Dark

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

EOD

Aug 4, 2026

16.57-2.815%(-0.48)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	16.3100	16.7000	16.3100	16.5700	-2.815%	52	1,864	0.000%
2026-08-03	17.2000	17.2500	17.0500	17.0500	-4.482%	98	1,849	-2.815%
2026-07-31	17.8500	17.8500	17.8500	17.8500	-3.042%	6	1,872	-7.171%
2026-07-30	17.9000	18.5000	17.9000	18.4100	-2.386%	27	1,866	-9.995%
2026-07-29	18.7000	20.3800	18.6500	18.8600	+5.599%	56	1,861	-12.142%
2026-07-28	18.7400	19.7200	17.8000	17.8600	+20.269%	198	1,863	-7.223%
2026-07-27	14.9000	14.9000	14.2000	14.8500	+13.532%	5	1,838	+11.582%
2026-07-23	12.7000	13.1800	12.7000	13.0800	-0.153%	8	1,838	+26.682%
2026-07-20	13.3000	13.3000	13.1000	13.1000	-14.098%	4	1,838	+26.489%
2026-07-16	15.2500	15.2500	15.2500	15.2500	+8.929%	1	1,838	+8.656%
2026-07-15	13.7700	14.0000	13.7700	14.0000	-5.724%	8	1,838	+18.357%
2026-07-14	14.8500	14.8500	14.8500	14.8500	-2.109%	1	1,832	+11.582%
2026-07-13	14.7100	15.1700	14.7100	15.1700	+4.621%	7	1,831	+9.229%
2026-07-10	14.5000	14.5000	14.5000	14.5000	+6.853%	3	1,837	+14.276%
2026-07-09	13.5000	13.5900	13.5000	13.5700	-10.547%	28	1,834	+22.108%
2026-07-08	15.1700	15.1700	15.1700	15.1700	-0.590%	2	1,859	+9.229%
2026-07-07	15.1500	15.2600	15.1500	15.2600	+9.000%	2	1,859	+8.585%
2026-07-06	14.0000	14.0000	14.0000	14.0000	+4.089%	1	1,860	+18.357%
2026-07-01	12.9100	13.4500	12.9100	13.4500	+3.941%	2	1,860	+23.197%
2026-06-30	12.9400	12.9400	12.9400	12.9400	-6.232%	5	1,860	+28.053%
2026-06-29	13.7500	14.4300	13.7500	13.8000	+2.832%	135	1,860	+20.072%
2026-06-26	13.1500	13.4200	12.9000	13.4200	+10.726%	6	1,880	+23.472%
2026-06-25	12.3400	12.4500	12.1200	12.1200	-5.313%	53	1,878	+36.716%
2026-06-24	12.9500	12.9500	12.8000	12.8000	+6.756%	8	1,858	+29.453%
2026-06-23	11.9900	12.0100	11.9900	11.9900	+3.541%	4	1,860	+38.198%
2026-06-18	11.5000	11.7000	11.5000	11.5800	-6.235%	12	1,851	+43.092%
2026-06-16	12.0500	12.3500	11.6500	12.3500	-1.984%	22	1,851	+34.170%
2026-06-15	12.6000	12.6000	12.6000	12.6000	-6.040%	5	1,851	+31.508%
2026-06-12	13.5000	13.5000	13.4100	13.4100	-5.829%	2	1,846	+23.565%
2026-06-11	14.6500	14.7000	14.0200	14.2400	-2.131%	364	1,845	+16.362%
2026-06-10	13.2500	14.7500	13.2500	14.5500	+14.838%	924	1,495	+13.883%
2026-06-09	12.6700	12.6700	12.6700	12.6700	+11.434%	1	963	+30.781%
2026-06-08	11.1500	11.3700	11.1500	11.3700	+15.784%	111	964	+45.734%
2026-06-05	9.8200	9.8200	9.8200	9.8200	+3.915%	1	943	+68.737%
2026-06-04	9.5500	9.5500	9.4500	9.4500	-11.929%	2	942	+75.344%
2026-06-03	10.8000	10.8000	10.7300	10.7300	+2.975%	46	942	+54.427%
2026-06-02	11.0900	11.2900	10.4200	10.4200	-2.160%	22	941	+59.021%
2026-06-01	10.7000	10.7500	10.6500	10.6500	-3.620%	83	943	+55.587%
2026-05-29	11.2400	11.2500	11.0500	11.0500	-5.957%	36	913	+49.955%
2026-05-28	12.2200	12.2200	11.7500	11.7500	-9.754%	4	898	+41.021%
2026-05-27	13.0200	13.0200	13.0200	13.0200	+8.954%	5	895	+27.266%
2026-05-26	11.9500	11.9500	11.9500	11.9500	-3.629%	1	895	+38.661%
2026-05-22	12.3700	12.4000	12.3700	12.4000	-1.587%	4	894	+33.629%
2026-05-21	12.6000	12.6000	12.6000	12.6000	-1.176%	20	897	+31.508%
2026-05-20	12.8500	12.9500	12.7500	12.7500	-4.135%	13	897	+29.961%
2026-05-19	13.3300	13.3300	13.0500	13.3000	+8.130%	19	869	+24.586%
2026-05-15	12.3300	12.3300	12.2500	12.3000	+1.906%	69	869	+34.715%
2026-05-13	12.2100	12.2400	12.0700	12.0700	+3.783%	27	861	+37.283%
2026-05-12	10.8500	11.6300	10.8500	11.6300	+12.585%	9	850	+42.476%
2026-05-11	10.3300	10.3300	10.3300	10.3300	-4.705%	4	850	+60.407%
2026-05-08	10.3500	10.8500	10.3500	10.8400	+4.432%	3	850	+52.860%
2026-05-07	10.3800	10.3800	10.3800	10.3800	-4.771%	1	849	+59.634%
2026-05-06	10.6500	10.9000	10.6200	10.9000	+4.607%	66	849	+52.018%
2026-05-04	10.4200	10.4200	10.4200	10.4200	-0.762%	9	786	+59.021%
2026-05-01	10.7700	10.7700	10.5000	10.5000	-4.110%	16	807	+57.810%
2026-04-30	10.9500	10.9500	10.9500	10.9500	+4.286%	1	807	+51.324%
2026-04-29	10.9500	10.9500	10.5000	10.5000	-6.500%	32	808	+57.810%
2026-04-28	10.9500	11.6500	10.9500	11.2300	+22.732%	33	785	+47.551%
2026-04-27	9.2000	9.2000	9.1500	9.1500	-1.613%	7	787	+81.093%
2026-04-24	9.3000	9.3000	9.3000	9.3000	-0.215%	2	786	+78.172%
2026-04-23	9.3200	9.3200	9.3200	9.3200	+14.496%	1	784	+77.790%
2026-04-22	8.1500	8.1500	8.0500	8.1400	-1.572%	24	786	+103.563%
2026-04-21	8.4000	8.5000	8.1000	8.2700	-2.820%	64	807	+100.363%
2026-04-20	9.4500	9.4500	8.5100	8.5100	-3.295%	70	807	+94.712%
2026-04-17	8.8000	8.8000	8.8000	8.8000	+2.924%	4	743	+88.295%
2026-04-16	8.4200	8.8000	8.4000	8.5500	-0.581%	13	743	+93.801%
2026-04-15	8.9800	8.9800	8.3700	8.6000	-6.522%	18	738	+92.674%
2026-04-14	9.3500	9.3500	9.2000	9.2000	-8.911%	18	723	+80.109%
2026-04-10	10.6300	10.6300	10.0500	10.1000	-3.810%	211	715	+64.059%
2026-04-09	10.5000	10.5000	10.0500	10.5000	+8.247%	127	551	+57.810%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+4.301%	1	457	+70.825%
2026-04-07	9.8000	9.8000	9.2400	9.3000	-6.814%	17	457	+78.172%
2026-04-06	9.9800	9.9800	9.9800	9.9800	+2.359%	7	455	+66.032%
2026-04-02	9.9500	10.2000	9.7300	9.7500	+4.952%	129	369	+69.949%
2026-04-01	9.4500	9.5000	9.0800	9.2900	-4.128%	62	369	+78.364%
2026-03-31	9.6900	9.6900	9.6900	9.6900	+2.866%	1	373	+71.001%
2026-03-27	8.8700	9.5700	8.8300	9.4200	+6.321%	32	372	+75.902%
2026-03-26	8.9300	8.9300	8.8600	8.8600	+0.113%	13	353	+87.020%
2026-03-25	8.5000	8.8500	8.5000	8.8500	-3.173%	28	352	+87.232%
2026-03-24	9.1400	9.1400	9.1400	9.1400	+3.277%	5	355	+81.291%
2026-03-23	8.6000	9.1000	8.5400	8.8500	-1.667%	27	353	+87.232%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-2.808%	7	353	+84.111%
2026-03-19	9.2600	9.2600	9.2600	9.2600	-0.644%	6	346	+78.942%
2026-03-18	9.3200	9.3200	9.3200	9.3200	-12.488%	1	343	+77.790%
2026-03-16	10.7500	10.8200	10.6500	10.6500	-1.206%	4	342	+55.587%
2026-03-13	10.7800	10.7800	10.7800	10.7800	+7.908%	2	342	+53.711%
2026-03-12	10.0400	10.0400	9.9800	9.9900	+1.939%	3	340	+65.866%
2026-03-11	9.8200	9.8500	9.8000	9.8000	-1.010%	5	338	+69.082%
2026-03-10	9.9000	9.9000	9.9000	9.9000	+2.804%	4	339	+67.374%
2026-03-09	9.6300	9.6300	9.6300	9.6300	+2.995%	6	339	+72.066%
2026-03-06	9.2200	9.3500	9.2200	9.3500	-8.780%	16	345	+77.219%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-14.938%	9	339	+61.659%
2026-02-27	12.2500	12.2500	12.0500	12.0500	+3.879%	6	338	+37.510%
2026-02-26	11.6500	11.8100	11.0500	11.6000	+0.870%	325	338	+42.845%
2026-02-25	11.4400	11.8500	11.4400	11.5000	+0.262%	12	296	+44.087%
2026-02-23	11.5500	11.6000	11.4500	11.4700	+18.247%	13	296	+44.464%
2026-02-19	9.7000	9.7000	9.7000	9.7000	-7.619%	26	307	+70.825%
2026-02-18	10.6200	10.8500	10.5000	10.5000	+0.671%	19	281	+57.810%
2026-02-17	10.6000	10.7800	10.4300	10.4300	+5.354%	24	291	+58.869%
2026-02-13	10.0000	10.0000	9.9000	9.9000	-11.607%	2	268	+67.374%
2026-02-12	11.2000	11.2000	11.2000	11.2000	+14.872%	1	268	+47.946%
2026-02-11	9.7500	9.7500	9.7500	9.7500	+10.169%	1	269	+69.949%
2026-02-10	8.8000	9.1000	8.5000	8.8500	-9.231%	18	270	+87.232%
2026-02-09	10.5000	10.5000	8.6500	9.7500	-4.785%	10	275	+69.949%
2026-02-06	9.8200	10.2400	9.8200	10.2400	+8.360%	3	271	+61.816%
2026-02-04	9.4000	9.7500	9.1500	9.4500	+6.900%	32	271	+75.344%
2026-02-03	8.2000	8.8400	8.2000	8.8400	+18.658%	30	271	+87.443%
2026-02-02	7.5000	7.5000	7.4500	7.4500	+3.329%	4	290	+122.416%
2026-01-30	7.2500	7.2500	7.2100	7.2100	+7.612%	2	294	+129.820%
2026-01-29	6.5600	6.7700	6.5600	6.7000	+5.512%	117	295	+147.313%
2026-01-28	6.3500	6.3500	6.3500	6.3500	-1.550%	1	241	+160.945%
2026-01-27	6.4200	6.5000	6.4200	6.4500	+4.708%	12	242	+156.899%
2026-01-26	6.3500	6.3500	6.0500	6.1600	+6.207%	24	236	+168.994%
2026-01-22	5.5300	5.8000	5.4000	5.8000	-2.521%	178	250	+185.690%
2026-01-21	5.8200	6.0000	5.8200	5.9500	+9.174%	21	174	+178.487%
2026-01-20	5.4500	5.4500	5.4500	5.4500	-3.197%	13	155	+204.037%
2026-01-15	5.8000	5.8000	5.5500	5.6300	+1.077%	4	155	+194.316%
2026-01-09	5.1500	5.5700	5.1500	5.5700	+14.845%	39	158	+197.487%
2026-01-08	4.3500	4.8500	4.3500	4.8500	+16.867%	11	148	+241.649%
2026-01-07	4.1500	4.7000	4.1500	4.1500	-2.353%	15	148	+299.277%
2026-01-06	4.5000	4.5000	4.2500	4.2500	-11.458%	7	156	+289.882%
2026-01-05	4.8000	4.8000	4.8000	4.8000	-2.041%	1	155	+245.208%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-7.895%	1	155	+238.163%
2025-12-30	5.3200	5.3200	5.3200	5.3200	+3.301%	2	154	+211.466%
2025-12-26	5.3500	5.3500	5.1500	5.1500	-4.630%	7	152	+221.748%
2025-12-23	5.4000	5.4000	5.4000	5.4000	+0.935%	6	147	+206.852%
2025-12-22	5.2500	5.3500	5.2500	5.3500	-0.187%	5	141	+209.720%
2025-12-19	5.3600	5.3600	5.3600	5.3600	-3.943%	1	138	+209.142%
2025-12-18	5.3500	5.5800	5.3500	5.5800	-3.793%	8	138	+196.953%
2025-12-17	5.7300	5.8000	5.7300	5.8000	+7.407%	3	137	+185.690%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-0.369%	1	136	+206.852%
2025-12-12	5.5000	5.5000	5.4200	5.4200	-2.518%	4	136	+205.720%
2025-12-11	5.5600	5.5600	5.5600	5.5600	+1.091%	2	138	+198.022%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-2.655%	2	138	+201.273%
2025-12-05	5.6500	5.6500	5.6500	5.6500	-3.419%	2	140	+193.274%
2025-12-04	5.8500	5.8500	5.8500	5.8500	-5.645%	2	140	+183.248%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-10.920%	1	138	+167.258%
2025-11-28	6.8700	6.9600	6.8700	6.9600	+1.606%	2	139	+138.075%
2025-11-26	6.8200	6.8500	6.8200	6.8500	-0.725%	3	139	+141.898%
2025-11-25	6.9000	6.9000	6.9000	6.9000	+6.154%	5	139	+140.145%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-7.407%	5	144	+154.923%
2025-11-21	7.0800	7.1000	6.8500	7.0200	+23.158%	11	149	+136.040%
2025-11-18	6.1200	6.1500	5.7000	5.7000	+2.703%	42	148	+190.702%
2025-11-17	6.2200	6.2200	5.5500	5.5500	-13.953%	6	149	+198.559%
2025-11-13	6.4500	6.4500	6.4500	6.4500	+0.781%	6	146	+156.899%
2025-11-12	6.4000	6.4000	6.4000	6.4000	+6.667%	1	145	+158.906%
2025-11-10	5.5500	6.0000	5.5500	6.0000	0.000%	10	145	+176.167%
2025-11-07	5.4800	6.0000	5.4800	6.0000	+17.417%	4	145	+176.167%
2025-11-06	5.1100	5.1100	5.1100	5.1100	+1.188%	1	144	+224.266%
2025-11-05	5.0500	5.0500	5.0500	5.0500	-4.537%	1	143	+228.119%
2025-11-04	5.2900	5.2900	5.2900	5.2900	+1.731%	1	142	+213.233%
2025-10-31	5.0000	5.2500	5.0000	5.2000	-5.455%	23	141	+218.654%
2025-10-30	5.5000	5.5000	5.5000	5.5000	0.000%	1	141	+201.273%
2025-10-29	5.5200	5.5200	4.6200	5.5000	-1.786%	44	141	+201.273%
2025-10-28	5.6000	5.6000	5.6000	5.6000	0.000%	1	146	+195.893%
2025-10-24	5.4000	5.6000	5.4000	5.6000	+0.539%	2	146	+195.893%
2025-10-23	5.5000	5.5700	5.5000	5.5700	-7.167%	12	144	+197.487%
2025-10-22	6.0000	6.0000	6.0000	6.0000	-4.000%	4	135	+176.167%
2025-10-21	6.0000	6.3500	6.0000	6.2500	+23.031%	8	131	+165.120%
2025-10-20	5.0800	5.0800	5.0800	5.0800	-1.359%	40	129	+226.181%
2025-10-17	5.1500	5.1500	5.1500	5.1500	+5.533%	1	109	+221.748%
2025-10-16	4.8800	4.8800	4.8800	4.8800	+3.830%	1	108	+239.549%
2025-10-14	4.6300	4.7000	4.4700	4.7000	+8.295%	9	107	+252.553%
2025-10-09	4.3400	4.3400	4.3400	4.3400	+1.639%	1	101	+281.797%
2025-10-08	4.2700	4.2700	4.2700	4.2700	-9.149%	2	101	+288.056%
2025-10-07	4.7500	4.7500	4.6800	4.7000	+11.905%	21	99	+252.553%
2025-10-06	4.2000	4.2000	4.2000	4.2000	-6.667%	2	87	+294.524%
2025-10-03	4.5000	4.5000	4.5000	4.5000	+8.696%	1	86	+268.222%
2025-10-02	4.2500	4.2500	4.1000	4.1400	-4.828%	7	85	+300.242%
2025-10-01	4.2500	4.3500	4.2500	4.3500	+3.571%	8	82	+280.920%
2025-09-30	4.2000	4.2000	4.2000	4.2000	+5.000%	1	78	+294.524%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-4.762%	1	77	+314.250%
2025-09-26	4.2000	4.2000	4.2000	4.2000	+1.205%	7	77	+294.524%
2025-09-25	4.1500	4.1500	4.1500	4.1500	-1.190%	1	70	+299.277%
2025-09-24	4.2000	4.2000	4.2000	4.2000	+5.000%	1	69	+294.524%
2025-09-23	4.0500	4.0500	3.9800	4.0000	-4.762%	44	68	+314.250%
2025-09-22	4.2000	4.2000	4.2000	4.2000	0.000%	18	31	+294.524%
2025-09-19	4.3000	4.3000	4.0800	4.2000	-3.448%	3	15	+294.524%
2025-09-18	4.4000	4.4000	4.3500	4.3500	-0.458%	5	14	+280.920%
2025-09-17	4.4000	4.4000	4.3700	4.3700	+5.301%	3	10	+279.176%
2025-09-16	4.0800	4.1500	4.0800	4.1500	+1.220%	6	7	+299.277%
2025-09-15	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	+304.146%