Dark

KO20280121C80
KO Jan 21 2028 80.00 Call (KO280121C00080000)
option OPRA

EOD

Sep 29, 2026

13.57-1.667%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.5700	13.5700	13.5700	13.5700	-1.667%	2	1,256	0.000%
2026-09-28	13.7500	13.8000	13.7500	13.8000	-4.300%	2	1,256	-1.667%
2026-09-25	14.3800	14.4200	14.3800	14.4200	-5.132%	21	1,256	-5.895%
2026-09-24	15.3000	15.3000	15.0600	15.2000	+6.145%	7	1,263	-10.724%
2026-09-23	14.9200	14.9200	14.3200	14.3200	-2.519%	11	1,264	-5.237%
2026-09-22	14.4800	14.6900	14.4800	14.6900	+3.451%	2	1,264	-7.624%
2026-09-21	14.6000	14.6000	14.2000	14.2000	-1.320%	5	1,264	-4.437%
2026-09-18	14.3500	14.3900	14.3500	14.3900	-0.622%	12	1,265	-5.698%
2026-09-17	14.4500	14.5500	14.4000	14.4800	-1.697%	6	1,265	-6.285%
2026-09-16	14.7200	14.7300	14.7200	14.7300	-0.875%	27	1,267	-7.875%
2026-09-15	14.8000	15.1000	14.7500	14.8600	-0.602%	11	1,274	-8.681%
2026-09-14	15.3600	15.3600	14.8000	14.9500	+4.327%	57	1,274	-9.231%
2026-09-11	14.3300	14.3300	14.3300	14.3300	-0.486%	1	1,251	-5.304%
2026-09-10	14.3000	14.4000	14.3000	14.4000	+1.767%	2	1,251	-5.764%
2026-09-09	14.0000	14.1500	13.8800	14.1500	-1.736%	7	1,250	-4.099%
2026-09-08	13.9000	14.4000	13.9000	14.4000	+1.767%	21	1,249	-5.764%
2026-09-04	14.6000	14.6000	14.1500	14.1500	-3.016%	2	1,248	-4.099%
2026-09-03	14.5500	14.6700	14.5500	14.5900	-1.552%	3	1,248	-6.991%
2026-08-31	15.0400	15.0400	14.8200	14.8200	-2.307%	6	1,248	-8.435%
2026-08-27	15.2000	15.4000	15.1700	15.1700	-9.702%	51	1,253	-10.547%
2026-08-26	16.8000	16.8000	16.8000	16.8000	-1.176%	5	1,244	-19.226%
2026-08-25	17.0300	17.0300	17.0000	17.0000	-0.293%	3	1,244	-20.176%
2026-08-24	17.4500	17.6000	17.0500	17.0500	+1.974%	79	1,245	-20.411%
2026-08-20	15.7000	16.9700	15.7000	16.7200	+6.837%	122	1,261	-18.840%
2026-08-19	15.2500	15.6500	15.2500	15.6500	+6.463%	3	1,180	-13.291%
2026-08-18	13.9500	14.7400	13.9500	14.7000	+8.970%	12	1,181	-7.687%
2026-08-17	13.4600	13.5500	13.4600	13.4900	-2.246%	3	1,176	+0.593%
2026-08-14	14.0000	14.0200	13.8000	13.8000	+0.730%	26	1,174	-1.667%
2026-08-13	13.9000	14.0500	13.6800	13.7000	+1.481%	29	1,167	-0.949%
2026-08-12	12.6000	13.5000	12.5100	13.5000	+2.273%	16	1,157	+0.519%
2026-08-11	13.2500	13.4500	12.8500	13.2000	-4.000%	564	1,155	+2.803%
2026-08-10	13.2000	13.7500	13.2000	13.7500	+1.852%	6	836	-1.309%
2026-08-07	13.2200	13.5000	13.2000	13.5000	+1.504%	30	836	+0.519%
2026-08-06	14.5000	14.5000	13.3000	13.3000	-2.206%	72	825	+2.030%
2026-08-05	13.8000	13.8500	13.2500	13.6000	+1.493%	7	846	-0.221%
2026-08-04	12.9000	13.5000	12.6000	13.4000	-2.545%	7	847	+1.269%
2026-08-03	14.0000	14.0000	13.7000	13.7500	-4.514%	4	846	-1.309%
2026-07-31	14.3000	14.4000	14.2000	14.4000	-4.192%	43	846	-5.764%
2026-07-30	15.9500	15.9500	14.3800	15.0300	-3.032%	31	846	-9.714%
2026-07-29	16.3000	16.7000	15.3300	15.5000	+6.749%	51	844	-12.452%
2026-07-28	16.2000	16.2000	14.5000	14.5200	+23.051%	137	867	-6.543%
2026-07-27	11.0500	11.8000	11.0500	11.8000	+9.259%	80	861	+15.000%
2026-07-24	10.0000	10.8000	10.0000	10.8000	+10.769%	6	792	+25.648%
2026-07-23	10.2500	10.2500	9.7500	9.7500	-10.550%	8	792	+39.179%
2026-07-22	10.8600	11.1500	10.8000	10.9000	+3.810%	7	788	+24.495%
2026-07-21	10.5000	10.5000	10.5000	10.5000	+3.346%	1	788	+29.238%
2026-07-20	10.1500	10.1600	10.0500	10.1600	+2.626%	30	788	+33.563%
2026-07-17	11.6000	11.6000	9.7800	9.9000	-16.946%	9	786	+37.071%
2026-07-16	11.8700	11.9200	11.8000	11.9200	+13.524%	38	780	+13.842%
2026-07-15	10.5500	10.7000	10.5000	10.5000	-9.561%	165	781	+29.238%
2026-07-14	11.8400	11.9000	11.5200	11.6100	+0.086%	18	928	+16.882%
2026-07-13	11.6000	11.6000	11.6000	11.6000	+8.716%	1	924	+16.983%
2026-07-09	10.5500	10.8000	10.5500	10.6700	-11.083%	70	924	+27.179%
2026-07-08	12.3000	12.3000	12.0000	12.0000	+3.004%	6	938	+13.083%
2026-07-07	12.0000	12.0900	11.6500	11.6500	+4.955%	3	938	+16.481%
2026-07-06	11.7000	11.7000	10.9500	11.1000	-0.893%	7	937	+22.252%
2026-07-02	10.0800	11.2000	10.0800	11.2000	+16.667%	6	945	+21.161%
2026-07-01	10.0000	10.0000	9.6000	9.6000	-4.478%	2	945	+41.354%
2026-06-30	10.0500	10.0500	10.0500	10.0500	-5.811%	1	945	+35.025%
2026-06-29	11.0000	11.0000	10.3000	10.6700	+0.282%	8	944	+27.179%
2026-06-26	10.1000	10.6400	9.9000	10.6400	+13.797%	7	938	+27.538%
2026-06-25	9.1300	9.3500	9.1300	9.3500	-2.604%	6	936	+45.134%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+5.033%	5	930	+41.354%
2026-06-23	9.7300	9.7300	9.0500	9.1400	+1.556%	14	930	+48.468%
2026-06-22	8.9500	9.0000	8.9400	9.0000	+3.926%	17	929	+50.778%
2026-06-18	9.0900	9.0900	8.5000	8.6600	-1.591%	50	926	+56.697%
2026-06-17	8.9000	9.2500	8.7500	8.8000	-2.222%	13	926	+54.205%
2026-06-16	9.4000	9.4000	9.0000	9.0000	-8.815%	3	926	+50.778%
2026-06-15	9.7500	9.8700	9.5400	9.8700	-11.081%	28	926	+37.487%
2026-06-11	11.2500	11.2500	11.1000	11.1000	-1.770%	59	926	+22.252%
2026-06-10	10.4500	11.3000	10.4200	11.3000	+15.306%	56	974	+20.088%
2026-06-09	8.3000	9.9000	8.3000	9.8000	+16.667%	11	989	+38.469%
2026-06-08	8.3000	8.9100	8.3000	8.4000	-2.098%	69	988	+61.548%
2026-06-05	8.0600	8.6500	7.7500	8.5800	+9.299%	87	974	+58.159%
2026-06-04	8.4400	8.6400	7.7500	7.8500	-3.799%	43	996	+72.866%
2026-06-03	7.9500	8.1700	7.9500	8.1600	+6.667%	6	999	+66.299%
2026-06-02	8.8000	8.8000	7.6500	7.6500	-3.774%	40	999	+77.386%
2026-06-01	7.9500	8.4400	7.9500	7.9500	-5.018%	47	1,016	+70.692%
2026-05-29	8.7500	8.7500	8.2900	8.3700	-10.768%	164	1,016	+62.127%
2026-05-28	9.4800	9.4800	9.3800	9.3800	-5.729%	2	1,049	+44.670%
2026-05-27	9.6000	10.2400	9.6000	9.9500	+12.429%	24	1,050	+36.382%
2026-05-26	8.9700	9.2000	8.8500	8.8500	-6.842%	40	1,040	+53.333%
2026-05-22	9.4000	9.5000	9.4000	9.5000	-5.941%	63	1,032	+42.842%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+0.498%	1	1,027	+34.356%
2026-05-20	8.8000	10.0800	8.8000	10.0500	+1.005%	18	1,027	+35.025%
2026-05-19	9.7000	10.9000	9.7000	9.9500	+5.626%	80	1,026	+36.382%
2026-05-18	8.2000	9.4200	8.2000	9.4200	+5.369%	4	1,026	+44.055%
2026-05-15	9.4000	9.6100	8.9400	8.9400	-2.081%	280	1,026	+51.790%
2026-05-14	8.8000	9.1300	8.8000	9.1300	+3.281%	205	1,287	+48.631%
2026-05-13	8.8300	9.2500	8.8300	8.8400	-1.778%	22	1,448	+53.507%
2026-05-12	8.2000	9.0000	8.0500	9.0000	+16.129%	16	1,448	+50.778%
2026-05-11	7.8400	7.8400	7.7500	7.7500	-0.641%	9	1,448	+75.097%
2026-05-08	8.2000	8.2000	7.8000	7.8000	-3.106%	31	1,454	+73.974%
2026-05-07	7.9500	8.2000	7.8500	8.0500	-6.936%	23	1,451	+68.571%
2026-05-06	8.2000	8.6500	7.8800	8.6500	+12.338%	11	1,451	+56.879%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-0.645%	1	1,451	+76.234%
2026-05-04	7.5500	7.8000	7.5500	7.7500	-1.274%	32	1,452	+75.097%
2026-05-01	8.2000	8.2000	7.8500	7.8500	-0.633%	2	1,422	+72.866%
2026-04-30	7.8500	8.1200	7.8000	7.9000	-1.863%	12	1,422	+71.772%
2026-04-29	8.2000	9.2500	8.0000	8.0500	+4.545%	8	1,416	+68.571%
2026-04-28	8.1000	9.1600	7.6500	7.7000	+14.925%	53	1,412	+76.234%
2026-04-27	7.0500	7.0500	6.4500	6.7000	-3.179%	9	1,416	+102.537%
2026-04-24	6.9200	6.9200	6.9200	6.9200	+1.318%	1	1,411	+96.098%
2026-04-23	6.8500	6.8500	6.8300	6.8300	+14.597%	7	1,412	+98.682%
2026-04-22	5.9500	6.0200	5.8900	5.9600	-0.334%	9	1,409	+127.685%
2026-04-21	6.3000	6.3000	5.6500	5.9800	+1.356%	26	1,406	+126.923%
2026-04-20	6.8000	6.8000	5.9000	5.9000	-7.524%	23	1,406	+130.000%
2026-04-17	6.2500	6.5000	6.2500	6.3800	+0.472%	8	1,389	+112.696%
2026-04-16	6.4000	6.4000	6.3500	6.3500	+2.585%	2	1,386	+113.701%
2026-04-15	6.1500	6.1900	6.1500	6.1900	-7.612%	13	1,385	+119.225%
2026-04-14	6.7400	7.2500	6.7000	6.7000	-8.219%	15	1,375	+102.537%
2026-04-13	7.6400	7.6400	7.0000	7.3000	-3.947%	4	1,374	+85.890%
2026-04-10	7.8700	7.8700	7.5100	7.6000	-3.797%	8	1,375	+78.553%
2026-04-09	7.8500	8.0000	7.5500	7.9000	+10.490%	294	1,375	+71.772%
2026-04-08	7.3000	7.3900	7.1500	7.1500	+1.418%	37	1,138	+89.790%
2026-04-07	7.8500	7.8500	6.8700	7.0500	-5.622%	31	1,167	+92.482%
2026-04-06	7.4300	7.4700	7.4300	7.4700	+3.320%	12	1,154	+81.660%
2026-04-02	7.2200	7.2300	7.0500	7.2300	-7.898%	20	1,151	+87.690%
2026-04-01	7.8500	7.8500	7.8500	7.8500	+3.699%	2	1,151	+72.866%
2026-03-30	7.5500	7.7700	7.5400	7.5700	+8.143%	27	1,150	+79.260%
2026-03-27	7.1500	7.1500	7.0000	7.0000	+8.359%	39	1,139	+93.857%
2026-03-26	6.4600	6.4600	6.4600	6.4600	-2.121%	1	1,165	+110.062%
2026-03-25	6.1500	6.6000	6.1500	6.6000	-2.222%	7	1,164	+105.606%
2026-03-23	6.5700	6.7500	6.4300	6.7500	-2.597%	18	1,170	+101.037%
2026-03-19	6.8400	7.1500	6.8400	6.9300	-2.119%	49	1,179	+95.815%
2026-03-18	7.5700	7.5700	6.8400	7.0800	-11.721%	31	1,193	+91.667%
2026-03-17	7.9000	8.0500	7.8700	8.0200	-0.743%	47	1,169	+69.202%
2026-03-16	8.2000	8.2300	8.0800	8.0800	-5.497%	10	1,144	+67.946%
2026-03-13	8.0000	8.5500	7.8000	8.5500	+10.751%	6	1,145	+58.713%
2026-03-12	7.1500	7.7500	7.1500	7.7200	+5.753%	3	1,143	+75.777%
2026-03-11	7.3000	7.3000	7.3000	7.3000	+0.137%	1	1,140	+85.890%
2026-03-10	7.0500	7.2900	7.0500	7.2900	-2.279%	3	1,139	+86.145%
2026-03-09	7.2100	7.4600	7.2000	7.4600	+1.913%	11	1,137	+81.903%
2026-03-06	7.3200	7.3200	7.3200	7.3200	+6.087%	9	1,147	+85.383%
2026-03-05	7.1000	7.1000	6.9000	6.9000	-7.631%	3	1,138	+96.667%
2026-03-04	7.3000	7.4700	7.3000	7.4700	-6.038%	38	1,138	+81.660%
2026-03-03	8.2000	8.3500	7.4800	7.9500	-15.426%	11	1,138	+70.692%
2026-02-27	9.2500	9.4500	9.2500	9.4000	+10.588%	9	1,132	+44.362%
2026-02-26	9.0000	9.0000	8.5000	8.5000	-1.734%	5	1,124	+59.647%
2026-02-25	8.6500	8.6500	8.6500	8.6500	-1.368%	1	1,124	+56.879%
2026-02-24	8.7700	8.7700	8.7700	8.7700	+2.573%	1	1,124	+54.732%
2026-02-23	8.7000	8.7000	8.5500	8.5500	+6.211%	4	1,124	+58.713%
2026-02-20	8.1500	8.2000	8.0300	8.0500	+7.333%	31	1,121	+68.571%
2026-02-19	7.4500	7.5000	7.4500	7.5000	-0.794%	3	1,107	+80.933%
2026-02-18	8.1700	8.1700	7.5600	7.5600	-6.087%	5	1,107	+79.497%
2026-02-17	7.8500	8.0500	7.8000	8.0500	+6.623%	69	1,105	+68.571%
2026-02-13	7.2500	8.0000	7.2500	7.5500	-5.625%	8	1,098	+79.735%
2026-02-12	8.0000	8.6300	8.0000	8.0000	+6.101%	55	1,098	+69.625%
2026-02-11	6.3700	7.6500	6.3500	7.5400	+25.249%	44	1,096	+79.973%
2026-02-10	6.4200	6.4200	6.0200	6.0200	-15.211%	20	1,096	+125.415%
2026-02-09	7.1300	7.3500	7.1000	7.1000	-0.838%	10	1,085	+91.127%
2026-02-06	7.0700	7.3700	7.0700	7.1600	-5.040%	19	1,090	+89.525%
2026-02-05	6.9500	7.5400	6.5600	7.5400	+10.882%	23	1,084	+79.973%
2026-02-04	6.4000	7.0500	6.4000	6.8000	+8.800%	162	1,087	+99.559%
2026-02-03	5.3500	6.4200	5.3500	6.2500	+13.636%	542	948	+117.120%
2026-02-02	5.1000	5.5000	5.1000	5.5000	+4.762%	12	416	+146.727%
2026-01-30	5.4500	5.4500	5.1000	5.2500	+14.130%	8	418	+158.476%
2026-01-29	4.4500	4.6700	4.2900	4.6000	+6.977%	83	416	+195.000%
2026-01-27	4.3000	4.3000	4.3000	4.3000	+3.865%	1	340	+215.581%
2026-01-26	4.1200	4.2500	4.0500	4.1400	-0.241%	133	339	+227.778%
2026-01-23	3.9000	4.1500	3.9000	4.1500	+17.564%	41	282	+226.988%
2026-01-22	3.5000	3.5300	3.5000	3.5300	-9.487%	15	248	+284.419%
2026-01-21	3.3800	3.9000	3.3800	3.9000	+9.244%	24	244	+247.949%
2026-01-20	3.2000	3.6000	3.2000	3.5700	+8.182%	94	235	+280.112%
2026-01-16	3.5000	3.5000	3.3000	3.3000	-19.512%	7	169	+311.212%
2026-01-14	4.0000	4.1000	3.9500	4.1000	+12.022%	19	169	+230.976%
2026-01-13	3.6600	3.6600	3.6600	3.6600	-0.272%	1	178	+270.765%
2026-01-12	3.6700	3.6700	3.6700	3.6700	+4.857%	1	179	+269.755%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+12.903%	10	178	+287.714%
2026-01-08	3.1000	3.1000	3.1000	3.1000	+12.727%	1	173	+337.742%
2026-01-07	2.7500	2.7500	2.7500	2.7500	-5.172%	1	172	+393.455%
2026-01-06	2.9500	2.9500	2.9000	2.9000	-12.913%	7	171	+367.931%
2026-01-02	3.3300	3.3300	3.3300	3.3300	-10.000%	40	174	+307.508%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+2.778%	5	202	+266.757%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-11.111%	10	202	+276.944%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-1.937%	1	202	+235.062%
2025-12-09	4.1300	4.1300	4.1300	4.1300	+0.732%	1	202	+228.571%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-5.093%	2	201	+230.976%
2025-12-02	4.6000	4.6000	4.1300	4.3200	-8.085%	42	201	+214.120%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-6.746%	2	179	+188.723%
2025-11-21	5.0400	5.0400	5.0400	5.0400	+19.149%	1	179	+169.246%
2025-11-20	4.4500	4.4500	4.2300	4.2300	-6.000%	3	179	+220.804%
2025-11-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	178	+201.556%
2025-11-17	4.5000	4.5000	4.3600	4.5000	+7.399%	10	178	+201.556%
2025-11-14	4.5400	4.5400	4.1900	4.1900	-3.678%	38	176	+223.866%
2025-11-13	4.5600	4.5600	4.3500	4.3500	-6.452%	4	139	+211.954%
2025-11-12	4.6000	4.6500	4.6000	4.6500	+5.204%	12	136	+191.828%
2025-11-11	4.4200	4.4200	4.4200	4.4200	+5.238%	1	125	+207.014%
2025-11-10	4.0000	4.5000	4.0000	4.2000	+1.205%	16	125	+223.095%
2025-11-07	4.7000	4.7000	4.1500	4.1500	+22.059%	6	114	+226.988%
2025-11-05	3.4000	3.4000	3.4000	3.4000	+9.677%	4	110	+299.118%
2025-11-03	3.1000	3.1000	3.1000	3.1000	-8.284%	5	101	+337.742%
2025-10-31	3.3800	3.3800	3.3800	3.3800	-4.249%	1	101	+301.479%
2025-10-29	3.4500	3.5300	3.4500	3.5300	-11.750%	14	100	+284.419%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+2.564%	1	112	+239.250%
2025-10-23	4.2500	4.2500	3.9000	3.9000	-9.722%	19	111	+247.949%
2025-10-22	4.3500	4.5000	4.3200	4.3200	-4.425%	12	104	+214.120%
2025-10-21	4.3500	4.5200	4.3500	4.5200	+24.862%	10	105	+200.221%
2025-10-20	3.6200	3.6200	3.6200	3.6200	+1.972%	1	96	+274.862%
2025-10-17	3.5500	3.5500	3.5500	3.5500	+4.412%	2	95	+282.254%
2025-10-16	3.2600	3.4400	3.2600	3.4000	+6.250%	7	93	+299.118%
2025-10-15	3.1500	3.2600	3.1500	3.2000	+1.587%	24	91	+324.063%
2025-10-14	3.1500	3.1500	3.1500	3.1500	+1.613%	2	79	+330.794%
2025-10-13	3.1000	3.1000	3.1000	3.1000	-7.463%	2	81	+337.742%
2025-10-10	3.2500	3.3500	3.2500	3.3500	+12.040%	26	83	+305.075%
2025-10-09	3.0000	3.0000	2.9900	2.9900	+1.356%	6	108	+353.846%
2025-10-08	2.9100	2.9500	2.9100	2.9500	-4.839%	6	102	+360.000%
2025-10-07	3.1500	3.2000	3.1000	3.1000	+5.802%	5	98	+337.742%
2025-10-06	2.9300	2.9300	2.9300	2.9300	-3.934%	1	93	+363.140%
2025-10-03	2.8500	3.1000	2.8500	3.0500	+12.963%	8	92	+344.918%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-2.527%	7	92	+402.593%
2025-10-01	2.7700	2.7700	2.7700	2.7700	-5.137%	22	85	+389.892%
2025-09-30	2.7700	2.9200	2.7500	2.9200	+6.182%	28	85	+364.726%
2025-09-29	2.5000	2.7500	2.5000	2.7500	+4.563%	8	81	+393.455%
2025-09-26	2.5800	2.6300	2.5800	2.6300	-5.735%	11	75	+415.970%
2025-09-25	2.7900	2.7900	2.7900	2.7900	-0.712%	1	65	+386.380%
2025-09-24	2.7700	2.8100	2.7700	2.8100	+0.357%	13	65	+382.918%
2025-09-23	2.7500	2.8000	2.6900	2.8000	+0.719%	5	55	+384.643%
2025-09-22	2.7100	2.9000	2.7100	2.7800	-2.456%	30	50	+388.129%
2025-09-19	2.8000	2.8500	2.7600	2.8500	-3.390%	6	22	+376.140%
2025-09-18	3.0700	3.0700	2.8400	2.9500	+6.115%	17	21	+360.000%
2025-09-16	2.7800	2.7800	2.7800	2.7800	-0.358%	1	9	+388.129%
2025-09-15	2.7000	2.8300	2.7000	2.7900	0.000%	9	8	+386.380%