Dark

KO20280121C72.5
KO Jan 21 2028 72.50 Call (KO280121C00072500)
option OPRA

EOD

Aug 4, 2026

18.01-7.117%(-1.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.0000	18.0100	18.0000	18.0100	-7.117%	11	311	0.000%
2026-08-03	19.2500	19.3900	19.2500	19.3900	-0.513%	5	314	-7.117%
2026-07-31	19.4900	19.4900	19.4900	19.4900	-3.658%	10	314	-7.594%
2026-07-30	20.1400	20.2300	20.1400	20.2300	-4.800%	6	324	-10.974%
2026-07-29	21.7700	22.3200	21.2500	21.2500	+7.868%	12	323	-15.247%
2026-07-28	19.9100	21.4700	19.6500	19.7000	+19.033%	46	313	-8.579%
2026-07-27	15.7000	16.5500	15.7000	16.5500	+9.458%	11	310	+8.822%
2026-07-15	15.6100	15.6100	15.1200	15.1200	-9.946%	23	304	+19.114%
2026-07-13	16.7900	16.7900	16.7900	16.7900	+9.097%	7	312	+7.266%
2026-07-09	15.1500	15.3900	15.1500	15.3900	-7.734%	4	312	+17.024%
2026-07-08	16.6800	16.6800	16.6800	16.6800	-0.714%	4	311	+7.974%
2026-07-07	17.6000	17.6000	16.8000	16.8000	+7.348%	6	311	+7.202%
2026-07-06	15.6500	15.6500	15.6500	15.6500	-1.075%	1	313	+15.080%
2026-07-02	14.9000	15.8200	14.9000	15.8200	+8.356%	6	313	+13.843%
2026-07-01	14.6000	14.6000	14.6000	14.6000	+0.344%	1	313	+23.356%
2026-06-30	14.4300	14.5500	14.4300	14.5500	-9.006%	3	312	+23.780%
2026-06-29	15.8700	16.2500	15.8700	15.9900	+13.163%	6	309	+12.633%
2026-06-25	14.1300	14.1300	14.1300	14.1300	+8.692%	3	310	+27.459%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-7.143%	1	306	+38.538%
2026-06-15	14.0600	14.0600	14.0000	14.0000	-6.667%	2	306	+28.643%
2026-06-12	15.3000	15.3000	15.0000	15.0000	-5.003%	5	304	+20.067%
2026-06-11	15.5100	15.8800	15.5100	15.7900	-1.313%	10	304	+14.060%
2026-06-10	15.1000	16.0200	15.1000	16.0000	+16.533%	19	300	+12.563%
2026-06-09	13.7300	13.7300	13.7300	13.7300	+6.599%	1	294	+31.173%
2026-06-08	12.6900	12.8800	12.6800	12.8800	-2.276%	17	295	+39.829%
2026-06-05	12.6200	13.1800	12.6200	13.1800	+11.695%	4	300	+36.646%
2026-06-04	12.3100	12.3100	11.8000	11.8000	-3.199%	3	297	+52.627%
2026-06-02	12.1900	12.1900	12.1900	12.1900	-9.368%	2	297	+47.744%
2026-06-01	12.2000	13.4500	12.2000	13.4500	+2.672%	2	297	+33.903%
2026-05-29	13.1000	13.1000	13.1000	13.1000	-4.727%	1	296	+37.481%
2026-05-28	13.7500	13.7500	13.7500	13.7500	-4.181%	1	296	+30.982%
2026-05-22	14.4200	14.4200	14.1500	14.3500	-1.914%	13	295	+25.505%
2026-05-20	14.6000	14.6300	14.4300	14.6300	+4.202%	4	293	+23.103%
2026-05-18	14.7000	14.7000	14.0400	14.0400	+2.258%	88	294	+28.276%
2026-05-15	13.8500	13.8500	13.7300	13.7300	+4.094%	11	294	+31.173%
2026-05-13	13.5200	13.5200	13.1900	13.1900	+0.687%	2	208	+36.543%
2026-05-12	12.6000	13.1000	12.6000	13.1000	+10.829%	8	207	+37.481%
2026-05-11	11.7500	11.8200	11.7500	11.8200	-2.556%	3	207	+52.369%
2026-05-08	12.1300	12.1300	12.1300	12.1300	-0.574%	1	208	+48.475%
2026-05-07	12.2000	12.2000	12.2000	12.2000	+0.494%	1	208	+47.623%
2026-05-06	12.5000	12.5000	12.1400	12.1400	+4.206%	2	209	+48.353%
2026-05-04	11.9000	11.9500	11.6500	11.6500	-7.393%	21	208	+54.592%
2026-05-01	12.5400	12.9800	12.5400	12.5800	+4.833%	9	198	+43.164%
2026-04-30	12.4100	12.4100	11.8800	12.0000	-2.518%	7	198	+50.083%
2026-04-29	12.3100	12.3100	12.3100	12.3100	+1.234%	3	196	+46.304%
2026-04-28	12.5000	12.9300	12.1600	12.1600	+15.810%	6	193	+48.109%
2026-04-27	10.5000	10.5000	10.5000	10.5000	-0.943%	1	195	+71.524%
2026-04-24	10.6000	10.6000	10.6000	10.6000	+0.952%	1	195	+69.906%
2026-04-23	10.5000	10.5000	10.5000	10.5000	+10.178%	1	195	+71.524%
2026-04-22	9.6500	9.6500	9.5300	9.5300	-0.105%	6	195	+88.982%
2026-04-21	9.7000	9.7500	9.4700	9.5400	-9.143%	32	203	+88.784%
2026-04-20	10.5000	10.5000	10.5000	10.5000	+6.061%	1	203	+71.524%
2026-04-16	9.9000	9.9300	9.9000	9.9000	-7.563%	37	202	+81.919%
2026-04-14	10.7100	10.7100	10.7100	10.7100	-3.514%	1	217	+68.161%
2026-04-10	11.5500	12.0500	11.1000	11.1000	-7.500%	10	217	+62.252%
2026-04-09	12.0000	12.0000	12.0000	12.0000	+11.111%	2	215	+50.083%
2026-04-07	10.8000	10.8000	10.8000	10.8000	-5.677%	2	215	+66.759%
2026-04-06	11.4500	11.4500	11.4500	11.4500	+6.019%	1	215	+57.293%
2026-04-01	10.8000	10.8000	10.8000	10.8000	-1.996%	2	215	+66.759%
2026-03-31	11.0200	11.0200	11.0200	11.0200	+1.287%	1	215	+63.430%
2026-03-27	10.1200	10.8800	10.1200	10.8800	+9.677%	16	214	+65.533%
2026-03-25	9.8700	9.9200	9.8000	9.9200	-3.220%	27	204	+81.552%
2026-03-23	10.2500	10.3700	10.2500	10.2500	0.000%	11	204	+75.707%
2026-03-20	10.2500	10.2500	10.2500	10.2500	-3.302%	7	204	+75.707%
2026-03-19	10.6000	10.6000	10.6000	10.6000	-9.787%	6	204	+69.906%
2026-03-18	11.7500	11.7500	11.7500	11.7500	-1.838%	3	204	+53.277%
2026-03-17	11.9700	11.9700	11.9700	11.9700	+1.441%	2	204	+50.459%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+1.988%	1	204	+52.627%
2026-03-12	11.5600	11.5700	11.5600	11.5700	+8.435%	5	204	+55.661%
2026-03-11	10.7000	10.7000	10.6700	10.6700	-3.000%	2	209	+68.791%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+1.852%	2	207	+63.727%
2026-03-05	10.8000	10.8000	10.8000	10.8000	-6.087%	1	207	+66.759%
2026-03-04	11.5000	11.6000	11.5000	11.5000	-11.538%	3	206	+56.609%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-6.676%	1	203	+38.538%
2026-02-27	13.9000	13.9300	13.8000	13.9300	+5.610%	10	204	+29.289%
2026-02-26	13.1400	13.1900	13.1400	13.1900	+0.687%	3	199	+36.543%
2026-02-25	13.0400	13.4000	13.0400	13.1000	+4.800%	39	223	+37.481%
2026-02-20	12.8700	12.8700	12.5000	12.5000	+3.306%	2	223	+44.080%
2026-02-18	12.4000	12.4000	12.1000	12.1000	-0.820%	3	222	+48.843%
2026-02-13	10.8900	12.3000	10.8900	12.2000	+0.164%	16	213	+47.623%
2026-02-12	12.1800	12.1800	12.1800	12.1800	+20.000%	1	213	+47.865%
2026-02-10	10.1500	10.1500	10.1500	10.1500	-9.375%	4	212	+77.438%
2026-02-09	12.1000	12.1000	11.2000	11.2000	-9.312%	2	216	+60.804%
2026-02-06	11.9000	12.3500	11.9000	12.3500	+12.273%	9	215	+45.830%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+1.852%	1	215	+63.727%
2026-02-04	10.6500	11.2500	10.5500	10.8000	+6.404%	86	215	+66.759%
2026-02-03	10.4000	10.7500	9.9000	10.1500	+10.929%	54	220	+77.438%
2026-02-02	8.9000	9.1500	8.9000	9.1500	+7.647%	50	226	+96.831%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+6.250%	3	276	+111.882%
2026-01-29	7.6000	8.0800	7.6000	8.0000	+5.263%	18	279	+125.125%
2026-01-28	7.7300	7.7300	7.5500	7.6000	-1.170%	75	267	+136.974%
2026-01-27	7.5200	7.7000	7.5200	7.6900	+12.263%	8	227	+134.200%
2026-01-23	6.9000	6.9200	6.8200	6.8500	+0.735%	21	224	+162.920%
2026-01-22	6.3400	6.9000	6.2500	6.8000	+0.741%	10	232	+164.853%
2026-01-20	6.0500	6.7500	5.9400	6.7500	+8.000%	11	230	+166.815%
2026-01-16	6.2500	6.2500	6.2500	6.2500	-5.873%	5	220	+188.160%
2026-01-15	6.9100	6.9100	6.6400	6.6400	-10.633%	4	220	+171.235%
2026-01-14	6.9500	7.4300	6.9500	7.4300	+14.308%	3	219	+142.396%
2026-01-13	6.9000	6.9000	6.5000	6.5000	-3.274%	5	217	+177.077%
2026-01-09	6.1000	6.7200	6.1000	6.7200	+11.814%	21	212	+168.006%
2026-01-08	5.6900	6.0100	5.6900	6.0100	+14.914%	23	223	+199.667%
2026-01-07	5.0000	5.2400	5.0000	5.2300	-1.321%	19	200	+244.359%
2026-01-06	5.3000	5.4200	5.2900	5.3000	-12.397%	67	190	+239.811%
2026-01-02	6.1200	6.1200	6.0200	6.0500	-3.662%	13	131	+197.686%
2025-12-30	6.5000	6.5000	6.2800	6.2800	+4.493%	3	133	+186.783%
2025-12-29	6.0100	6.0100	6.0100	6.0100	-6.240%	1	132	+199.667%
2025-12-26	6.4100	6.4100	6.4100	6.4100	+1.746%	2	131	+180.967%
2025-12-22	6.3000	6.3000	6.3000	6.3000	-6.110%	1	129	+185.873%
2025-12-19	6.7100	6.7100	6.7100	6.7100	+3.231%	1	129	+168.405%
2025-12-18	6.3000	6.5000	6.3000	6.5000	-10.345%	2	128	+177.077%
2025-12-17	7.2500	7.2500	7.2500	7.2500	-4.605%	1	127	+148.414%
2025-12-16	7.6000	7.6000	7.6000	7.6000	+16.743%	1	127	+136.974%
2025-12-11	6.1600	6.5100	6.1600	6.5100	-0.153%	5	127	+176.651%
2025-12-05	6.5200	6.5200	6.5200	6.5200	-19.506%	11	122	+176.227%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+3.448%	2	122	+122.346%
2025-11-24	7.8300	7.8300	7.8300	7.8300	+7.114%	2	124	+130.013%
2025-11-19	7.8000	7.8000	7.3100	7.3100	+1.953%	6	124	+146.375%
2025-11-18	7.1000	7.3000	7.1000	7.1700	-9.241%	25	126	+151.185%
2025-11-17	7.9000	7.9000	7.9000	7.9000	+4.359%	3	123	+127.975%
2025-11-13	7.5700	7.5700	7.5700	7.5700	+4.414%	5	126	+137.913%
2025-11-11	7.6000	7.6000	7.2000	7.2500	+0.694%	8	126	+148.414%
2025-11-10	6.8500	7.2000	6.6000	7.2000	+1.408%	17	126	+150.139%
2025-11-07	7.1000	7.1000	7.1000	7.1000	+15.824%	10	119	+153.662%
2025-11-05	6.1300	6.1300	6.1300	6.1300	+1.155%	5	109	+193.801%
2025-11-04	6.0600	6.0600	6.0600	6.0600	+5.944%	6	109	+197.195%
2025-10-31	5.7200	5.7200	5.7200	5.7200	-4.188%	9	109	+214.860%
2025-10-29	6.0900	6.0900	5.9700	5.9700	-17.198%	4	100	+201.675%
2025-10-28	6.4700	7.2100	6.4700	7.2100	-8.734%	8	102	+149.792%
2025-10-27	6.3200	7.9000	6.3200	7.9000	+17.211%	2	105	+127.975%
2025-10-23	6.7400	6.7400	6.7400	6.7400	-9.530%	2	105	+167.211%
2025-10-22	7.4500	7.4500	7.4500	7.4500	0.000%	1	103	+141.745%
2025-10-21	7.0200	8.7500	7.0200	7.4500	+22.533%	7	103	+141.745%
2025-10-20	5.9000	6.0800	5.9000	6.0800	+14.717%	70	101	+196.217%
2025-10-10	5.3000	5.3000	5.3000	5.3000	-1.852%	2	86	+239.811%
2025-10-09	5.3900	5.4000	5.3900	5.4000	+3.846%	3	88	+233.519%
2025-10-08	5.2000	5.2000	5.2000	5.2000	-7.965%	2	91	+246.346%
2025-10-07	5.3800	5.6500	5.3800	5.6500	+13.000%	5	89	+218.761%
2025-10-06	5.0300	5.0300	5.0000	5.0000	-7.749%	45	93	+260.200%
2025-10-03	5.4000	5.4400	5.4000	5.4200	+9.495%	17	52	+232.288%
2025-10-02	5.1700	5.1700	4.9500	4.9500	-4.808%	19	52	+263.838%
2025-10-01	5.0000	5.2000	5.0000	5.2000	+1.961%	17	45	+246.346%
2025-09-30	4.9900	5.1000	4.9900	5.1000	+7.368%	3	30	+253.137%
2025-09-26	4.7500	4.7500	4.7500	4.7500	-5.941%	2	27	+279.158%
2025-09-25	5.1300	5.1300	5.0500	5.0500	-1.942%	2	25	+256.634%
2025-09-24	5.1500	5.1500	5.1500	5.1500	+6.186%	3	23	+249.709%
2025-09-23	4.8500	4.8500	4.8500	4.8500	-6.371%	3	20	+271.340%
2025-09-18	5.1800	5.1800	5.1800	5.1800	-3.178%	10	17	+247.683%
2025-09-17	5.2500	5.3500	5.2500	5.3500	+7.214%	4	7	+236.636%
2025-09-16	5.0000	5.0000	4.9900	4.9900	-1.965%	3	6	+260.922%
2025-09-15	4.9600	5.0900	4.8500	5.0900	0.000%	4	4	+253.831%