10 Day Snapshot for KO

Data as of Oct 23, 2026

Ten trading days of price, volume, volatility, and open-interest history. The highest value in each row is green, the lowest red.

DATA IS DELAYED — showing Oct 23, 2026. Subscribe to get the latest end-of-day data.

Last

99.25

Change

+1.81

Open

98.18

97.44

High

99.30

Low

97.96

Bid

Ask

Volume

17,897,878

Trades

Dividend

0.53

Yield

2.19%

Ex-Div

Dec 1, 2026

Split Date

Aug 13, 2012

Impl Vol

20.1%

Hist Vol

18.6%

Opt Volume

115,131

Open Int

823,989

10 Day Snapshot	10-12	10-13	10-14	10-15	10-16	10-19	10-20	10-21	10-22	10-23
Stock Price	89.79	90.11	91.78	92.00	93.90	93.42	93.49	92.68	95.34	92.71
Price Change	1.74	0.32	1.67	0.22	1.90	-0.48	0.07	-0.81	2.66	-2.63
Stock Volume	13.76M	12.70M	13.87M	19.64M	22.42M	16.43M	15.66M	15.10M	16.79M	18.68M
Historical Volatility	0.186	0.186	0.186	0.186	0.187	0.187	0.187	0.183	0.185	0.186
Implied Volatility	0.192	0.200	0.198	0.206	0.199	0.216	0.219	0.239	0.248	0.264
Call IVol	0.190	0.201	0.217	0.201	0.188	0.227	0.218	0.244	0.251	0.270
Put IVol	0.198	0.199	0.188	0.212	0.228	0.205	0.223	0.228	0.244	0.255
Option Volume	28.00K	32.23K	84.17K	75.54K	66.14K	64.04K	40.17K	25.10K	68.13K	83.00K
Call Volume	16.82K	20.75K	38.75K	49.85K	38.06K	42.45K	14.02K	14.51K	35.51K	48.40K
Put Volume	11.18K	11.48K	45.42K	25.68K	28.07K	21.59K	26.16K	10.59K	32.62K	34.60K
Open Interest	786.44K	792.87K	800.74K	816.14K	715.63K	633.48K	671.71K	678.18K	685.74K	652.88K
Call Open Interest	413.64K	417.17K	419.59K	434.69K	371.90K	332.90K	359.61K	364.38K	368.53K	351.32K
Put Open Interest	372.81K	375.70K	381.14K	381.45K	343.72K	300.58K	312.11K	313.81K	317.21K	301.56K
Put/Call Ratio	0.90	0.90	0.91	0.88	0.92	0.90	0.87	0.86	0.86	0.86
Call/Put IVol Ratio	0.956	1.010	1.153	0.947	0.825	1.108	0.976	1.071	1.027	1.060
Strike Peg (11-20)	84.85	84.86	84.85	84.90	85.16	85.47	86.60	86.56	86.75	87.12
Strike Peg (12-18)	78.17	78.21	78.22	78.45	78.97	79.04	79.08	79.17	79.28	79.45