Dark

KO20280121C95
KO Jan 21 2028 95.00 Call (KO280121C00095000)
option OPRA

EOD

Sep 29, 2026

5.95-2.459%(-0.15)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9900	6.1000	5.9500	5.9500	-2.459%	51	2,313	0.000%
2026-09-28	6.2000	6.2000	5.9500	6.1000	-6.585%	11	2,263	-2.459%
2026-09-25	6.7000	6.7000	6.4000	6.5300	-0.609%	7	2,259	-8.882%
2026-09-23	6.4800	6.5700	6.4800	6.5700	+0.305%	2	2,258	-9.437%
2026-09-21	6.5000	6.5500	6.5000	6.5500	+0.924%	2	2,258	-9.160%
2026-09-18	6.4900	6.4900	6.4900	6.4900	-3.134%	1	2,258	-8.320%
2026-09-17	6.4000	6.7000	6.4000	6.7000	-1.471%	3	2,258	-11.194%
2026-09-16	6.8000	6.8000	6.8000	6.8000	-0.730%	5	2,256	-12.500%
2026-09-15	6.7000	7.0000	6.7000	6.8500	+0.735%	11	2,251	-13.139%
2026-09-14	7.2200	7.2200	6.7000	6.8000	+3.817%	7	2,246	-12.500%
2026-09-11	6.4000	6.5500	6.4000	6.5500	+2.344%	5	2,244	-9.160%
2026-09-10	6.5500	6.5500	6.4000	6.4000	-0.312%	2	2,242	-7.031%
2026-09-08	6.4200	6.4200	6.4200	6.4200	+0.943%	3	2,242	-7.321%
2026-09-04	6.3000	6.3600	6.3000	6.3600	+1.760%	49	2,239	-6.447%
2026-09-02	6.4800	6.4800	6.2500	6.2500	-1.884%	2	2,239	-4.800%
2026-09-01	6.3800	6.3900	6.3700	6.3700	-9.259%	3	2,239	-6.593%
2026-08-31	6.9500	7.0200	6.9500	7.0200	-5.135%	6	2,238	-15.242%
2026-08-28	7.3500	7.4700	7.3500	7.4000	-0.671%	16	2,237	-19.595%
2026-08-27	7.0000	7.4500	7.0000	7.4500	-3.247%	8	2,236	-20.134%
2026-08-26	7.6400	7.7000	7.6400	7.7000	-7.784%	2	2,242	-22.727%
2026-08-25	8.3300	8.3500	8.3200	8.3500	-1.183%	6	2,242	-28.743%
2026-08-24	8.5200	8.5200	8.4100	8.4500	+6.289%	41	2,242	-29.586%
2026-08-21	7.9700	7.9700	7.9500	7.9500	-3.049%	3	2,241	-25.157%
2026-08-20	8.2500	8.2500	8.2000	8.2000	+10.811%	2	2,239	-27.439%
2026-08-19	7.2400	7.4000	7.2000	7.4000	+10.448%	4	2,238	-19.595%
2026-08-18	6.7000	6.7000	6.7000	6.7000	+10.744%	2	2,238	-11.194%
2026-08-17	6.2500	6.3500	5.9500	6.0500	-3.968%	9	2,237	-1.653%
2026-08-14	6.2000	6.3100	6.2000	6.3000	+0.159%	6	2,235	-5.556%
2026-08-13	6.2500	6.2900	6.2500	6.2900	+2.276%	4	2,234	-5.405%
2026-08-12	5.6800	6.1500	5.6800	6.1500	+2.671%	41	2,233	-3.252%
2026-08-11	5.9900	5.9900	5.9900	5.9900	+0.672%	1	2,220	-0.668%
2026-08-10	5.9400	6.0000	5.9400	5.9500	-4.800%	3	2,220	0.000%
2026-08-07	6.1500	6.2500	6.1500	6.2500	+4.167%	2	2,221	-4.800%
2026-08-04	5.7400	6.0000	5.7300	6.0000	-6.977%	11	2,221	-0.833%
2026-08-03	6.9200	6.9200	6.4500	6.4500	-6.250%	3	2,220	-7.752%
2026-07-31	6.8600	7.2500	6.8600	6.8800	-5.753%	18	2,218	-13.517%
2026-07-30	6.9000	7.3000	6.8000	7.3000	-5.806%	7	2,204	-18.493%
2026-07-29	7.6600	8.2300	7.3900	7.7500	+11.994%	7	2,201	-23.226%
2026-07-28	6.7400	7.8500	5.9100	6.9200	+35.953%	32	2,198	-14.017%
2026-07-27	4.9200	5.2000	4.9200	5.0900	+13.870%	12	2,205	+16.896%
2026-07-24	4.2500	4.4700	4.2500	4.4700	+6.938%	8	2,204	+33.110%
2026-07-23	4.2500	4.3000	4.1700	4.1800	-8.734%	7	2,204	+42.344%
2026-07-22	4.5500	4.6200	4.5000	4.5800	+4.091%	8	2,203	+29.913%
2026-07-21	4.2500	4.4000	4.2300	4.4000	+3.529%	6	2,203	+35.227%
2026-07-20	4.4700	4.4700	4.1500	4.2500	+3.659%	9	2,204	+40.000%
2026-07-17	5.1000	5.1000	4.1000	4.1000	-21.905%	3	2,199	+45.122%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+20.690%	1	2,199	+13.333%
2026-07-15	4.4000	4.4000	4.3500	4.3500	-9.186%	26	2,199	+36.782%
2026-07-14	4.8300	4.8900	4.7700	4.7900	-5.894%	89	2,199	+24.217%
2026-07-13	5.0900	5.0900	5.0900	5.0900	+8.994%	9	2,157	+16.896%
2026-07-10	4.6400	4.6700	4.6400	4.6700	+5.656%	7	2,157	+27.409%
2026-07-09	4.8800	4.8800	4.4200	4.4200	-13.672%	2	2,157	+34.615%
2026-07-08	5.0900	5.1200	5.0900	5.1200	+0.392%	60	2,157	+16.211%
2026-07-07	5.3500	5.3800	5.0000	5.1000	+20.283%	12	2,145	+16.667%
2026-07-06	4.2000	4.3000	4.2000	4.2400	-3.196%	49	2,143	+40.330%
2026-07-02	4.3800	4.3800	4.3800	4.3800	+3.059%	10	2,102	+35.845%
2026-06-30	4.2500	4.2500	4.2500	4.2500	+8.974%	1	2,102	+40.000%
2026-06-26	3.7500	3.9000	3.7500	3.9000	+12.392%	56	2,101	+52.564%
2026-06-25	3.6700	3.7200	3.4700	3.4700	-7.467%	117	2,154	+71.470%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+8.696%	1	2,263	+58.667%
2026-06-23	3.7500	3.7500	3.4500	3.4500	-1.429%	13	2,262	+72.464%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,260	+70.000%
2026-06-17	3.5000	3.7500	3.5000	3.6000	-6.977%	12	2,260	+65.278%
2026-06-16	3.8700	3.8700	3.8700	3.8700	-0.514%	5	2,260	+53.747%
2026-06-15	4.0000	4.0000	3.8900	3.8900	-12.975%	2	2,260	+52.956%
2026-06-12	4.9000	4.9000	4.3200	4.4700	-2.188%	5	2,260	+33.110%
2026-06-11	4.7000	5.0000	4.5200	4.5700	-7.677%	18	2,260	+30.197%
2026-06-10	4.5000	5.0400	4.4100	4.9500	+39.437%	183	2,257	+20.202%
2026-06-09	3.7500	4.2000	3.5500	3.5500	+1.429%	4	2,108	+67.606%
2026-06-05	2.9000	3.5000	2.9000	3.5000	+43.443%	16	2,105	+70.000%
2026-06-04	3.4500	3.4500	2.4400	2.4400	-17.288%	142	2,106	+143.852%
2026-06-03	2.7000	3.1000	2.6900	2.9500	-5.449%	300	2,087	+101.695%
2026-05-29	3.1600	3.1600	3.1200	3.1200	-18.325%	2	2,121	+90.705%
2026-05-28	3.5000	3.8200	3.5000	3.8200	-4.500%	5	2,120	+55.759%
2026-05-27	3.6300	4.0000	3.6300	4.0000	+17.302%	4	2,120	+48.750%
2026-05-26	3.4100	3.4100	3.4100	3.4100	-14.750%	15	2,120	+74.487%
2026-05-20	3.7000	4.0000	3.7000	4.0000	+15.942%	71	2,105	+48.750%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+29.699%	5	2,140	+72.464%
2026-05-12	2.6400	3.6500	2.6400	2.6600	-14.194%	4	2,136	+123.684%
2026-05-07	2.9400	3.1000	2.9400	3.1000	-3.125%	4	2,138	+91.935%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+1.266%	1	2,135	+85.938%
2026-04-28	2.6300	3.1600	2.6300	3.1600	+35.043%	16	2,134	+88.291%
2026-04-27	2.3500	2.3800	2.2700	2.3400	-2.500%	116	2,134	+154.274%
2026-04-24	2.4300	2.4300	2.4000	2.4000	-4.000%	5	2,139	+147.917%
2026-04-23	2.3000	2.5000	2.2100	2.5000	+20.773%	236	2,134	+138.000%
2026-04-22	2.0600	2.1500	1.9300	2.0700	+2.985%	173	2,143	+187.440%
2026-04-21	2.0000	2.2300	1.9400	2.0100	-6.075%	143	2,144	+196.020%
2026-04-20	2.1900	2.3100	2.0700	2.1400	-1.382%	95	2,144	+178.037%
2026-04-17	2.1500	2.2100	1.9300	2.1700	+4.327%	108	2,147	+174.194%
2026-04-16	2.1000	2.1500	1.9500	2.0800	-0.952%	92	2,146	+186.058%
2026-04-15	2.0500	2.2300	1.9500	2.1000	-10.256%	151	2,143	+183.333%
2026-04-14	2.3500	2.4000	2.2100	2.3400	-3.306%	307	2,150	+154.274%
2026-04-13	2.5900	2.5900	2.2800	2.4200	-12.319%	85	2,179	+145.868%
2026-04-10	2.6000	2.8900	2.6000	2.7600	-4.498%	300	2,168	+115.580%
2026-04-09	2.7800	2.9500	2.7000	2.8900	+4.710%	144	2,169	+105.882%
2026-04-08	2.7000	2.7800	2.4500	2.7600	+6.154%	507	2,188	+115.580%
2026-04-07	2.7000	2.7500	2.4500	2.6000	-6.475%	492	1,992	+128.846%
2026-04-06	2.6500	2.8000	2.6500	2.7800	+6.107%	697	2,008	+114.029%
2026-04-02	2.5700	2.7800	2.5500	2.6200	+6.504%	384	1,982	+127.099%
2026-04-01	2.5000	2.6300	2.3900	2.4600	-9.890%	847	1,982	+141.870%
2026-03-31	2.6900	2.7300	2.3500	2.7300	-4.878%	1,292	1,980	+117.949%
2026-03-30	2.6000	2.8700	2.6000	2.8700	+12.992%	12	1,624	+107.317%
2026-03-27	2.4500	2.5900	2.3900	2.5400	+14.932%	506	1,621	+134.252%
2026-03-26	2.3000	2.3600	2.1500	2.2100	-1.339%	612	1,368	+169.231%
2026-03-25	2.0500	2.3600	2.0500	2.2400	-6.276%	872	1,363	+165.625%
2026-03-24	2.3500	2.4300	2.2900	2.3900	+4.825%	305	1,224	+148.954%
2026-03-23	2.2500	2.3700	2.2000	2.2800	+1.333%	289	1,209	+160.965%
2026-03-20	2.4000	2.4700	2.2200	2.2500	-9.274%	698	1,227	+164.444%
2026-03-19	2.4200	2.5000	2.3500	2.4800	-0.800%	772	1,114	+139.919%
2026-03-18	2.6500	2.6500	2.4100	2.5000	-9.091%	386	844	+138.000%
2026-03-17	2.9300	2.9300	2.7500	2.7500	+6.178%	11	772	+116.364%
2026-03-11	2.5500	2.6800	2.5000	2.5900	-7.168%	98	769	+129.730%
2026-03-10	2.7000	2.8500	2.7000	2.7900	+3.717%	210	753	+113.262%
2026-03-09	2.6200	2.7500	2.5800	2.6900	+16.957%	198	704	+121.190%
2026-03-05	2.3500	2.3500	2.2500	2.3000	-31.343%	214	682	+158.696%
2026-02-27	3.3500	3.3500	3.3500	3.3500	-1.471%	2	716	+77.612%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+25.000%	1	716	+75.000%
2026-02-20	2.6000	2.7800	2.6000	2.7200	+33.333%	16	716	+118.750%
2026-02-19	2.5500	2.5700	2.0400	2.0400	-20.623%	103	726	+191.667%
2026-02-18	2.5700	2.5700	2.5700	2.5700	+2.800%	1	627	+131.518%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-3.101%	1	626	+138.000%
2026-02-13	2.5000	2.6300	2.5000	2.5800	+1.575%	40	624	+130.620%
2026-02-11	2.2900	2.5400	2.2900	2.5400	+40.331%	119	624	+134.252%
2026-02-10	2.0400	2.0400	1.7500	1.8100	-22.979%	14	575	+228.729%
2026-02-09	2.3500	2.3500	2.2200	2.3500	-2.083%	46	575	+153.191%
2026-02-05	2.4500	2.4500	2.4000	2.4000	+11.628%	3	563	+147.917%
2026-02-04	2.0000	2.1500	2.0000	2.1500	+19.444%	4	561	+176.744%
2026-02-03	1.7700	1.8000	1.7700	1.8000	+57.895%	28	563	+230.556%
2026-01-30	1.1100	1.1400	1.1100	1.1400	+8.571%	2	546	+421.930%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+32.911%	15	547	+466.667%
2026-01-21	0.7600	0.7900	0.7600	0.7900	-4.819%	32	547	+653.165%
2026-01-20	0.8300	0.8600	0.7000	0.8300	0.000%	12	516	+616.867%
2026-01-16	0.8300	0.8300	0.8300	0.8300	-21.698%	498	13	+616.867%
2026-01-15	1.0600	1.0600	1.0600	1.0600	+11.579%	1	13	+461.321%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+5.556%	1	13	+526.316%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-17.431%	3	13	+561.111%
2025-12-16	1.0200	1.1400	1.0200	1.0900	+2.830%	16	10	+445.872%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-21.481%	1	8	+461.321%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-10.596%	1	9	+340.741%
2025-11-13	1.5100	1.5100	1.5100	1.5100	+21.774%	1	9	+294.040%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+22.772%	1	9	+379.839%
2025-11-06	1.0100	1.0100	1.0100	1.0100	-8.182%	1	8	+489.109%
2025-11-05	1.1000	1.1000	1.1000	1.1000	+6.796%	1	8	+440.909%
2025-10-16	0.9300	1.0500	0.9300	1.0300	+0.980%	4	8	+477.670%
2025-10-14	1.0200	1.0200	1.0200	1.0200	+0.990%	1	9	+483.333%
2025-10-10	1.0100	1.0100	1.0100	1.0100	+1.000%	1	9	+489.109%
2025-10-08	0.9200	1.0000	0.9200	1.0000	+14.943%	2	9	+495.000%
2025-09-24	0.8700	0.8700	0.8700	0.8700	+2.353%	1	7	+583.908%
2025-09-22	0.7900	0.8500	0.7900	0.8500	+2.410%	5	7	+600.000%
2025-09-19	0.7600	0.8300	0.7600	0.8300	-2.353%	4	2	+616.867%
2025-09-18	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	+600.000%