Dark

KO20280121C85
KO Jan 21 2028 85.00 Call (KO280121C00085000)
option OPRA

EOD

Aug 4, 2026

10.66-2.648%(-0.29)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.0500	10.6600	9.9500	10.6600	-2.648%	52	6,380	0.000%
2026-08-03	11.8500	11.8500	10.8000	10.9500	-5.603%	25	6,382	-2.648%
2026-07-31	11.3000	11.6500	11.3000	11.6000	-3.574%	53	6,374	-8.103%
2026-07-30	11.5000	12.0500	11.4100	12.0300	-2.984%	28	6,369	-11.388%
2026-07-29	13.3500	13.4000	12.4000	12.4000	+7.732%	68	6,376	-14.032%
2026-07-28	10.7500	12.9800	10.7500	11.5100	+26.345%	55	6,391	-7.385%
2026-07-27	8.4000	9.5000	8.4000	9.1100	+11.506%	196	6,388	+17.014%
2026-07-24	7.6500	8.2000	7.6500	8.1700	+7.500%	11	6,209	+30.477%
2026-07-23	8.2000	8.2000	7.6000	7.6000	-8.102%	30	6,212	+40.263%
2026-07-22	8.3000	8.3500	8.1500	8.2700	+3.375%	19	6,204	+28.900%
2026-07-21	8.0900	8.0900	8.0000	8.0000	-0.249%	11	6,190	+33.250%
2026-07-20	8.0200	8.0200	8.0200	8.0200	-5.089%	1	6,191	+32.918%
2026-07-17	8.4200	8.4500	8.4200	8.4500	-8.351%	11	6,192	+26.154%
2026-07-16	9.1000	9.3500	9.0900	9.2200	+15.250%	14	6,191	+15.618%
2026-07-15	8.3900	8.3900	8.0000	8.0000	-7.834%	11	6,181	+33.250%
2026-07-14	9.3000	9.3000	8.6000	8.6800	-4.615%	28	6,172	+22.811%
2026-07-13	9.0000	9.2800	8.9500	9.1000	+5.814%	12	6,167	+17.143%
2026-07-10	8.3000	8.6000	8.3000	8.6000	+2.871%	11	6,170	+23.953%
2026-07-09	8.2000	8.3600	7.7500	8.3600	-5.000%	13	6,171	+27.512%
2026-07-08	8.9400	9.3000	8.8000	8.8000	-4.035%	15	6,169	+21.136%
2026-07-07	9.5000	10.5000	8.7500	9.1700	+5.889%	42	6,160	+16.249%
2026-07-06	8.9500	8.9500	8.1500	8.6600	+16.086%	20	6,154	+23.095%
2026-07-02	7.4700	7.4700	7.4600	7.4600	+1.359%	5	6,155	+42.895%
2026-07-01	7.4000	8.4900	7.3600	7.3600	-4.787%	8	6,155	+44.837%
2026-06-30	8.0400	8.0500	7.7300	7.7300	-2.399%	11	6,161	+37.904%
2026-06-29	8.1300	8.8000	7.9200	7.9200	+1.408%	14	6,150	+34.596%
2026-06-26	7.6500	7.8100	7.3500	7.8100	+5.827%	5	6,147	+36.492%
2026-06-25	7.1300	7.3800	7.1300	7.3800	-2.895%	10	6,144	+44.444%
2026-06-24	7.1500	7.6800	7.1500	7.6000	+12.593%	13	6,154	+40.263%
2026-06-23	6.7300	6.7500	6.7300	6.7500	-4.930%	3	6,146	+57.926%
2026-06-22	6.7500	7.1000	6.5000	7.1000	+7.903%	8	6,148	+50.141%
2026-06-18	6.9000	6.9000	6.3000	6.5800	-3.235%	21	6,160	+62.006%
2026-06-17	6.8000	6.8000	6.8000	6.8000	-3.546%	32	6,160	+56.765%
2026-06-16	7.2000	7.2000	7.0500	7.0500	-3.689%	7	6,160	+51.206%
2026-06-15	7.5500	7.5500	7.2900	7.3200	-10.404%	15	6,154	+45.628%
2026-06-12	7.0000	9.1400	7.0000	8.1700	-7.579%	37	6,166	+30.477%
2026-06-11	8.7600	8.9500	8.2500	8.8400	+7.674%	79	6,146	+20.588%
2026-06-10	8.2000	8.8500	8.0700	8.2100	+10.201%	40	6,122	+29.842%
2026-06-09	6.5400	7.4500	6.5400	7.4500	+14.615%	7	6,111	+43.087%
2026-06-08	6.2700	6.5000	6.2700	6.5000	+1.089%	26	6,116	+64.000%
2026-06-05	5.2500	6.5500	5.2500	6.4300	+33.958%	112	6,105	+65.785%
2026-06-04	6.5500	6.5500	4.8000	4.8000	-15.937%	34	6,073	+122.083%
2026-06-03	6.0000	6.1500	5.7100	5.7100	-4.833%	16	6,082	+86.690%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+3.448%	1	6,098	+77.667%
2026-06-01	5.8300	5.9000	5.8000	5.8000	-3.333%	38	6,099	+83.793%
2026-05-29	6.5900	6.5900	6.0000	6.0000	-10.045%	31	6,098	+77.667%
2026-05-28	7.1500	7.1700	6.6700	6.6700	-9.987%	8	6,104	+59.820%
2026-05-27	7.6700	7.7000	7.3000	7.4100	+5.256%	22	6,112	+43.860%
2026-05-26	7.0400	7.0400	7.0400	7.0400	-3.562%	1	6,118	+51.420%
2026-05-22	7.1900	7.3000	6.9000	7.3000	+4.286%	10	6,119	+46.027%
2026-05-21	7.0600	7.2000	7.0000	7.0000	-5.277%	18	6,128	+52.286%
2026-05-20	7.5600	7.5700	7.3500	7.3900	-0.538%	18	6,128	+44.249%
2026-05-19	7.3500	8.4500	7.3500	7.4300	+7.681%	58	6,150	+43.472%
2026-05-18	6.9500	7.0000	6.9000	6.9000	-1.429%	4	6,150	+54.493%
2026-05-15	7.0000	7.0000	7.0000	7.0000	-2.098%	540	6,150	+52.286%
2026-05-14	6.3500	7.1500	6.3000	7.1500	+5.147%	91	5,612	+49.091%
2026-05-13	6.5800	6.8000	6.5800	6.8000	+4.135%	3	5,539	+56.765%
2026-05-12	5.9500	6.7900	5.9500	6.5300	+16.192%	20	5,539	+63.247%
2026-05-11	5.5900	5.6200	5.4000	5.6200	+0.357%	5	5,539	+89.680%
2026-05-08	6.0000	6.0000	5.6000	5.6000	-2.609%	13	5,523	+90.357%
2026-05-07	5.7500	5.7500	5.7500	5.7500	-0.691%	1	5,513	+85.391%
2026-05-06	5.7900	5.7900	5.7900	5.7900	+0.347%	2	5,514	+84.111%
2026-05-05	5.5700	5.7700	5.5700	5.7700	+6.458%	10	5,512	+84.749%
2026-05-04	5.3500	5.4200	5.3500	5.4200	-2.166%	2	5,522	+96.679%
2026-05-01	5.5400	5.5400	5.5400	5.5400	-5.299%	9	5,514	+92.419%
2026-04-30	5.8500	5.8500	5.8500	5.8500	+3.723%	1	5,514	+82.222%
2026-04-29	5.6700	5.6700	5.6400	5.6400	-8.143%	6	5,515	+89.007%
2026-04-28	5.9000	6.8000	5.7000	6.1400	+29.263%	59	5,521	+73.616%
2026-04-27	4.9000	4.9000	4.7500	4.7500	-1.656%	45	5,531	+124.421%
2026-04-23	4.6000	4.9900	4.6000	4.8300	+15.000%	41	5,490	+120.704%
2026-04-22	4.3500	4.3500	4.2000	4.2000	-0.709%	11	5,511	+153.810%
2026-04-21	4.2000	4.2300	4.1500	4.2300	-1.628%	31	5,514	+152.009%
2026-04-20	4.6000	4.6000	4.3000	4.3000	-6.114%	83	5,514	+147.907%
2026-04-17	4.4500	4.5800	4.4500	4.5800	+6.512%	41	5,517	+132.751%
2026-04-16	4.4500	4.4500	4.3000	4.3000	+4.878%	43	5,547	+147.907%
2026-04-15	4.7000	4.7000	4.1000	4.1000	-15.464%	23	5,539	+160.000%
2026-04-14	4.8500	4.8500	4.8500	4.8500	-8.491%	1	5,524	+119.794%
2026-04-13	5.4500	5.4500	5.3000	5.3000	-7.018%	6	5,525	+101.132%
2026-04-10	5.6500	5.7500	5.6500	5.7000	-1.724%	100	5,531	+87.018%
2026-04-09	5.5500	5.8400	5.4500	5.8000	+7.407%	34	5,526	+83.793%
2026-04-08	5.1700	5.5000	5.1100	5.4000	+3.846%	34	5,527	+97.407%
2026-04-07	5.5000	5.5000	5.2000	5.2000	-2.804%	51	5,527	+105.000%
2026-04-06	5.3500	5.3500	5.3500	5.3500	+1.905%	1	5,513	+99.252%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+8.247%	1	5,515	+103.048%
2026-03-31	5.3600	5.3600	4.8500	4.8500	-13.393%	8	5,515	+119.794%
2026-03-30	5.1500	5.7000	5.1500	5.6000	+20.430%	122	5,517	+90.357%
2026-03-27	4.6500	4.6500	4.6500	4.6500	-1.064%	1	5,517	+129.247%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-1.674%	1	5,518	+126.809%
2026-03-25	4.3500	4.7800	4.3500	4.7800	-0.417%	7	5,518	+123.013%
2026-03-24	4.6500	4.8000	4.6500	4.8000	+8.108%	2	5,518	+122.083%
2026-03-23	4.5000	4.5000	4.4400	4.4400	-3.478%	7	5,519	+140.090%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-9.804%	3	5,513	+131.739%
2026-03-19	5.1000	5.1000	4.9500	5.1000	+0.990%	24	5,513	+109.020%
2026-03-18	5.2500	5.2500	5.0500	5.0500	-15.833%	17	5,534	+111.089%
2026-03-17	5.5500	6.0000	5.5500	6.0000	0.000%	38	5,519	+77.667%
2026-03-16	6.0000	6.0000	6.0000	6.0000	+7.143%	3	5,521	+77.667%
2026-03-13	6.0000	6.0000	5.6000	5.6000	+6.464%	17	5,521	+90.357%
2026-03-11	5.1000	5.2600	5.0000	5.2600	-0.755%	6	5,506	+102.662%
2026-03-10	5.4300	5.6000	5.3000	5.3000	+6.640%	19	5,506	+101.132%
2026-03-09	4.9700	5.0000	4.9700	4.9700	+5.745%	17	5,487	+114.487%
2026-03-06	4.7000	4.7000	4.7000	4.7000	-3.885%	15	5,488	+126.809%
2026-03-05	5.0000	5.6000	4.8900	4.8900	-18.500%	53	5,473	+117.996%
2026-03-04	5.5500	6.0000	5.2500	6.0000	+5.634%	23	5,480	+77.667%
2026-03-03	6.2000	6.2000	5.6800	5.6800	-12.346%	32	5,466	+87.676%
2026-03-02	6.6000	6.7500	6.4800	6.4800	-5.401%	6	5,466	+64.506%
2026-02-27	6.7500	7.0000	6.6800	6.8500	+13.223%	42	5,464	+55.620%
2026-02-26	6.4000	6.4300	6.0500	6.0500	-3.968%	25	5,429	+76.198%
2026-02-25	6.3500	6.4000	6.2000	6.3000	-3.374%	26	5,400	+69.206%
2026-02-24	6.3400	6.6500	6.1000	6.5200	+2.677%	55	5,400	+63.497%
2026-02-23	5.8500	6.4000	5.8500	6.3500	+11.404%	30	5,376	+67.874%
2026-02-20	5.6500	5.8500	5.2700	5.7000	+3.636%	35	5,346	+87.018%
2026-02-19	5.6000	5.6600	5.5000	5.5000	-2.655%	49	5,321	+93.818%
2026-02-18	5.8500	6.0000	5.6500	5.6500	+1.802%	51	5,287	+88.673%
2026-02-17	5.5000	5.6500	5.3000	5.5500	+0.909%	2,059	5,242	+92.072%
2026-02-13	5.4500	5.8000	5.4000	5.5000	-0.901%	133	4,468	+93.818%
2026-02-12	5.5000	6.0500	5.4500	5.5500	+4.717%	57	4,468	+92.072%
2026-02-11	4.3000	5.3000	4.3000	5.3000	+24.706%	40	4,416	+101.132%
2026-02-10	4.3000	4.5200	4.2000	4.2500	-14.141%	35	4,383	+150.824%
2026-02-09	5.3000	5.3500	4.9500	4.9500	-8.333%	53	4,353	+115.354%
2026-02-06	5.2500	5.4000	5.2500	5.4000	+3.846%	23	4,308	+97.407%
2026-02-05	4.8500	5.2500	4.8500	5.2000	+10.638%	21	4,293	+105.000%
2026-02-04	4.4500	5.0000	4.4500	4.7000	+11.905%	282	4,278	+126.809%
2026-02-03	3.7500	4.5000	3.7500	4.2000	+16.667%	59	4,003	+153.810%
2026-02-02	3.5000	3.7000	3.3500	3.6000	+6.825%	76	3,950	+196.111%
2026-01-30	2.9700	3.3700	2.8700	3.3700	+15.808%	64	3,887	+216.320%
2026-01-29	2.7400	2.9900	2.6700	2.9100	+8.178%	135	3,825	+266.323%
2026-01-28	2.7600	2.7600	2.6900	2.6900	-0.370%	72	3,765	+296.283%
2026-01-27	2.5600	2.7000	2.5600	2.7000	+3.846%	49	3,705	+294.815%
2026-01-26	2.5700	2.7500	2.5700	2.6000	-7.143%	126	3,660	+310.000%
2026-01-23	2.4600	2.8000	2.3200	2.8000	+12.450%	622	3,538	+280.714%
2026-01-22	2.2600	2.4900	2.1400	2.4900	+5.508%	2,379	2,922	+328.112%
2026-01-21	2.3600	2.3800	2.1000	2.3600	+0.426%	244	633	+351.695%
2026-01-20	2.0000	2.3500	2.0000	2.3500	+19.289%	202	442	+353.617%
2026-01-16	2.2800	2.2800	1.9700	1.9700	-13.596%	105	242	+441.117%
2026-01-15	2.5900	2.5900	2.2800	2.2800	-12.977%	150	242	+367.544%
2026-01-14	2.5700	2.6200	2.5700	2.6200	+37.895%	4	121	+306.870%
2026-01-13	1.9000	1.9000	1.9000	1.9000	+5.556%	5	120	+461.053%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-1.099%	1	115	+492.222%
2026-01-07	1.8700	1.8700	1.8200	1.8200	-6.667%	2	114	+485.714%
2026-01-06	1.9500	1.9500	1.9500	1.9500	+2.632%	2	114	+446.667%
2026-01-05	1.9300	1.9500	1.9000	1.9000	-13.636%	3	115	+461.053%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-11.290%	1	115	+384.545%
2025-12-19	2.4800	2.4800	2.4800	2.4800	-1.195%	6	115	+329.839%
2025-12-17	2.5100	2.5100	2.5100	2.5100	-3.462%	1	115	+324.701%
2025-12-15	2.6000	2.6000	2.6000	2.6000	+2.767%	1	115	+310.000%
2025-12-12	2.5300	2.5300	2.5300	2.5300	+4.115%	1	115	+321.344%
2025-12-11	2.4100	2.4300	2.4100	2.4300	-9.665%	2	116	+338.683%
2025-12-05	2.6900	2.6900	2.6900	2.6900	-7.877%	1	116	+296.283%
2025-12-04	2.9200	2.9200	2.9200	2.9200	-11.246%	1	117	+265.068%
2025-11-28	3.3300	3.5500	3.2900	3.2900	-1.791%	5	116	+224.012%
2025-11-26	3.3500	3.3500	3.3500	3.3500	-1.471%	2	113	+218.209%
2025-11-25	3.4000	3.4000	3.4000	3.4000	+7.937%	5	113	+213.529%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-10.000%	10	113	+238.413%
2025-11-21	3.5000	3.5000	3.5000	3.5000	+11.111%	37	113	+204.571%
2025-11-20	3.1500	3.1500	3.1500	3.1500	+13.309%	1	144	+238.413%
2025-11-19	3.0800	3.0900	2.7800	2.7800	-3.136%	12	143	+283.453%
2025-11-18	2.8700	2.8700	2.8700	2.8700	-6.515%	1	134	+271.429%
2025-11-17	3.1900	3.1900	3.0600	3.0700	-2.848%	33	134	+247.231%
2025-11-14	3.1800	3.1800	3.1600	3.1600	-10.986%	4	110	+237.342%
2025-11-13	3.1300	3.5500	3.1300	3.5500	+12.698%	2	109	+200.282%
2025-11-12	3.1400	3.1500	3.1400	3.1500	-13.699%	2	109	+238.413%
2025-11-11	3.6500	3.6500	3.6500	3.6500	+36.704%	1	108	+192.055%
2025-11-07	2.6700	2.6700	2.6700	2.6700	+11.250%	1	108	+299.251%
2025-10-29	2.4000	2.4000	2.4000	2.4000	-11.111%	12	108	+344.167%
2025-10-28	2.7000	2.7000	2.7000	2.7000	+5.469%	51	96	+294.815%
2025-10-23	2.6100	2.7500	2.5600	2.5600	-12.628%	3	45	+316.406%
2025-10-22	2.9300	2.9300	2.9300	2.9300	-3.934%	1	45	+263.823%
2025-10-21	3.0000	3.0500	2.9700	3.0500	+22.000%	3	46	+249.508%
2025-10-20	2.5000	2.5000	2.5000	2.5000	+14.679%	2	45	+326.400%
2025-10-15	2.1800	2.1800	2.1800	2.1800	-5.217%	2	47	+388.991%
2025-10-14	2.1800	2.3000	2.0000	2.3000	+14.428%	21	49	+363.478%
2025-10-08	2.0100	2.0100	2.0100	2.0100	-3.365%	15	41	+430.348%
2025-10-07	2.0500	2.1000	2.0500	2.0800	+8.333%	6	26	+412.500%
2025-10-06	1.9200	1.9200	1.9200	1.9200	-6.341%	1	21	+455.208%
2025-10-03	2.0500	2.0500	2.0500	2.0500	+7.895%	1	21	+420.000%
2025-10-02	1.9000	1.9000	1.9000	1.9000	+3.825%	2	20	+461.053%
2025-09-29	1.8300	1.8300	1.8300	1.8300	-4.687%	4	18	+482.514%
2025-09-25	1.9200	1.9200	1.9200	1.9200	+5.495%	1	14	+455.208%
2025-09-24	1.8200	1.8200	1.8200	1.8200	+8.982%	1	13	+485.714%
2025-09-23	1.6700	1.6700	1.6700	1.6700	-7.735%	1	13	+538.323%
2025-09-22	1.7800	1.8100	1.7800	1.8100	-6.701%	4	13	+488.950%
2025-09-18	1.9200	1.9400	1.9200	1.9400	-2.513%	3	12	+449.485%
2025-09-17	1.9900	1.9900	1.9900	1.9900	0.000%	11	11	+435.678%