Dark

KO20280121C75
KO Jan 21 2028 75.00 Call (KO280121C00075000)
option OPRA

EOD

Sep 29, 2026

17.00-1.163%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.0000	17.0000	17.0000	17.0000	-1.163%	1	2,032	0.000%
2026-09-28	17.2000	17.2000	17.2000	17.2000	-3.371%	1	2,032	-1.163%
2026-09-25	17.9000	17.9000	17.8000	17.8000	-0.280%	6	2,032	-4.494%
2026-09-23	18.2500	18.5500	17.8500	17.8500	+0.620%	3	2,028	-4.762%
2026-09-21	17.7900	17.7900	17.7400	17.7400	-1.989%	7	2,027	-4.171%
2026-09-18	18.1000	18.1000	18.1000	18.1000	+1.117%	1	2,021	-6.077%
2026-09-17	18.0000	18.0000	17.9000	17.9000	-2.717%	38	2,021	-5.028%
2026-09-16	18.4000	18.4000	18.4000	18.4000	+0.054%	1	2,059	-7.609%
2026-09-15	18.2000	18.4000	18.2000	18.3900	-0.325%	4	2,059	-7.558%
2026-09-14	18.3500	18.4500	18.3400	18.4500	+4.711%	21	2,060	-7.859%
2026-09-10	17.8600	17.9300	17.6200	17.6200	+1.850%	3	2,057	-3.519%
2026-09-09	17.3000	17.3000	17.3000	17.3000	-2.260%	10	2,056	-1.734%
2026-09-08	17.7000	17.7000	17.7000	17.7000	+0.283%	1	2,060	-3.955%
2026-09-01	17.6500	17.6500	17.6500	17.6500	-2.324%	1	2,060	-3.683%
2026-08-31	18.5000	18.5000	18.0700	18.0700	-6.373%	7	2,059	-5.921%
2026-08-27	19.0000	19.3000	19.0000	19.3000	-1.831%	3	2,059	-11.917%
2026-08-26	21.1500	21.1500	19.6600	19.6600	-4.794%	2	2,056	-13.530%
2026-08-25	20.6500	20.6500	20.6500	20.6500	-0.959%	1	2,056	-17.676%
2026-08-24	20.9500	21.0500	20.6000	20.8500	+5.197%	120	2,056	-18.465%
2026-08-21	19.8000	20.2000	19.8000	19.8200	-2.268%	230	2,132	-14.228%
2026-08-20	20.7500	20.7500	20.2800	20.2800	+4.375%	6	1,933	-16.174%
2026-08-19	19.4100	19.4300	19.0800	19.4300	+8.547%	14	1,936	-12.506%
2026-08-18	17.8400	17.9000	17.8400	17.9000	+3.889%	2	1,937	-5.028%
2026-08-17	17.1500	17.2300	17.1500	17.2300	-0.405%	48	1,937	-1.335%
2026-08-14	17.1700	17.3400	17.1700	17.3000	+0.875%	45	1,893	-1.734%
2026-08-13	17.1700	17.3000	17.0000	17.1500	+2.388%	38	1,889	-0.875%
2026-08-12	16.2000	16.9300	16.2000	16.7500	+0.420%	45	1,892	+1.493%
2026-08-11	16.3600	16.6800	16.3600	16.6800	-1.009%	23	1,858	+1.918%
2026-08-10	16.8200	16.9500	16.8200	16.8500	-0.882%	10	1,854	+0.890%
2026-08-07	16.8500	17.0000	16.8500	17.0000	+1.190%	16	1,854	0.000%
2026-08-06	16.8000	16.8000	16.8000	16.8000	-1.754%	1	1,865	+1.190%
2026-08-05	17.1000	17.1000	17.1000	17.1000	+3.199%	5	1,865	-0.585%
2026-08-04	16.3100	16.7000	16.3100	16.5700	-2.815%	52	1,864	+2.595%
2026-08-03	17.2000	17.2500	17.0500	17.0500	-4.482%	98	1,849	-0.293%
2026-07-31	17.8500	17.8500	17.8500	17.8500	-3.042%	6	1,872	-4.762%
2026-07-30	17.9000	18.5000	17.9000	18.4100	-2.386%	27	1,866	-7.659%
2026-07-29	18.7000	20.3800	18.6500	18.8600	+5.599%	56	1,861	-9.862%
2026-07-28	18.7400	19.7200	17.8000	17.8600	+20.269%	198	1,863	-4.815%
2026-07-27	14.9000	14.9000	14.2000	14.8500	+13.532%	5	1,838	+14.478%
2026-07-23	12.7000	13.1800	12.7000	13.0800	-0.153%	8	1,838	+29.969%
2026-07-20	13.3000	13.3000	13.1000	13.1000	-14.098%	4	1,838	+29.771%
2026-07-16	15.2500	15.2500	15.2500	15.2500	+8.929%	1	1,838	+11.475%
2026-07-15	13.7700	14.0000	13.7700	14.0000	-5.724%	8	1,838	+21.429%
2026-07-14	14.8500	14.8500	14.8500	14.8500	-2.109%	1	1,832	+14.478%
2026-07-13	14.7100	15.1700	14.7100	15.1700	+4.621%	7	1,831	+12.063%
2026-07-10	14.5000	14.5000	14.5000	14.5000	+6.853%	3	1,837	+17.241%
2026-07-09	13.5000	13.5900	13.5000	13.5700	-10.547%	28	1,834	+25.276%
2026-07-08	15.1700	15.1700	15.1700	15.1700	-0.590%	2	1,859	+12.063%
2026-07-07	15.1500	15.2600	15.1500	15.2600	+9.000%	2	1,859	+11.402%
2026-07-06	14.0000	14.0000	14.0000	14.0000	+4.089%	1	1,860	+21.429%
2026-07-01	12.9100	13.4500	12.9100	13.4500	+3.941%	2	1,860	+26.394%
2026-06-30	12.9400	12.9400	12.9400	12.9400	-6.232%	5	1,860	+31.376%
2026-06-29	13.7500	14.4300	13.7500	13.8000	+2.832%	135	1,860	+23.188%
2026-06-26	13.1500	13.4200	12.9000	13.4200	+10.726%	6	1,880	+26.677%
2026-06-25	12.3400	12.4500	12.1200	12.1200	-5.313%	53	1,878	+40.264%
2026-06-24	12.9500	12.9500	12.8000	12.8000	+6.756%	8	1,858	+32.813%
2026-06-23	11.9900	12.0100	11.9900	11.9900	+3.541%	4	1,860	+41.785%
2026-06-18	11.5000	11.7000	11.5000	11.5800	-6.235%	12	1,851	+46.805%
2026-06-16	12.0500	12.3500	11.6500	12.3500	-1.984%	22	1,851	+37.652%
2026-06-15	12.6000	12.6000	12.6000	12.6000	-6.040%	5	1,851	+34.921%
2026-06-12	13.5000	13.5000	13.4100	13.4100	-5.829%	2	1,846	+26.771%
2026-06-11	14.6500	14.7000	14.0200	14.2400	-2.131%	364	1,845	+19.382%
2026-06-10	13.2500	14.7500	13.2500	14.5500	+14.838%	924	1,495	+16.838%
2026-06-09	12.6700	12.6700	12.6700	12.6700	+11.434%	1	963	+34.175%
2026-06-08	11.1500	11.3700	11.1500	11.3700	+15.784%	111	964	+49.516%
2026-06-05	9.8200	9.8200	9.8200	9.8200	+3.915%	1	943	+73.116%
2026-06-04	9.5500	9.5500	9.4500	9.4500	-11.929%	2	942	+79.894%
2026-06-03	10.8000	10.8000	10.7300	10.7300	+2.975%	46	942	+58.434%
2026-06-02	11.0900	11.2900	10.4200	10.4200	-2.160%	22	941	+63.148%
2026-06-01	10.7000	10.7500	10.6500	10.6500	-3.620%	83	943	+59.624%
2026-05-29	11.2400	11.2500	11.0500	11.0500	-5.957%	36	913	+53.846%
2026-05-28	12.2200	12.2200	11.7500	11.7500	-9.754%	4	898	+44.681%
2026-05-27	13.0200	13.0200	13.0200	13.0200	+8.954%	5	895	+30.568%
2026-05-26	11.9500	11.9500	11.9500	11.9500	-3.629%	1	895	+42.259%
2026-05-22	12.3700	12.4000	12.3700	12.4000	-1.587%	4	894	+37.097%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-1.176%	20	897	+34.921%
2026-05-20	12.8500	12.9500	12.7500	12.7500	-4.135%	13	897	+33.333%
2026-05-19	13.3300	13.3300	13.0500	13.3000	+8.130%	19	869	+27.820%
2026-05-15	12.3300	12.3300	12.2500	12.3000	+1.906%	69	869	+38.211%
2026-05-13	12.2100	12.2400	12.0700	12.0700	+3.783%	27	861	+40.845%
2026-05-12	10.8500	11.6300	10.8500	11.6300	+12.585%	9	850	+46.174%
2026-05-11	10.3300	10.3300	10.3300	10.3300	-4.705%	4	850	+64.569%
2026-05-08	10.3500	10.8500	10.3500	10.8400	+4.432%	3	850	+56.827%
2026-05-07	10.3800	10.3800	10.3800	10.3800	-4.771%	1	849	+63.776%
2026-05-06	10.6500	10.9000	10.6200	10.9000	+4.607%	66	849	+55.963%
2026-05-04	10.4200	10.4200	10.4200	10.4200	-0.762%	9	786	+63.148%
2026-05-01	10.7700	10.7700	10.5000	10.5000	-4.110%	16	807	+61.905%
2026-04-30	10.9500	10.9500	10.9500	10.9500	+4.286%	1	807	+55.251%
2026-04-29	10.9500	10.9500	10.5000	10.5000	-6.500%	32	808	+61.905%
2026-04-28	10.9500	11.6500	10.9500	11.2300	+22.732%	33	785	+51.380%
2026-04-27	9.2000	9.2000	9.1500	9.1500	-1.613%	7	787	+85.792%
2026-04-24	9.3000	9.3000	9.3000	9.3000	-0.215%	2	786	+82.796%
2026-04-23	9.3200	9.3200	9.3200	9.3200	+14.496%	1	784	+82.403%
2026-04-22	8.1500	8.1500	8.0500	8.1400	-1.572%	24	786	+108.845%
2026-04-21	8.4000	8.5000	8.1000	8.2700	-2.820%	64	807	+105.562%
2026-04-20	9.4500	9.4500	8.5100	8.5100	-3.295%	70	807	+99.765%
2026-04-17	8.8000	8.8000	8.8000	8.8000	+2.924%	4	743	+93.182%
2026-04-16	8.4200	8.8000	8.4000	8.5500	-0.581%	13	743	+98.830%
2026-04-15	8.9800	8.9800	8.3700	8.6000	-6.522%	18	738	+97.674%
2026-04-14	9.3500	9.3500	9.2000	9.2000	-8.911%	18	723	+84.783%
2026-04-10	10.6300	10.6300	10.0500	10.1000	-3.810%	211	715	+68.317%
2026-04-09	10.5000	10.5000	10.0500	10.5000	+8.247%	127	551	+61.905%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+4.301%	1	457	+75.258%
2026-04-07	9.8000	9.8000	9.2400	9.3000	-6.814%	17	457	+82.796%
2026-04-06	9.9800	9.9800	9.9800	9.9800	+2.359%	7	455	+70.341%
2026-04-02	9.9500	10.2000	9.7300	9.7500	+4.952%	129	369	+74.359%
2026-04-01	9.4500	9.5000	9.0800	9.2900	-4.128%	62	369	+82.992%
2026-03-31	9.6900	9.6900	9.6900	9.6900	+2.866%	1	373	+75.439%
2026-03-27	8.8700	9.5700	8.8300	9.4200	+6.321%	32	372	+80.467%
2026-03-26	8.9300	8.9300	8.8600	8.8600	+0.113%	13	353	+91.874%
2026-03-25	8.5000	8.8500	8.5000	8.8500	-3.173%	28	352	+92.090%
2026-03-24	9.1400	9.1400	9.1400	9.1400	+3.277%	5	355	+85.996%
2026-03-23	8.6000	9.1000	8.5400	8.8500	-1.667%	27	353	+92.090%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-2.808%	7	353	+88.889%
2026-03-19	9.2600	9.2600	9.2600	9.2600	-0.644%	6	346	+83.585%
2026-03-18	9.3200	9.3200	9.3200	9.3200	-12.488%	1	343	+82.403%
2026-03-16	10.7500	10.8200	10.6500	10.6500	-1.206%	4	342	+59.624%
2026-03-13	10.7800	10.7800	10.7800	10.7800	+7.908%	2	342	+57.699%
2026-03-12	10.0400	10.0400	9.9800	9.9900	+1.939%	3	340	+70.170%
2026-03-11	9.8200	9.8500	9.8000	9.8000	-1.010%	5	338	+73.469%
2026-03-10	9.9000	9.9000	9.9000	9.9000	+2.804%	4	339	+71.717%
2026-03-09	9.6300	9.6300	9.6300	9.6300	+2.995%	6	339	+76.532%
2026-03-06	9.2200	9.3500	9.2200	9.3500	-8.780%	16	345	+81.818%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-14.938%	9	339	+65.854%
2026-02-27	12.2500	12.2500	12.0500	12.0500	+3.879%	6	338	+41.079%
2026-02-26	11.6500	11.8100	11.0500	11.6000	+0.870%	325	338	+46.552%
2026-02-25	11.4400	11.8500	11.4400	11.5000	+0.262%	12	296	+47.826%
2026-02-23	11.5500	11.6000	11.4500	11.4700	+18.247%	13	296	+48.213%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-7.619%	26	307	+75.258%
2026-02-18	10.6200	10.8500	10.5000	10.5000	+0.671%	19	281	+61.905%
2026-02-17	10.6000	10.7800	10.4300	10.4300	+5.354%	24	291	+62.991%
2026-02-13	10.0000	10.0000	9.9000	9.9000	-11.607%	2	268	+71.717%
2026-02-12	11.2000	11.2000	11.2000	11.2000	+14.872%	1	268	+51.786%
2026-02-11	9.7500	9.7500	9.7500	9.7500	+10.169%	1	269	+74.359%
2026-02-10	8.8000	9.1000	8.5000	8.8500	-9.231%	18	270	+92.090%
2026-02-09	10.5000	10.5000	8.6500	9.7500	-4.785%	10	275	+74.359%
2026-02-06	9.8200	10.2400	9.8200	10.2400	+8.360%	3	271	+66.016%
2026-02-04	9.4000	9.7500	9.1500	9.4500	+6.900%	32	271	+79.894%
2026-02-03	8.2000	8.8400	8.2000	8.8400	+18.658%	30	271	+92.308%
2026-02-02	7.5000	7.5000	7.4500	7.4500	+3.329%	4	290	+128.188%
2026-01-30	7.2500	7.2500	7.2100	7.2100	+7.612%	2	294	+135.784%
2026-01-29	6.5600	6.7700	6.5600	6.7000	+5.512%	117	295	+153.731%
2026-01-28	6.3500	6.3500	6.3500	6.3500	-1.550%	1	241	+167.717%
2026-01-27	6.4200	6.5000	6.4200	6.4500	+4.708%	12	242	+163.566%
2026-01-26	6.3500	6.3500	6.0500	6.1600	+6.207%	24	236	+175.974%
2026-01-22	5.5300	5.8000	5.4000	5.8000	-2.521%	178	250	+193.103%
2026-01-21	5.8200	6.0000	5.8200	5.9500	+9.174%	21	174	+185.714%
2026-01-20	5.4500	5.4500	5.4500	5.4500	-3.197%	13	155	+211.927%
2026-01-15	5.8000	5.8000	5.5500	5.6300	+1.077%	4	155	+201.954%
2026-01-09	5.1500	5.5700	5.1500	5.5700	+14.845%	39	158	+205.206%
2026-01-08	4.3500	4.8500	4.3500	4.8500	+16.867%	11	148	+250.515%
2026-01-07	4.1500	4.7000	4.1500	4.1500	-2.353%	15	148	+309.639%
2026-01-06	4.5000	4.5000	4.2500	4.2500	-11.458%	7	156	+300.000%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-2.041%	1	155	+254.167%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-7.895%	1	155	+246.939%
2025-12-30	5.3200	5.3200	5.3200	5.3200	+3.301%	2	154	+219.549%
2025-12-26	5.3500	5.3500	5.1500	5.1500	-4.630%	7	152	+230.097%
2025-12-23	5.4000	5.4000	5.4000	5.4000	+0.935%	6	147	+214.815%
2025-12-22	5.2500	5.3500	5.2500	5.3500	-0.187%	5	141	+217.757%
2025-12-19	5.3600	5.3600	5.3600	5.3600	-3.943%	1	138	+217.164%
2025-12-18	5.3500	5.5800	5.3500	5.5800	-3.793%	8	138	+204.659%
2025-12-17	5.7300	5.8000	5.7300	5.8000	+7.407%	3	137	+193.103%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-0.369%	1	136	+214.815%
2025-12-12	5.5000	5.5000	5.4200	5.4200	-2.518%	4	136	+213.653%
2025-12-11	5.5600	5.5600	5.5600	5.5600	+1.091%	2	138	+205.755%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-2.655%	2	138	+209.091%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-3.419%	2	140	+200.885%
2025-12-04	5.8500	5.8500	5.8500	5.8500	-5.645%	2	140	+190.598%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-10.920%	1	138	+174.194%
2025-11-28	6.8700	6.9600	6.8700	6.9600	+1.606%	2	139	+144.253%
2025-11-26	6.8200	6.8500	6.8200	6.8500	-0.725%	3	139	+148.175%
2025-11-25	6.9000	6.9000	6.9000	6.9000	+6.154%	5	139	+146.377%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-7.407%	5	144	+161.538%
2025-11-21	7.0800	7.1000	6.8500	7.0200	+23.158%	11	149	+142.165%
2025-11-18	6.1200	6.1500	5.7000	5.7000	+2.703%	42	148	+198.246%
2025-11-17	6.2200	6.2200	5.5500	5.5500	-13.953%	6	149	+206.306%
2025-11-13	6.4500	6.4500	6.4500	6.4500	+0.781%	6	146	+163.566%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+6.667%	1	145	+165.625%
2025-11-10	5.5500	6.0000	5.5500	6.0000	0.000%	10	145	+183.333%
2025-11-07	5.4800	6.0000	5.4800	6.0000	+17.417%	4	145	+183.333%
2025-11-06	5.1100	5.1100	5.1100	5.1100	+1.188%	1	144	+232.681%
2025-11-05	5.0500	5.0500	5.0500	5.0500	-4.537%	1	143	+236.634%
2025-11-04	5.2900	5.2900	5.2900	5.2900	+1.731%	1	142	+221.361%
2025-10-31	5.0000	5.2500	5.0000	5.2000	-5.455%	23	141	+226.923%
2025-10-30	5.5000	5.5000	5.5000	5.5000	0.000%	1	141	+209.091%
2025-10-29	5.5200	5.5200	4.6200	5.5000	-1.786%	44	141	+209.091%
2025-10-28	5.6000	5.6000	5.6000	5.6000	0.000%	1	146	+203.571%
2025-10-24	5.4000	5.6000	5.4000	5.6000	+0.539%	2	146	+203.571%
2025-10-23	5.5000	5.5700	5.5000	5.5700	-7.167%	12	144	+205.206%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-4.000%	4	135	+183.333%
2025-10-21	6.0000	6.3500	6.0000	6.2500	+23.031%	8	131	+172.000%
2025-10-20	5.0800	5.0800	5.0800	5.0800	-1.359%	40	129	+234.646%
2025-10-17	5.1500	5.1500	5.1500	5.1500	+5.533%	1	109	+230.097%
2025-10-16	4.8800	4.8800	4.8800	4.8800	+3.830%	1	108	+248.361%
2025-10-14	4.6300	4.7000	4.4700	4.7000	+8.295%	9	107	+261.702%
2025-10-09	4.3400	4.3400	4.3400	4.3400	+1.639%	1	101	+291.705%
2025-10-08	4.2700	4.2700	4.2700	4.2700	-9.149%	2	101	+298.126%
2025-10-07	4.7500	4.7500	4.6800	4.7000	+11.905%	21	99	+261.702%
2025-10-06	4.2000	4.2000	4.2000	4.2000	-6.667%	2	87	+304.762%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+8.696%	1	86	+277.778%
2025-10-02	4.2500	4.2500	4.1000	4.1400	-4.828%	7	85	+310.628%
2025-10-01	4.2500	4.3500	4.2500	4.3500	+3.571%	8	82	+290.805%
2025-09-30	4.2000	4.2000	4.2000	4.2000	+5.000%	1	78	+304.762%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-4.762%	1	77	+325.000%
2025-09-26	4.2000	4.2000	4.2000	4.2000	+1.205%	7	77	+304.762%
2025-09-25	4.1500	4.1500	4.1500	4.1500	-1.190%	1	70	+309.639%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+5.000%	1	69	+304.762%
2025-09-23	4.0500	4.0500	3.9800	4.0000	-4.762%	44	68	+325.000%
2025-09-22	4.2000	4.2000	4.2000	4.2000	0.000%	18	31	+304.762%
2025-09-19	4.3000	4.3000	4.0800	4.2000	-3.448%	3	15	+304.762%
2025-09-18	4.4000	4.4000	4.3500	4.3500	-0.458%	5	14	+290.805%
2025-09-17	4.4000	4.4000	4.3700	4.3700	+5.301%	3	10	+289.016%
2025-09-16	4.0800	4.1500	4.0800	4.1500	+1.220%	6	7	+309.639%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	+314.634%