Dark

KO20280121C90
KO Jan 21 2028 90.00 Call (KO280121C00090000)
option OPRA

EOD

Sep 29, 2026

8.05-2.660%(-0.22)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.0000	8.0500	8.0000	8.0500	-2.660%	37	1,796	0.000%
2026-09-28	8.4000	8.4000	8.2700	8.2700	-4.393%	3	1,776	-2.660%
2026-09-25	8.6000	8.7000	8.4500	8.6500	-4.314%	30	1,774	-6.936%
2026-09-24	9.2000	9.4000	9.0400	9.0400	+3.908%	37	1,778	-10.951%
2026-09-23	9.0700	9.0700	8.6500	8.7000	-5.435%	34	1,798	-7.471%
2026-09-22	9.0000	9.2100	9.0000	9.2000	+8.235%	3	1,775	-12.500%
2026-09-21	8.7500	8.7500	8.4700	8.5000	-2.186%	32	1,774	-5.294%
2026-09-18	8.7500	8.8000	8.6500	8.6900	-1.808%	20	1,783	-7.365%
2026-09-17	8.7500	8.8500	8.7000	8.8500	-1.667%	7	1,768	-9.040%
2026-09-15	8.8800	9.0000	8.8800	9.0000	-1.639%	43	1,767	-10.556%
2026-09-14	9.7500	9.8800	9.1500	9.1500	+5.172%	173	1,767	-12.022%
2026-09-11	8.7000	8.7000	8.7000	8.7000	+0.578%	1	1,640	-7.471%
2026-09-10	8.6000	8.7000	8.5500	8.6500	+3.593%	18	1,639	-6.936%
2026-09-09	8.5700	8.5700	8.3000	8.3500	0.000%	39	1,640	-3.593%
2026-09-08	8.5000	8.5000	8.3500	8.3500	-1.533%	6	1,640	-3.593%
2026-09-04	8.7000	8.7000	8.4800	8.4800	-5.251%	7	1,643	-5.071%
2026-09-03	8.8500	9.0000	8.7500	8.9500	+0.562%	18	1,643	-10.056%
2026-09-02	8.4000	8.9000	8.4000	8.9000	+4.094%	32	1,644	-9.551%
2026-09-01	9.1000	9.1500	8.5500	8.5500	-5.000%	17	1,644	-5.848%
2026-08-31	9.2000	9.3000	9.0000	9.0000	-8.629%	84	1,647	-10.556%
2026-08-28	9.7000	9.8500	9.6500	9.8500	+4.013%	30	1,660	-18.274%
2026-08-27	9.2000	9.5300	9.0500	9.4700	-4.632%	26	1,663	-14.995%
2026-08-26	10.2500	10.3600	9.7900	9.9300	-7.885%	13	1,660	-18.933%
2026-08-25	10.6800	10.7800	10.6800	10.7800	-2.443%	2	1,661	-25.325%
2026-08-24	11.1500	11.3500	11.0400	11.0500	+7.595%	40	1,662	-27.149%
2026-08-21	10.2900	10.4000	10.2000	10.2700	-3.568%	20	1,656	-21.616%
2026-08-20	10.3000	10.7000	10.3000	10.6500	+4.926%	136	1,648	-24.413%
2026-08-19	9.0500	10.1500	9.0500	10.1500	+16.266%	78	1,617	-20.690%
2026-08-18	8.7500	8.8000	8.7300	8.7300	+9.950%	10	1,600	-7.789%
2026-08-17	8.0500	8.0500	7.9000	7.9400	-5.476%	43	1,595	+1.385%
2026-08-14	8.3500	8.5500	8.3300	8.4000	-1.176%	68	1,623	-4.167%
2026-08-13	8.4500	8.5000	8.2600	8.5000	+5.985%	13	1,635	-5.294%
2026-08-12	8.2000	8.4500	7.9900	8.0200	+2.821%	20	1,631	+0.374%
2026-08-11	8.0000	8.0000	7.8000	7.8000	-3.346%	15	1,636	+3.205%
2026-08-10	8.0500	8.4100	8.0500	8.0700	-2.771%	6	1,628	-0.248%
2026-08-07	8.1200	8.3200	8.1200	8.3000	0.000%	36	1,627	-3.012%
2026-08-05	8.7000	8.7000	8.3000	8.3000	+4.403%	3	1,632	-3.012%
2026-08-04	7.8000	7.9500	7.8000	7.9500	-12.733%	63	1,630	+1.258%
2026-08-03	9.1100	9.1100	9.1100	9.1100	+3.523%	1	1,585	-11.636%
2026-07-31	8.8700	9.0500	8.8000	8.8000	-7.466%	4	1,586	-8.523%
2026-07-30	9.1300	9.5100	9.1300	9.5100	-2.959%	3	1,586	-15.352%
2026-07-29	10.0000	10.8300	9.6500	9.8000	+9.497%	32	1,585	-17.857%
2026-07-28	8.8300	10.2500	8.8300	8.9500	+30.657%	55	1,584	-10.056%
2026-07-27	6.4000	6.8500	6.4000	6.8500	+13.223%	17	1,580	+17.518%
2026-07-24	5.8500	6.1000	5.8500	6.0500	+5.769%	6	1,589	+33.058%
2026-07-23	6.0000	6.0000	5.6500	5.7200	-9.206%	21	1,590	+40.734%
2026-07-22	6.2000	6.4000	6.2000	6.3000	+5.000%	4	1,579	+27.778%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,579	+34.167%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+5.839%	2	1,579	+38.793%
2026-07-17	5.7000	5.7000	5.4800	5.4800	-9.421%	5	1,578	+46.898%
2026-07-15	6.3000	6.3000	6.0500	6.0500	-12.950%	105	1,573	+33.058%
2026-07-14	7.0500	7.0500	6.9500	6.9500	-2.113%	8	1,490	+15.827%
2026-07-13	6.9000	7.1000	6.9000	7.1000	+11.111%	16	1,495	+13.380%
2026-07-10	6.3900	6.3900	6.3900	6.3900	+3.231%	5	1,491	+25.978%
2026-07-09	5.9800	6.1900	5.9800	6.1900	-12.817%	22	1,496	+30.048%
2026-07-07	7.2700	7.2700	7.1000	7.1000	+17.745%	11	1,485	+13.380%
2026-07-06	6.5000	6.8800	6.0300	6.0300	-5.039%	59	1,474	+33.499%
2026-07-02	6.3500	6.3500	6.3500	6.3500	+13.799%	9	1,472	+26.772%
2026-07-01	5.5800	5.5800	5.5800	5.5800	-7.921%	1	1,472	+44.265%
2026-06-29	6.1700	6.1700	6.0600	6.0600	+8.214%	3	1,472	+32.838%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+10.020%	1	1,473	+43.750%
2026-06-25	5.2100	5.2100	5.0200	5.0900	-3.781%	100	1,474	+58.153%
2026-06-24	5.3200	5.3200	5.2900	5.2900	+4.752%	4	1,529	+52.174%
2026-06-23	5.0500	5.0500	5.0000	5.0500	+8.137%	60	1,529	+59.406%
2026-06-18	4.6700	4.6700	4.6700	4.6700	-7.890%	5	1,585	+72.377%
2026-06-17	4.6000	5.0700	4.6000	5.0700	+1.807%	3	1,585	+58.777%
2026-06-16	5.0000	5.7500	4.6000	4.9800	-6.916%	8	1,585	+61.647%
2026-06-15	5.5000	5.5000	5.3000	5.3500	-17.692%	4	1,587	+50.467%
2026-06-11	5.7800	6.5000	5.7800	6.5000	-2.256%	2	1,588	+23.846%
2026-06-10	6.0000	6.6500	6.0000	6.6500	+25.472%	5	1,589	+21.053%
2026-06-09	5.0000	5.6000	5.0000	5.3000	+16.998%	25	1,592	+51.887%
2026-06-08	5.0000	5.0000	4.4000	4.5300	-5.625%	4	1,611	+77.704%
2026-06-05	4.1500	4.9400	4.1500	4.8000	+37.143%	4	1,611	+67.708%
2026-06-04	4.8000	4.8000	3.5000	3.5000	-15.254%	7	1,609	+130.000%
2026-06-03	4.4100	4.4100	4.1300	4.1300	0.000%	12	1,613	+94.915%
2026-06-01	4.1500	4.5000	4.1200	4.1300	-3.953%	767	1,609	+94.915%
2026-05-29	4.6000	4.9000	4.3000	4.3000	-10.603%	20	1,495	+87.209%
2026-05-28	5.1500	5.2500	4.8100	4.8100	-10.093%	16	1,489	+67.360%
2026-05-27	5.4500	5.5200	5.3500	5.3500	+1.905%	73	1,487	+50.467%
2026-05-22	5.2000	5.2500	5.1000	5.2500	+5.000%	4	1,553	+53.333%
2026-05-21	5.1000	5.3100	5.0000	5.0000	-9.091%	55	1,551	+61.000%
2026-05-20	5.5500	5.5500	5.5000	5.5000	+0.917%	8	1,551	+46.364%
2026-05-19	5.4000	5.7500	5.4000	5.4500	+3.810%	14	1,594	+47.706%
2026-05-18	5.3000	5.5500	5.1500	5.2500	+4.167%	128	1,594	+53.333%
2026-05-15	5.0900	5.2200	5.0200	5.0400	-4.000%	111	1,594	+59.722%
2026-05-14	5.0500	5.2500	4.9000	5.2500	+7.803%	11	1,371	+53.333%
2026-05-13	5.1000	5.1000	4.8000	4.8700	+0.412%	16	1,358	+65.298%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+24.359%	1	1,358	+65.979%
2026-05-11	4.0000	4.0000	3.9000	3.9000	-7.143%	2	1,358	+106.410%
2026-05-08	4.2000	4.5000	4.2000	4.2000	0.000%	10	1,357	+91.667%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-1.176%	10	1,357	+91.667%
2026-04-29	4.0000	4.2500	4.0000	4.2500	-3.409%	2	1,357	+89.412%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+25.356%	2	1,357	+82.955%
2026-04-27	3.5100	3.5100	3.5100	3.5100	+18.983%	1	1,358	+129.345%
2026-04-22	2.9300	2.9900	2.8300	2.9500	-1.667%	68	1,357	+172.881%
2026-04-21	2.9200	3.0200	2.8500	3.0000	+2.740%	133	1,358	+168.333%
2026-04-17	2.9200	2.9200	2.9200	2.9200	-15.362%	6	1,358	+175.685%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-10.390%	1	1,364	+133.333%
2026-04-10	3.8500	3.8500	3.8200	3.8500	+6.944%	99	1,364	+109.091%
2026-04-07	3.6500	3.6500	3.6000	3.6000	-8.861%	9	1,462	+123.611%
2026-04-06	3.8500	3.9500	3.8500	3.9500	+10.955%	753	1,456	+103.797%
2026-03-31	3.6500	3.6500	3.5600	3.5600	-13.171%	2	956	+126.124%
2026-03-30	4.0500	4.1000	4.0000	4.1000	+9.333%	241	956	+96.341%
2026-03-27	3.5000	3.7500	3.5000	3.7500	+19.048%	156	718	+114.667%
2026-03-25	2.9900	3.1500	2.9900	3.1500	-6.528%	15	575	+155.556%
2026-03-23	3.2500	3.3700	3.2500	3.3700	+2.121%	2	573	+138.872%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-8.333%	1	574	+143.939%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-5.263%	10	575	+123.611%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-11.215%	1	575	+111.842%
2026-03-16	4.2800	4.2800	4.2800	4.2800	+25.882%	1	574	+88.084%
2026-03-05	3.2100	3.4000	3.2100	3.4000	-8.108%	10	573	+136.765%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.500%	5	572	+117.568%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-20.000%	4	572	+101.250%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+19.048%	3	568	+61.000%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-4.545%	4	568	+91.667%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+8.642%	2	574	+82.955%
2026-02-23	3.8000	4.0500	3.8000	4.0500	-1.220%	3	574	+98.765%
2026-02-20	4.1000	4.1000	4.1000	4.1000	+26.154%	1	575	+96.341%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-20.732%	108	576	+147.692%
2026-02-18	4.1000	4.1000	4.1000	4.1000	+1.737%	2	468	+96.341%
2026-02-17	4.0000	4.0300	4.0000	4.0300	+0.750%	3	468	+99.752%
2026-02-13	3.7000	4.1000	3.7000	4.0000	-9.502%	5	465	+101.250%
2026-02-12	4.4200	4.4200	4.4200	4.4200	+19.137%	1	465	+82.127%
2026-02-11	3.2000	3.7100	3.2000	3.7100	+37.407%	4	465	+116.981%
2026-02-10	2.7000	2.7000	2.7000	2.7000	-19.403%	2	465	+198.148%
2026-02-09	3.6000	3.6000	3.3500	3.3500	-8.219%	3	467	+140.299%
2026-02-06	3.7000	3.7000	3.5100	3.6500	+2.241%	131	467	+120.548%
2026-02-05	2.8600	3.5800	2.8600	3.5700	+6.886%	31	337	+125.490%
2026-02-04	3.1000	3.3400	3.1000	3.3400	+18.440%	16	338	+141.018%
2026-02-03	2.8000	2.8200	2.7100	2.8200	+20.000%	3	336	+185.461%
2026-02-02	2.3500	2.3500	2.1900	2.3500	+6.818%	54	335	+242.553%
2026-01-30	1.9000	2.2000	1.9000	2.2000	+15.789%	16	364	+265.909%
2026-01-29	1.7800	1.9500	1.6500	1.9000	+21.019%	275	374	+323.684%
2026-01-28	1.6300	1.6300	1.5700	1.5700	-3.681%	26	150	+412.739%
2026-01-26	1.6400	1.6500	1.5700	1.6300	+25.385%	37	129	+393.865%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-12.162%	4	123	+519.231%
2026-01-20	1.2500	1.4800	1.2500	1.4800	-7.500%	4	119	+443.919%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+11.888%	1	115	+403.125%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+7.519%	2	115	+462.937%
2026-01-08	1.3300	1.3300	1.3300	1.3300	+11.765%	2	115	+505.263%
2026-01-06	1.1900	1.1900	1.1900	1.1900	-0.833%	1	115	+576.471%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-12.409%	1	114	+570.833%
2026-01-02	1.3700	1.3700	1.3700	1.3700	-9.868%	1	114	+487.591%
2025-12-24	1.4900	1.5500	1.4700	1.5200	-2.564%	12	113	+429.605%
2025-12-23	1.5000	1.6100	1.4600	1.5600	+4.698%	22	113	+416.026%
2025-12-22	1.5300	1.5400	1.4300	1.4900	-9.697%	10	111	+440.268%
2025-12-19	1.5600	1.7500	1.5300	1.6500	+3.125%	26	111	+387.879%
2025-12-18	1.5400	1.6200	1.5100	1.6000	-3.614%	31	115	+403.125%
2025-12-17	1.6600	1.6600	1.6600	1.6600	-9.290%	1	113	+384.940%
2025-12-15	1.8300	1.8300	1.8300	1.8300	+10.909%	1	114	+339.891%
2025-12-12	1.6500	1.6500	1.6500	1.6500	+3.125%	1	115	+387.879%
2025-12-11	1.6000	2.0000	1.5800	1.6000	-11.111%	12	115	+403.125%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-7.692%	1	106	+347.222%
2025-12-03	2.0600	2.0600	1.9500	1.9500	-3.465%	2	106	+312.821%
2025-12-02	2.0200	2.0200	2.0200	2.0200	-10.222%	1	105	+298.515%
2025-12-01	2.2500	2.2500	2.2500	2.2500	-1.316%	10	105	+257.778%
2025-11-26	2.2800	2.2800	2.2800	2.2800	+2.703%	2	95	+253.070%
2025-11-21	2.2200	2.2200	2.2200	2.2200	+9.360%	1	95	+262.613%
2025-11-18	1.9000	2.0300	1.9000	2.0300	+0.995%	3	95	+296.552%
2025-11-14	2.0100	2.0100	2.0100	2.0100	-1.951%	1	94	+300.498%
2025-11-13	2.1100	2.1100	2.0500	2.0500	-3.756%	3	94	+292.683%
2025-11-12	2.1500	2.1500	2.0900	2.1300	+9.231%	3	94	+277.934%
2025-11-07	1.9500	1.9500	1.9500	1.9500	+11.429%	1	92	+312.821%
2025-11-06	1.7500	1.7500	1.7500	1.7500	-2.778%	1	92	+360.000%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+7.143%	2	91	+347.222%
2025-10-30	1.6800	1.6800	1.6800	1.6800	-6.667%	20	91	+379.167%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-10.000%	3	68	+347.222%
2025-10-22	1.9600	2.0000	1.9600	2.0000	-2.439%	2	68	+302.500%
2025-10-21	2.0000	2.0800	2.0000	2.0500	+27.329%	3	69	+292.683%
2025-10-20	1.6100	1.6100	1.6100	1.6100	-2.424%	2	68	+400.000%
2025-10-17	1.6500	1.6500	1.6500	1.6500	+5.769%	1	70	+387.879%
2025-10-16	1.5600	1.5600	1.5600	1.5600	+7.586%	24	70	+416.026%
2025-10-14	1.5000	1.5000	1.4500	1.4500	+5.072%	3	70	+455.172%
2025-10-13	1.3000	1.3800	1.3000	1.3800	-5.479%	2	69	+483.333%
2025-10-10	1.4600	1.4600	1.4600	1.4600	+4.286%	1	68	+451.370%
2025-10-09	1.4000	1.4000	1.4000	1.4000	+2.941%	3	69	+475.000%
2025-10-08	1.3200	1.3600	1.3200	1.3600	+7.937%	2	66	+491.912%
2025-10-02	1.2600	1.2600	1.2600	1.2600	+3.279%	5	64	+538.889%
2025-10-01	1.2200	1.2200	1.2200	1.2200	+1.667%	5	59	+559.836%
2025-09-29	1.2200	1.2200	1.2000	1.2000	+3.448%	2	54	+570.833%
2025-09-26	1.1100	1.1600	1.1100	1.1600	+1.754%	2	54	+593.966%
2025-09-24	1.1400	1.1400	1.1400	1.1400	-8.800%	1	53	+606.140%
2025-09-23	1.2500	1.2500	1.2500	1.2500	0.000%	1	53	+544.000%
2025-09-19	1.2200	1.2500	1.2200	1.2500	+4.167%	10	53	+544.000%
2025-09-18	1.2500	1.2500	1.2000	1.2000	-3.226%	7	43	+570.833%
2025-09-15	1.2400	1.2400	1.2400	1.2400	0.000%	36	36	+549.194%