	+51.460%
2026-05-29	14.7400	14.7400	13.9900	13.9900	-8.562%	25	373	+48.320%
2026-05-28	15.3000	15.3000	15.3000	15.3000	-5.846%	8	378	+35.621%
2026-05-27	16.2500	16.2500	16.2500	16.2500	+4.100%	3	386	+27.692%
2026-05-22	15.9000	15.9000	15.6100	15.6100	+0.710%	12	389	+32.928%
2026-05-21	15.7600	15.7600	15.5000	15.5000	-4.674%	22	399	+33.871%
2026-05-20	16.2000	16.2600	16.2000	16.2600	-0.245%	26	399	+27.614%
2026-05-19	16.0200	16.5200	15.8700	16.3000	+5.161%	61	455	+27.301%
2026-05-15	15.1500	15.7700	15.1500	15.5000	+1.974%	24	455	+33.871%
2026-05-14	15.2100	15.2100	14.8000	15.2000	+3.051%	5	438	+36.513%
2026-05-13	15.0000	15.0000	14.7500	14.7500	-1.667%	2	437	+40.678%
2026-05-12	14.0500	15.0000	14.0500	15.0000	+12.782%	5	437	+38.333%
2026-05-11	13.0500	13.3000	13.0500	13.3000	-1.115%	3	437	+56.015%
2026-05-08	13.7200	13.7200	13.4500	13.4500	-2.958%	4	438	+54.275%
2026-05-07	13.4300	13.8600	13.4300	13.8600	+0.362%	17	436	+49.711%
2026-05-06	13.8000	13.8500	13.8000	13.8100	+3.060%	50	420	+50.253%
2026-05-05	13.3600	13.5000	13.3600	13.4000	+1.438%	5	398	+54.851%
2026-05-04	13.4500	13.6000	13.2100	13.2100	-3.787%	3	401	+57.078%
2026-05-01	13.9500	13.9500	13.3100	13.7300	+1.403%	9	393	+51.129%
2026-04-30	13.9600	13.9600	13.4000	13.5400	-1.813%	6	393	+53.250%
2026-04-29	13.7900	13.7900	13.7900	13.7900	+2.910%	1	391	+50.471%
2026-04-28	14.2500	14.8800	13.4000	13.4000	+14.043%	29	390	+54.851%
2026-04-27	12.4000	12.4000	10.7000	11.7500	-3.689%	5	373	+76.596%
2026-04-24	12.2000	12.2000	12.2000	12.2000	+3.390%	2	374	+70.082%
2026-04-23	11.7500	11.8000	11.7500	11.8000	+3.509%	2	372	+75.847%
2026-04-22	11.3500	11.4000	10.7500	11.4000	+2.242%	58	373	+82.018%
2026-04-21	11.1500	11.1500	11.1500	11.1500	-5.508%	5	317	+86.099%
2026-04-20	11.7500	11.8500	11.7500	11.8000	+4.425%	11	317	+75.847%
2026-04-16	11.7000	11.7000	11.3000	11.3000	+7.619%	38	306	+83.628%
2026-04-15	11.5000	11.5000	10.5000	10.5000	-12.500%	19	299	+97.619%
2026-04-14	12.0000	12.5000	12.0000	12.0000	-5.882%	19	298	+72.917%
2026-04-13	12.7500	12.7500	12.7500	12.7500	-5.765%	3	296	+62.745%
2026-04-10	13.4500	13.5400	13.4000	13.5300	-1.957%	35	296	+53.363%
2026-04-09	13.3000	13.8000	13.3000	13.8000	+8.235%	3	315	+50.362%
2026-04-08	12.7000	12.7500	12.7000	12.7500	-0.391%	29	315	+62.745%
2026-04-02	12.8000	12.8000	12.8000	12.8000	+4.065%	1	288	+62.109%
2026-04-01	12.2600	12.4000	12.2600	12.3000	-1.284%	9	288	+68.699%
2026-03-31	12.3400	12.4600	12.3400	12.4600	-2.275%	5	285	+66.533%
2026-03-30	12.7500	12.7500	12.7500	12.7500	+4.594%	1	284	+62.745%
2026-03-27	12.2300	12.2300	12.1900	12.1900	-0.408%	6	284	+70.221%
2026-03-25	11.6900	12.2400	11.6900	12.2400	+3.905%	3	278	+69.526%
2026-03-24	11.9300	11.9300	11.7800	11.7800	-0.758%	5	280	+76.146%
2026-03-20	11.8800	11.8800	11.8700	11.8700	-4.120%	6	279	+74.810%
2026-03-19	12.5300	12.5300	12.3800	12.3800	-6.495%	4	279	+67.609%
2026-03-18	13.2400	13.2400	13.2400	13.2400	+0.379%	3	276	+56.722%
2026-03-17	12.5500	13.1900	12.5500	13.1900	-5.651%	21	276	+57.316%
2026-03-13	13.9800	13.9800	13.9800	13.9800	+11.661%	2	280	+48.426%
2026-03-12	12.5200	12.5200	12.5200	12.5200	+2.204%	5	279	+65.735%
2026-03-06	12.2500	12.2500	12.2500	12.2500	0.000%	7	281	+69.388%
2026-03-05	13.0500	13.0500	12.2500	12.2500	-7.964%	41	274	+69.388%
2026-03-04	13.2500	13.3100	13.2500	13.3100	-6.465%	16	233	+55.898%
2026-03-03	14.2700	14.2700	13.9000	14.2300	-9.823%	4	222	+45.819%
2026-02-27	15.6300	15.7800	15.6300	15.7800	+5.200%	12	221	+31.496%
2026-02-24	14.7400	15.1500	14.7400	15.0000	0.000%	15	221	+38.333%
2026-02-23	14.9000	15.0000	14.8500	15.0000	+6.157%	36	211	+38.333%
2026-02-20	14.0000	14.1300	14.0000	14.1300	+6.161%	9	211	+46.851%
2026-02-19	13.3100	13.3100	13.3100	13.3100	-3.899%	1	220	+55.898%
2026-02-18	13.8500	13.8500	13.8500	13.8500	-1.773%	2	219	+49.819%
2026-02-17	13.7200	14.1000	13.7200	14.1000	+4.444%	21	219	+47.163%
2026-02-13	13.5000	13.5000	13.5000	13.5000	-3.571%	1	219	+53.704%
2026-02-12	13.6000	14.0000	13.6000	14.0000	+10.935%	3	219	+48.214%
2026-02-11	12.6200	12.6200	12.6200	12.6200	-5.113%	7	220	+64.422%
2026-02-06	13.2000	13.3000	13.1800	13.3000	+1.527%	4	217	+56.015%
2026-02-05	13.2800	13.2800	13.1000	13.1000	+0.769%	7	219	+58.397%
2026-02-04	11.9500	13.0000	11.9500	13.0000	+6.122%	12	216	+59.615%
2026-02-03	11.0700	12.2500	11.0700	12.2500	+14.593%	22	222	+69.388%
2026-02-02	10.1900	10.6900	10.1900	10.6900	+3.485%	7	237	+94.107%
2026-01-30	9.4800	10.3300	9.4700	10.3300	+8.737%	40	241	+100.871%
2026-01-29	9.5000	9.5000	9.5000	9.5000	+3.825%	2	235	+118.421%
2026-01-28	9.2500	9.2500	9.1500	9.1500	+1.667%	3	237	+126.776%
2026-01-27	9.0000	9.0000	8.8000	9.0000	+2.273%	23	238	+130.556%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+6.538%	24	243	+135.795%
2026-01-23	8.2500	8.2900	8.1700	8.2600	+1.724%	24	265	+151.211%
2026-01-22	7.4900	8.2000	7.4900	8.1200	+3.439%	46	270	+155.542%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-1.875%	2	264	+164.331%
2026-01-20	7.2200	8.0000	7.2200	8.0000	+2.564%	5	262	+159.375%
2026-01-16	7.8000	7.8000	7.8000	7.8000	-2.500%	3	266	+166.026%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-3.382%	2	266	+159.375%
2026-01-14	7.3900	8.2800	7.3900	8.2800	+6.154%	6	268	+150.604%
2026-01-13	8.1000	8.1000	7.8000	7.8000	+3.311%	3	265	+166.026%
2026-01-12	8.2000	8.2000	7.5500	7.5500	-3.822%	4	266	+174.834%
2026-01-09	7.1500	7.8500	7.1500	7.8500	+10.563%	15	263	+164.331%
2026-01-08	6.6700	7.1000	6.6700	7.1000	+15.635%	9	278	+192.254%
2026-01-07	6.3500	6.3500	6.1000	6.1400	-3.307%	33	287	+237.948%
2026-01-06	6.3100	6.4000	6.3000	6.3500	0.000%	6	267	+226.772%
2026-01-05	6.5800	6.6500	6.3500	6.3500	-12.655%	35	231	+226.772%
2026-01-02	6.9500	7.2700	6.9500	7.2700	-4.342%	10	231	+185.420%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+2.013%	1	227	+173.026%
2025-12-26	7.3500	7.4500	7.3500	7.4500	-1.455%	4	226	+178.523%
2025-12-24	7.5500	7.5600	7.4900	7.5600	-1.818%	4	222	+174.471%
2025-12-22	7.7000	7.7000	7.7000	7.7000	0.000%	3	225	+169.481%
2025-12-19	7.7000	7.7000	7.7000	7.7000	-1.911%	2	225	+169.481%
2025-12-18	7.8700	7.8700	7.6000	7.8500	-1.875%	10	223	+164.331%
2025-12-16	8.0000	8.0000	8.0000	8.0000	-1.840%	2	221	+159.375%
2025-12-15	8.0000	8.2400	8.0000	8.1500	0.000%	45	219	+154.601%
2025-12-10	7.9900	8.1500	7.9900	8.1500	+1.875%	2	175	+154.601%
2025-12-09	8.3200	8.3200	8.0000	8.0000	0.000%	5	173	+159.375%
2025-12-08	7.5500	8.0000	7.5500	8.0000	+1.266%	3	171	+159.375%
2025-12-05	8.1500	8.7200	7.9000	7.9000	-6.064%	4	168	+162.658%
2025-12-03	8.7500	8.7500	8.4100	8.4100	+3.190%	50	165	+146.730%
2025-12-02	8.5000	8.5000	8.1500	8.1500	-14.211%	4	125	+154.601%
2025-12-01	9.5000	9.5000	9.5000	9.5000	0.000%	1	124	+118.421%
2025-11-28	9.5000	9.5000	9.5000	9.5000	+4.972%	1	124	+118.421%
2025-11-25	9.4000	9.4000	9.0500	9.0500	+2.841%	3	124	+129.282%
2025-11-24	9.1300	9.1300	8.8000	8.8000	-8.333%	3	127	+135.795%
2025-11-21	9.6000	9.6000	9.6000	9.6000	+9.091%	2	125	+116.146%
2025-11-20	8.4000	8.8000	8.4000	8.8000	+5.137%	50	125	+135.795%
2025-11-18	8.3700	8.3700	8.3700	8.3700	-2.674%	1	125	+147.909%
2025-11-17	8.5000	8.6000	8.5000	8.6000	0.000%	4	124	+141.279%
2025-11-14	8.8400	8.8400	8.6000	8.6000	+1.775%	5	126	+141.279%
2025-11-13	8.5500	8.6900	8.4500	8.4500	-4.520%	7	126	+145.562%
2025-11-12	8.8900	9.0500	8.8500	8.8500	+1.959%	7	127	+134.463%
2025-11-11	9.2000	9.2000	8.4500	8.6800	+2.118%	5	131	+139.055%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+9.961%	1	129	+144.118%
2025-11-07	8.1300	8.1300	7.7300	7.7300	+3.758%	6	130	+168.435%
2025-11-06	7.4500	7.4500	7.4500	7.4500	-0.667%	3	130	+178.523%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+7.143%	2	130	+176.667%
2025-11-03	6.9000	7.0000	6.9000	7.0000	-4.762%	4	132	+196.429%
2025-10-31	7.3500	7.3500	7.3500	7.3500	-2.000%	7	132	+182.313%
2025-10-30	7.2500	7.6000	7.2500	7.5000	+7.759%	5	139	+176.667%
2025-10-29	7.5900	7.5900	6.9600	6.9600	-13.540%	16	136	+198.132%
2025-10-28	8.1900	8.1900	8.0500	8.0500	+5.229%	7	126	+157.764%
2025-10-27	7.6500	7.6500	7.6500	7.6500	-6.707%	1	125	+171.242%
2025-10-24	8.2000	8.2000	8.2000	8.2000	0.000%	1	125	+153.049%
2025-10-23	8.2000	8.2000	8.2000	8.2000	-6.818%	5	125	+153.049%
2025-10-22	8.6500	8.8000	8.5000	8.8000	+10.692%	8	130	+135.795%
2025-10-21	8.4500	8.6500	7.9500	7.9500	+11.972%	39	134	+161.006%
2025-10-20	7.4000	7.4000	7.0000	7.1000	-0.976%	75	145	+192.254%
2025-10-17	7.1000	7.2000	7.0500	7.1700	+5.441%	10	107	+189.400%
2025-10-16	6.8000	6.8000	6.8000	6.8000	+3.817%	1	103	+205.147%
2025-10-15	6.7000	6.7000	6.5500	6.5500	-1.504%	5	103	+216.794%
2025-10-14	6.6500	6.6500	6.5000	6.6500	+7.258%	4	105	+212.030%
2025-10-13	6.1500	6.2000	6.1500	6.2000	0.000%	2	104	+234.677%
2025-10-09	6.2000	6.2000	6.2000	6.2000	+0.813%	1	103	+234.677%
2025-10-08	6.1000	6.1500	6.1000	6.1500	-7.519%	3	104	+237.398%
2025-10-07	6.6500	6.6500	6.6500	6.6500	+10.833%	5	103	+212.030%
2025-10-06	6.1000	6.1000	5.9900	6.0000	-6.687%	32	103	+245.833%
2025-10-03	6.4300	6.4300	6.4300	6.4300	+4.553%	10	72	+222.706%
2025-10-02	6.0700	6.1500	6.0500	6.1500	-0.966%	5	82	+237.398%
2025-10-01	6.2500	6.2500	6.2100	6.2100	+5.076%	20	77	+234.138%
2025-09-29	5.6000	5.9500	5.6000	5.9100	+1.026%	48	64	+251.100%
2025-09-26	5.8500	5.8500	5.8500	5.8500	-4.098%	3	43	+254.701%
2025-09-25	6.1000	6.1000	6.1000	6.1000	0.000%	1	40	+240.164%
2025-09-24	6.2000	6.2000	6.1000	6.1000	+4.274%	8	40	+240.164%
2025-09-23	5.8500	5.8500	5.8500	5.8500	-2.985%	3	34	+254.701%
2025-09-22	6.0300	6.0300	6.0300	6.0300	-1.148%	1	34	+244.113%
2025-09-19	6.0400	6.1000	6.0400	6.1000	-0.813%	7	33	+240.164%
2025-09-18	6.1500	6.2000	6.1000	6.1500	-0.806%	8	28	+237.398%
2025-09-17	6.3000	6.4400	6.2000	6.2000	+3.506%	11	24	+234.677%
2025-09-16	6.0200	6.0200	5.9500	5.9900	-0.992%	10	23	+246.411%
2025-09-15	6.1000	6.1500	6.0500	6.0500	0.000%	22	20	+242.975%