Dark

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

EOD

Aug 4, 2026

13.40-2.545%(-0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.9000	13.5000	12.6000	13.4000	-2.545%	7	847	0.000%
2026-08-03	14.0000	14.0000	13.7000	13.7500	-4.514%	4	846	-2.545%
2026-07-31	14.3000	14.4000	14.2000	14.4000	-4.192%	43	846	-6.944%
2026-07-30	15.9500	15.9500	14.3800	15.0300	-3.032%	31	846	-10.845%
2026-07-29	16.3000	16.7000	15.3300	15.5000	+6.749%	51	844	-13.548%
2026-07-28	16.2000	16.2000	14.5000	14.5200	+23.051%	137	867	-7.713%
2026-07-27	11.0500	11.8000	11.0500	11.8000	+9.259%	80	861	+13.559%
2026-07-24	10.0000	10.8000	10.0000	10.8000	+10.769%	6	792	+24.074%
2026-07-23	10.2500	10.2500	9.7500	9.7500	-10.550%	8	792	+37.436%
2026-07-22	10.8600	11.1500	10.8000	10.9000	+3.810%	7	788	+22.936%
2026-07-21	10.5000	10.5000	10.5000	10.5000	+3.346%	1	788	+27.619%
2026-07-20	10.1500	10.1600	10.0500	10.1600	+2.626%	30	788	+31.890%
2026-07-17	11.6000	11.6000	9.7800	9.9000	-16.946%	9	786	+35.354%
2026-07-16	11.8700	11.9200	11.8000	11.9200	+13.524%	38	780	+12.416%
2026-07-15	10.5500	10.7000	10.5000	10.5000	-9.561%	165	781	+27.619%
2026-07-14	11.8400	11.9000	11.5200	11.6100	+0.086%	18	928	+15.418%
2026-07-13	11.6000	11.6000	11.6000	11.6000	+8.716%	1	924	+15.517%
2026-07-09	10.5500	10.8000	10.5500	10.6700	-11.083%	70	924	+25.586%
2026-07-08	12.3000	12.3000	12.0000	12.0000	+3.004%	6	938	+11.667%
2026-07-07	12.0000	12.0900	11.6500	11.6500	+4.955%	3	938	+15.021%
2026-07-06	11.7000	11.7000	10.9500	11.1000	-0.893%	7	937	+20.721%
2026-07-02	10.0800	11.2000	10.0800	11.2000	+16.667%	6	945	+19.643%
2026-07-01	10.0000	10.0000	9.6000	9.6000	-4.478%	2	945	+39.583%
2026-06-30	10.0500	10.0500	10.0500	10.0500	-5.811%	1	945	+33.333%
2026-06-29	11.0000	11.0000	10.3000	10.6700	+0.282%	8	944	+25.586%
2026-06-26	10.1000	10.6400	9.9000	10.6400	+13.797%	7	938	+25.940%
2026-06-25	9.1300	9.3500	9.1300	9.3500	-2.604%	6	936	+43.316%
2026-06-24	9.6000	9.6000	9.6000	9.6000	+5.033%	5	930	+39.583%
2026-06-23	9.7300	9.7300	9.0500	9.1400	+1.556%	14	930	+46.608%
2026-06-22	8.9500	9.0000	8.9400	9.0000	+3.926%	17	929	+48.889%
2026-06-18	9.0900	9.0900	8.5000	8.6600	-1.591%	50	926	+54.734%
2026-06-17	8.9000	9.2500	8.7500	8.8000	-2.222%	13	926	+52.273%
2026-06-16	9.4000	9.4000	9.0000	9.0000	-8.815%	3	926	+48.889%
2026-06-15	9.7500	9.8700	9.5400	9.8700	-11.081%	28	926	+35.765%
2026-06-11	11.2500	11.2500	11.1000	11.1000	-1.770%	59	926	+20.721%
2026-06-10	10.4500	11.3000	10.4200	11.3000	+15.306%	56	974	+18.584%
2026-06-09	8.3000	9.9000	8.3000	9.8000	+16.667%	11	989	+36.735%
2026-06-08	8.3000	8.9100	8.3000	8.4000	-2.098%	69	988	+59.524%
2026-06-05	8.0600	8.6500	7.7500	8.5800	+9.299%	87	974	+56.177%
2026-06-04	8.4400	8.6400	7.7500	7.8500	-3.799%	43	996	+70.701%
2026-06-03	7.9500	8.1700	7.9500	8.1600	+6.667%	6	999	+64.216%
2026-06-02	8.8000	8.8000	7.6500	7.6500	-3.774%	40	999	+75.163%
2026-06-01	7.9500	8.4400	7.9500	7.9500	-5.018%	47	1,016	+68.553%
2026-05-29	8.7500	8.7500	8.2900	8.3700	-10.768%	164	1,016	+60.096%
2026-05-28	9.4800	9.4800	9.3800	9.3800	-5.729%	2	1,049	+42.857%
2026-05-27	9.6000	10.2400	9.6000	9.9500	+12.429%	24	1,050	+34.673%
2026-05-26	8.9700	9.2000	8.8500	8.8500	-6.842%	40	1,040	+51.412%
2026-05-22	9.4000	9.5000	9.4000	9.5000	-5.941%	63	1,032	+41.053%
2026-05-21	10.1000	10.1000	10.1000	10.1000	+0.498%	1	1,027	+32.673%
2026-05-20	8.8000	10.0800	8.8000	10.0500	+1.005%	18	1,027	+33.333%
2026-05-19	9.7000	10.9000	9.7000	9.9500	+5.626%	80	1,026	+34.673%
2026-05-18	8.2000	9.4200	8.2000	9.4200	+5.369%	4	1,026	+42.251%
2026-05-15	9.4000	9.6100	8.9400	8.9400	-2.081%	280	1,026	+49.888%
2026-05-14	8.8000	9.1300	8.8000	9.1300	+3.281%	205	1,287	+46.769%
2026-05-13	8.8300	9.2500	8.8300	8.8400	-1.778%	22	1,448	+51.584%
2026-05-12	8.2000	9.0000	8.0500	9.0000	+16.129%	16	1,448	+48.889%
2026-05-11	7.8400	7.8400	7.7500	7.7500	-0.641%	9	1,448	+72.903%
2026-05-08	8.2000	8.2000	7.8000	7.8000	-3.106%	31	1,454	+71.795%
2026-05-07	7.9500	8.2000	7.8500	8.0500	-6.936%	23	1,451	+66.460%
2026-05-06	8.2000	8.6500	7.8800	8.6500	+12.338%	11	1,451	+54.913%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-0.645%	1	1,451	+74.026%
2026-05-04	7.5500	7.8000	7.5500	7.7500	-1.274%	32	1,452	+72.903%
2026-05-01	8.2000	8.2000	7.8500	7.8500	-0.633%	2	1,422	+70.701%
2026-04-30	7.8500	8.1200	7.8000	7.9000	-1.863%	12	1,422	+69.620%
2026-04-29	8.2000	9.2500	8.0000	8.0500	+4.545%	8	1,416	+66.460%
2026-04-28	8.1000	9.1600	7.6500	7.7000	+14.925%	53	1,412	+74.026%
2026-04-27	7.0500	7.0500	6.4500	6.7000	-3.179%	9	1,416	+100.000%
2026-04-24	6.9200	6.9200	6.9200	6.9200	+1.318%	1	1,411	+93.642%
2026-04-23	6.8500	6.8500	6.8300	6.8300	+14.597%	7	1,412	+96.193%
2026-04-22	5.9500	6.0200	5.8900	5.9600	-0.334%	9	1,409	+124.832%
2026-04-21	6.3000	6.3000	5.6500	5.9800	+1.356%	26	1,406	+124.080%
2026-04-20	6.8000	6.8000	5.9000	5.9000	-7.524%	23	1,406	+127.119%
2026-04-17	6.2500	6.5000	6.2500	6.3800	+0.472%	8	1,389	+110.031%
2026-04-16	6.4000	6.4000	6.3500	6.3500	+2.585%	2	1,386	+111.024%
2026-04-15	6.1500	6.1900	6.1500	6.1900	-7.612%	13	1,385	+116.478%
2026-04-14	6.7400	7.2500	6.7000	6.7000	-8.219%	15	1,375	+100.000%
2026-04-13	7.6400	7.6400	7.0000	7.3000	-3.947%	4	1,374	+83.562%
2026-04-10	7.8700	7.8700	7.5100	7.6000	-3.797%	8	1,375	+76.316%
2026-04-09	7.8500	8.0000	7.5500	7.9000	+10.490%	294	1,375	+69.620%
2026-04-08	7.3000	7.3900	7.1500	7.1500	+1.418%	37	1,138	+87.413%
2026-04-07	7.8500	7.8500	6.8700	7.0500	-5.622%	31	1,167	+90.071%
2026-04-06	7.4300	7.4700	7.4300	7.4700	+3.320%	12	1,154	+79.384%
2026-04-02	7.2200	7.2300	7.0500	7.2300	-7.898%	20	1,151	+85.339%
2026-04-01	7.8500	7.8500	7.8500	7.8500	+3.699%	2	1,151	+70.701%
2026-03-30	7.5500	7.7700	7.5400	7.5700	+8.143%	27	1,150	+77.015%
2026-03-27	7.1500	7.1500	7.0000	7.0000	+8.359%	39	1,139	+91.429%
2026-03-26	6.4600	6.4600	6.4600	6.4600	-2.121%	1	1,165	+107.430%
2026-03-25	6.1500	6.6000	6.1500	6.6000	-2.222%	7	1,164	+103.030%
2026-03-23	6.5700	6.7500	6.4300	6.7500	-2.597%	18	1,170	+98.519%
2026-03-19	6.8400	7.1500	6.8400	6.9300	-2.119%	49	1,179	+93.362%
2026-03-18	7.5700	7.5700	6.8400	7.0800	-11.721%	31	1,193	+89.266%
2026-03-17	7.9000	8.0500	7.8700	8.0200	-0.743%	47	1,169	+67.082%
2026-03-16	8.2000	8.2300	8.0800	8.0800	-5.497%	10	1,144	+65.842%
2026-03-13	8.0000	8.5500	7.8000	8.5500	+10.751%	6	1,145	+56.725%
2026-03-12	7.1500	7.7500	7.1500	7.7200	+5.753%	3	1,143	+73.575%
2026-03-11	7.3000	7.3000	7.3000	7.3000	+0.137%	1	1,140	+83.562%
2026-03-10	7.0500	7.2900	7.0500	7.2900	-2.279%	3	1,139	+83.813%
2026-03-09	7.2100	7.4600	7.2000	7.4600	+1.913%	11	1,137	+79.625%
2026-03-06	7.3200	7.3200	7.3200	7.3200	+6.087%	9	1,147	+83.060%
2026-03-05	7.1000	7.1000	6.9000	6.9000	-7.631%	3	1,138	+94.203%
2026-03-04	7.3000	7.4700	7.3000	7.4700	-6.038%	38	1,138	+79.384%
2026-03-03	8.2000	8.3500	7.4800	7.9500	-15.426%	11	1,138	+68.553%
2026-02-27	9.2500	9.4500	9.2500	9.4000	+10.588%	9	1,132	+42.553%
2026-02-26	9.0000	9.0000	8.5000	8.5000	-1.734%	5	1,124	+57.647%
2026-02-25	8.6500	8.6500	8.6500	8.6500	-1.368%	1	1,124	+54.913%
2026-02-24	8.7700	8.7700	8.7700	8.7700	+2.573%	1	1,124	+52.794%
2026-02-23	8.7000	8.7000	8.5500	8.5500	+6.211%	4	1,124	+56.725%
2026-02-20	8.1500	8.2000	8.0300	8.0500	+7.333%	31	1,121	+66.460%
2026-02-19	7.4500	7.5000	7.4500	7.5000	-0.794%	3	1,107	+78.667%
2026-02-18	8.1700	8.1700	7.5600	7.5600	-6.087%	5	1,107	+77.249%
2026-02-17	7.8500	8.0500	7.8000	8.0500	+6.623%	69	1,105	+66.460%
2026-02-13	7.2500	8.0000	7.2500	7.5500	-5.625%	8	1,098	+77.483%
2026-02-12	8.0000	8.6300	8.0000	8.0000	+6.101%	55	1,098	+67.500%
2026-02-11	6.3700	7.6500	6.3500	7.5400	+25.249%	44	1,096	+77.719%
2026-02-10	6.4200	6.4200	6.0200	6.0200	-15.211%	20	1,096	+122.591%
2026-02-09	7.1300	7.3500	7.1000	7.1000	-0.838%	10	1,085	+88.732%
2026-02-06	7.0700	7.3700	7.0700	7.1600	-5.040%	19	1,090	+87.151%
2026-02-05	6.9500	7.5400	6.5600	7.5400	+10.882%	23	1,084	+77.719%
2026-02-04	6.4000	7.0500	6.4000	6.8000	+8.800%	162	1,087	+97.059%
2026-02-03	5.3500	6.4200	5.3500	6.2500	+13.636%	542	948	+114.400%
2026-02-02	5.1000	5.5000	5.1000	5.5000	+4.762%	12	416	+143.636%
2026-01-30	5.4500	5.4500	5.1000	5.2500	+14.130%	8	418	+155.238%
2026-01-29	4.4500	4.6700	4.2900	4.6000	+6.977%	83	416	+191.304%
2026-01-27	4.3000	4.3000	4.3000	4.3000	+3.865%	1	340	+211.628%
2026-01-26	4.1200	4.2500	4.0500	4.1400	-0.241%	133	339	+223.671%
2026-01-23	3.9000	4.1500	3.9000	4.1500	+17.564%	41	282	+222.892%
2026-01-22	3.5000	3.5300	3.5000	3.5300	-9.487%	15	248	+279.603%
2026-01-21	3.3800	3.9000	3.3800	3.9000	+9.244%	24	244	+243.590%
2026-01-20	3.2000	3.6000	3.2000	3.5700	+8.182%	94	235	+275.350%
2026-01-16	3.5000	3.5000	3.3000	3.3000	-19.512%	7	169	+306.061%
2026-01-14	4.0000	4.1000	3.9500	4.1000	+12.022%	19	169	+226.829%
2026-01-13	3.6600	3.6600	3.6600	3.6600	-0.272%	1	178	+266.120%
2026-01-12	3.6700	3.6700	3.6700	3.6700	+4.857%	1	179	+265.123%
2026-01-09	3.5000	3.5000	3.5000	3.5000	+12.903%	10	178	+282.857%
2026-01-08	3.1000	3.1000	3.1000	3.1000	+12.727%	1	173	+332.258%
2026-01-07	2.7500	2.7500	2.7500	2.7500	-5.172%	1	172	+387.273%
2026-01-06	2.9500	2.9500	2.9000	2.9000	-12.913%	7	171	+362.069%
2026-01-02	3.3300	3.3300	3.3300	3.3300	-10.000%	40	174	+302.402%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+2.778%	5	202	+262.162%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-11.111%	10	202	+272.222%
2025-12-15	4.0500	4.0500	4.0500	4.0500	-1.937%	1	202	+230.864%
2025-12-09	4.1300	4.1300	4.1300	4.1300	+0.732%	1	202	+224.455%
2025-12-05	4.1000	4.1000	4.1000	4.1000	-5.093%	2	201	+226.829%
2025-12-02	4.6000	4.6000	4.1300	4.3200	-8.085%	42	201	+210.185%
2025-11-26	4.7000	4.7000	4.7000	4.7000	-6.746%	2	179	+185.106%
2025-11-21	5.0400	5.0400	5.0400	5.0400	+19.149%	1	179	+165.873%
2025-11-20	4.4500	4.4500	4.2300	4.2300	-6.000%	3	179	+216.785%
2025-11-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	178	+197.778%
2025-11-17	4.5000	4.5000	4.3600	4.5000	+7.399%	10	178	+197.778%
2025-11-14	4.5400	4.5400	4.1900	4.1900	-3.678%	38	176	+219.809%
2025-11-13	4.5600	4.5600	4.3500	4.3500	-6.452%	4	139	+208.046%
2025-11-12	4.6000	4.6500	4.6000	4.6500	+5.204%	12	136	+188.172%
2025-11-11	4.4200	4.4200	4.4200	4.4200	+5.238%	1	125	+203.167%
2025-11-10	4.0000	4.5000	4.0000	4.2000	+1.205%	16	125	+219.048%
2025-11-07	4.7000	4.7000	4.1500	4.1500	+22.059%	6	114	+222.892%
2025-11-05	3.4000	3.4000	3.4000	3.4000	+9.677%	4	110	+294.118%
2025-11-03	3.1000	3.1000	3.1000	3.1000	-8.284%	5	101	+332.258%
2025-10-31	3.3800	3.3800	3.3800	3.3800	-4.249%	1	101	+296.450%
2025-10-29	3.4500	3.5300	3.4500	3.5300	-11.750%	14	100	+279.603%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+2.564%	1	112	+235.000%
2025-10-23	4.2500	4.2500	3.9000	3.9000	-9.722%	19	111	+243.590%
2025-10-22	4.3500	4.5000	4.3200	4.3200	-4.425%	12	104	+210.185%
2025-10-21	4.3500	4.5200	4.3500	4.5200	+24.862%	10	105	+196.460%
2025-10-20	3.6200	3.6200	3.6200	3.6200	+1.972%	1	96	+270.166%
2025-10-17	3.5500	3.5500	3.5500	3.5500	+4.412%	2	95	+277.465%
2025-10-16	3.2600	3.4400	3.2600	3.4000	+6.250%	7	93	+294.118%
2025-10-15	3.1500	3.2600	3.1500	3.2000	+1.587%	24	91	+318.750%
2025-10-14	3.1500	3.1500	3.1500	3.1500	+1.613%	2	79	+325.397%
2025-10-13	3.1000	3.1000	3.1000	3.1000	-7.463%	2	81	+332.258%
2025-10-10	3.2500	3.3500	3.2500	3.3500	+12.040%	26	83	+300.000%
2025-10-09	3.0000	3.0000	2.9900	2.9900	+1.356%	6	108	+348.161%
2025-10-08	2.9100	2.9500	2.9100	2.9500	-4.839%	6	102	+354.237%
2025-10-07	3.1500	3.2000	3.1000	3.1000	+5.802%	5	98	+332.258%
2025-10-06	2.9300	2.9300	2.9300	2.9300	-3.934%	1	93	+357.338%
2025-10-03	2.8500	3.1000	2.8500	3.0500	+12.963%	8	92	+339.344%
2025-10-02	2.7000	2.7000	2.7000	2.7000	-2.527%	7	92	+396.296%
2025-10-01	2.7700	2.7700	2.7700	2.7700	-5.137%	22	85	+383.755%
2025-09-30	2.7700	2.9200	2.7500	2.9200	+6.182%	28	85	+358.904%
2025-09-29	2.5000	2.7500	2.5000	2.7500	+4.563%	8	81	+387.273%
2025-09-26	2.5800	2.6300	2.5800	2.6300	-5.735%	11	75	+409.506%
2025-09-25	2.7900	2.7900	2.7900	2.7900	-0.712%	1	65	+380.287%
2025-09-24	2.7700	2.8100	2.7700	2.8100	+0.357%	13	65	+376.868%
2025-09-23	2.7500	2.8000	2.6900	2.8000	+0.719%	5	55	+378.571%
2025-09-22	2.7100	2.9000	2.7100	2.7800	-2.456%	30	50	+382.014%
2025-09-19	2.8000	2.8500	2.7600	2.8500	-3.390%	6	22	+370.175%
2025-09-18	3.0700	3.0700	2.8400	2.9500	+6.115%	17	21	+354.237%
2025-09-16	2.7800	2.7800	2.7800	2.7800	-0.358%	1	9	+382.014%
2025-09-15	2.7000	2.8300	2.7000	2.7900	0.000%	9	8	+380.287%