{"schema_version":1,"generated_at":"2026-08-23T02:32:11.550827+00:00","symbol":"KO","slug":"ko","issuer_id":"sec-cik:0000021344","security_id":"sec-cik:0000021344:ko","page":{"symbol":"KO","indexed":false,"review_status":"prototype","date_published":"2026-08-22","editorial_reviewed_at":null,"dek":"Coca-Cola's price regime, relative strength, unusual-options and unusual-volume history, curated-manager ownership and filed fundamentals — joined into one dated stock intelligence page.","business_lens":"Coca-Cola sells concentrate and syrup to a bottling network rather than most finished drinks, so its reported revenue is smaller and its margins far higher than case volumes alone suggest. For the stock, unit-case growth, pricing and mix matter alongside the currency translation that a heavily international earnings base carries into dollar results.","drivers":["Unit-case volume, price/mix and the split between developed and emerging markets.","Currency translation on a majority-international revenue and profit base.","Bottler refranchising, system economics and the structure of the concentrate model.","Marketing investment, category mix across sparkling, water, coffee and juice, and dividend capacity."],"risk_checks":["A strong dollar can reduce reported growth even when local-currency volume and pricing hold.","Pricing that outruns volume can mask weakening consumption in individual markets.","Sugar, packaging and health-related regulation or taxation can change category economics by geography.","As an income-oriented mega-cap, the shares can trade on rate expectations as much as on operating results."]},"identity":{"company":"Coca-Cola","legal_name":"COCA COLA CO","cik":21344,"exchange":"NYSE","share_class":null,"sic":"2080","industry":"Beverages","state_of_incorporation":"DE","fiscal_year_end":"1231"},"universe":{"rank":31,"indicative_market_cap":391876565780,"shares_outstanding_as_of":"2026-01-23","coverage":{"financials":true,"reported_earnings_events":1,"uoa_eligible":true,"uoa_flag_sessions":3,"unusual_volume_flags":0,"curated_13f_managers":1},"readiness":{"build_ready":true,"evidence_blocks":["price_history","financials","reported_earnings","unusual_options","curated_13f"],"build_blockers":[],"index_ready":false,"index_blockers":["editorial_review","four_historical_earnings_events"]}},"price":{"as_of":"2026-08-21","close":91.1,"change_1d_pct":0.66,"return_1m_pct":12.23,"return_3m_pct":12.23,"return_6m_pct":14.1,"return_1y_pct":28.85,"return_ytd_pct":30.31,"spy_return_3m_pct":3.1,"relative_strength_vs_spy_3m_pct":9.14,"sma_20":87.73,"sma_50":84.31,"sma_200":77.49,"distance_from_50d_pct":8.05,"distance_from_200d_pct":17.56,"high_52w":91.87,"low_52w":65.35,"drawdown_from_52w_high_pct":-0.84,"realized_volatility_20d_pct":21.56,"latest_volume":18818683,"average_volume_20d":16965650,"volume_vs_20d":1.11,"latest_dollar_volume":1714382021,"regime":"established_uptrend","regime_label":"Established uptrend","chart":[{"date":"2025-08-21","open":70.6,"high":70.91,"low":70.33,"close":70.66,"volume":8840435},{"date":"2025-08-22","open":70.96,"high":71.02,"low":69.92,"close":70.13,"volume":12999808},{"date":"2025-08-25","open":70.11,"high":70.23,"low":68.72,"close":68.93,"volume":13634587},{"date":"2025-08-26","open":69.04,"high":69.08,"low":68.58,"close":68.73,"volume":17964239},{"date":"2025-08-27","open":68.82,"high":68.87,"low":68.47,"close":68.83,"volume":11563044},{"date":"2025-08-28","open":68.88,"high":68.9,"low":68.28,"close":68.36,"volume":16209880},{"date":"2025-08-29","open":68.67,"high":69.14,"low":68.43,"close":68.99,"volume":14601378},{"date":"2025-09-02","open":68.96,"high":69.34,"low":68.26,"close":69.06,"volume":24770104},{"date":"2025-09-03","open":68.66,"high":69.1,"low":67.37,"close":68.99,"volume":33581556},{"date":"2025-09-04","open":69.11,"high":69.46,"low":68.12,"close":68.25,"volume":16736034},{"date":"2025-09-05","open":68.01,"high":68.58,"low":67.87,"close":67.96,"volume":23978260},{"date":"2025-09-08","open":67.86,"high":67.88,"low":67.16,"close":67.43,"volume":21671772},{"date":"2025-09-09","open":67.28,"high":68.11,"low":67.28,"close":67.86,"volume":14120792},{"date":"2025-09-10","open":67.79,"high":68.09,"low":67.21,"close":67.82,"volume":16042557},{"date":"2025-09-11","open":67.92,"high":68.17,"low":67.58,"close":67.62,"volume":15129262},{"date":"2025-09-12","open":67.6,"high":67.72,"low":66.94,"close":67.01,"volume":18714014},{"date":"2025-09-15","open":66.68,"high":66.78,"low":66.1,"close":66.21,"volume":15986156},{"date":"2025-09-16","open":66.35,"high":66.51,"low":66.06,"close":66.24,"volume":18555965},{"date":"2025-09-17","open":66.41,"high":67.13,"low":66.41,"close":67.04,"volume":17372429},{"date":"2025-09-18","open":66.8,"high":67.04,"low":66.35,"close":66.46,"volume":17722970},{"date":"2025-09-19","open":66.49,"high":66.73,"low":66.05,"close":66.43,"volume":31193195},{"date":"2025-09-22","open":66.16,"high":66.59,"low":66.08,"close":66.21,"volume":13298784},{"date":"2025-09-23","open":66.35,"high":66.76,"low":65.9,"close":66.71,"volume":15072805},{"date":"2025-09-24","open":66.41,"high":66.78,"low":65.96,"close":66.45,"volume":14776852},{"date":"2025-09-25","open":66.75,"high":66.92,"low":65.95,"close":65.98,"volume":14395018},{"date":"2025-09-26","open":66.07,"high":66.34,"low":65.5,"close":65.67,"volume":17821778},{"date":"2025-09-29","open":65.67,"high":66.1,"low":65.35,"close":66.04,"volume":14818585},{"date":"2025-09-30","open":66.07,"high":66.64,"low":65.96,"close":66.32,"volume":13815001},{"date":"2025-10-01","open":66.51,"high":66.83,"low":66.29,"close":66.78,"volume":14877562},{"date":"2025-10-02","open":66.53,"high":66.65,"low":65.86,"close":66.1,"volume":14350750},{"date":"2025-10-03","open":66.1,"high":66.99,"low":66.04,"close":66.65,"volume":12249420},{"date":"2025-10-06","open":66.49,"high":66.5,"low":65.84,"close":66.1,"volume":14333789},{"date":"2025-10-07","open":66.23,"high":67.26,"low":65.87,"close":66.79,"volume":13328314},{"date":"2025-10-08","open":66.67,"high":66.87,"low":66.06,"close":66.12,"volume":12606682},{"date":"2025-10-09","open":66.29,"high":66.8,"low":66.12,"close":66.37,"volume":12705531},{"date":"2025-10-10","open":66.52,"high":67.4,"low":66.38,"close":67.04,"volume":17991862},{"date":"2025-10-13","open":66.23,"high":66.8,"low":66.0,"close":66.8,"volume":13694398},{"date":"2025-10-14","open":66.87,"high":67.57,"low":66.75,"close":67.51,"volume":14245626},{"date":"2025-10-15","open":67.27,"high":67.72,"low":66.92,"close":67.08,"volume":11193772},{"date":"2025-10-16","open":67.18,"high":68.11,"low":67.16,"close":67.59,"volume":15707398},{"date":"2025-10-17","open":68.0,"high":68.5,"low":67.8,"close":68.44,"volume":15542029},{"date":"2025-10-20","open":68.43,"high":68.64,"low":67.92,"close":68.44,"volume":17789352},{"date":"2025-10-21","open":70.57,"high":71.39,"low":70.23,"close":71.22,"volume":33651479},{"date":"2025-10-22","open":71.36,"high":71.62,"low":70.51,"close":70.81,"volume":18293226},{"date":"2025-10-23","open":70.81,"high":70.93,"low":69.72,"close":69.94,"volume":13989421},{"date":"2025-10-24","open":69.91,"high":70.05,"low":69.65,"close":69.71,"volume":15688609},{"date":"2025-10-27","open":69.78,"high":70.12,"low":69.25,"close":70.06,"volume":13800087},{"date":"2025-10-28","open":70.05,"high":70.9,"low":69.95,"close":70.16,"volume":12730503},{"date":"2025-10-29","open":69.92,"high":70.03,"low":68.16,"close":68.35,"volume":19789644},{"date":"2025-10-30","open":68.45,"high":69.29,"low":68.39,"close":68.98,"volume":14751751},{"date":"2025-10-31","open":68.55,"high":69.07,"low":67.9,"close":68.9,"volume":16743143},{"date":"2025-11-03","open":68.8,"high":68.89,"low":67.66,"close":67.97,"volume":15660474},{"date":"2025-11-04","open":68.47,"high":68.73,"low":68.16,"close":68.66,"volume":12743849},{"date":"2025-11-05","open":68.66,"high":68.83,"low":68.18,"close":68.51,"volume":12850143},{"date":"2025-11-06","open":68.3,"high":69.14,"low":67.92,"close":69.06,"volume":15906657},{"date":"2025-11-07","open":69.81,"high":70.87,"low":69.41,"close":70.55,"volume":25108368},{"date":"2025-11-10","open":70.01,"high":70.66,"low":69.44,"close":70.52,"volume":15318022},{"date":"2025-11-11","open":70.98,"high":71.75,"low":70.66,"close":71.61,"volume":16160234},{"date":"2025-11-12","open":71.49,"high":71.89,"low":71.34,"close":71.51,"volume":13612892},{"date":"2025-11-13","open":71.42,"high":71.67,"low":71.0,"close":71.07,"volume":14002871},{"date":"2025-11-14","open":71.41,"high":71.64,"low":70.6,"close":71.16,"volume":13172093},{"date":"2025-11-17","open":71.2,"high":71.53,"low":70.62,"close":70.68,"volume":14772290},{"date":"2025-11-18","open":70.99,"high":71.34,"low":70.57,"close":71.22,"volume":12838958},{"date":"2025-11-19","open":71.2,"high":71.45,"low":70.81,"close":71.11,"volume":12401574},{"date":"2025-11-20","open":70.95,"high":71.48,"low":70.61,"close":71.21,"volume":15396583},{"date":"2025-11-21","open":71.68,"high":73.19,"low":71.49,"close":72.95,"volume":26492942},{"date":"2025-11-24","open":73.16,"high":73.16,"low":71.57,"close":72.59,"volume":39819069},{"date":"2025-11-25","open":72.8,"high":72.93,"low":72.14,"close":72.61,"volume":17451205},{"date":"2025-11-26","open":72.6,"high":73.09,"low":72.39,"close":72.88,"volume":11795284},{"date":"2025-11-28","open":73.0,"high":73.23,"low":72.76,"close":73.12,"volume":7423056},{"date":"2025-12-01","open":72.6,"high":72.91,"low":71.93,"close":71.95,"volume":14388080},{"date":"2025-12-02","open":71.8,"high":71.8,"low":70.43,"close":70.67,"volume":19871444},{"date":"2025-12-03","open":70.88,"high":71.4,"low":70.61,"close":70.81,"volume":17001674},{"date":"2025-12-04","open":70.83,"high":71.34,"low":70.37,"close":70.45,"volume":17710083},{"date":"2025-12-05","open":70.32,"high":70.71,"low":69.87,"close":70.0,"volume":13979421},{"date":"2025-12-08","open":69.84,"high":70.38,"low":69.49,"close":70.25,"volume":17775116},{"date":"2025-12-09","open":70.37,"high":70.63,"low":69.83,"close":70.09,"volume":13010638},{"date":"2025-12-10","open":70.39,"high":70.53,"low":69.78,"close":70.21,"volume":29789545},{"date":"2025-12-11","open":70.55,"high":70.69,"low":68.79,"close":69.11,"volume":23124263},{"date":"2025-12-12","open":69.11,"high":70.62,"low":69.04,"close":70.52,"volume":18444590},{"date":"2025-12-15","open":70.43,"high":71.32,"low":70.32,"close":70.97,"volume":18660080},{"date":"2025-12-16","open":71.3,"high":71.3,"low":70.32,"close":70.37,"volume":17370153},{"date":"2025-12-17","open":70.57,"high":70.92,"low":70.31,"close":70.67,"volume":13672743},{"date":"2025-12-18","open":70.27,"high":70.8,"low":70.17,"close":70.36,"volume":15524814},{"date":"2025-12-19","open":70.06,"high":70.77,"low":70.03,"close":70.06,"volume":36911107},{"date":"2025-12-22","open":69.93,"high":70.22,"low":69.66,"close":70.21,"volume":12828588},{"date":"2025-12-23","open":70.2,"high":70.26,"low":69.69,"close":69.87,"volume":9471255},{"date":"2025-12-24","open":69.9,"high":70.16,"low":69.75,"close":70.11,"volume":4515355},{"date":"2025-12-26","open":69.95,"high":70.16,"low":69.73,"close":69.87,"volume":5711395},{"date":"2025-12-29","open":70.0,"high":70.42,"low":69.85,"close":70.16,"volume":9686968},{"date":"2025-12-30","open":70.0,"high":70.24,"low":69.8,"close":70.07,"volume":8610904},{"date":"2025-12-31","open":70.07,"high":70.16,"low":69.88,"close":69.91,"volume":8127826},{"date":"2026-01-02","open":69.85,"high":69.87,"low":68.98,"close":69.12,"volume":12152180},{"date":"2026-01-05","open":68.92,"high":68.92,"low":67.92,"close":67.94,"volume":21186731},{"date":"2026-01-06","open":68.01,"high":68.25,"low":67.59,"close":67.84,"volume":21019954},{"date":"2026-01-07","open":67.99,"high":68.07,"low":67.27,"close":67.54,"volume":20223634},{"date":"2026-01-08","open":67.54,"high":69.46,"low":67.45,"close":69.37,"volume":19237282},{"date":"2026-01-09","open":69.43,"high":70.66,"low":69.12,"close":70.51,"volume":19639457},{"date":"2026-01-12","open":70.9,"high":70.97,"low":70.24,"close":70.5,"volume":20582534},{"date":"2026-01-13","open":70.42,"high":71.24,"low":70.27,"close":71.24,"volume":18325028},{"date":"2026-01-14","open":71.17,"high":71.71,"low":70.81,"close":71.44,"volume":16739339},{"date":"2026-01-15","open":71.59,"high":71.6,"low":70.37,"close":70.48,"volume":15464188},{"date":"2026-01-16","open":70.29,"high":70.74,"low":70.04,"close":70.44,"volume":20027621},{"date":"2026-01-20","open":70.0,"high":71.78,"low":69.79,"close":71.75,"volume":22152224},{"date":"2026-01-21","open":71.98,"high":72.24,"low":70.83,"close":72.01,"volume":21660571},{"date":"2026-01-22","open":71.83,"high":72.04,"low":71.44,"close":71.87,"volume":13962780},{"date":"2026-01-23","open":72.02,"high":73.06,"low":71.78,"close":72.88,"volume":18307627},{"date":"2026-01-26","open":72.86,"high":73.3,"low":72.54,"close":72.56,"volume":14017448},{"date":"2026-01-27","open":72.44,"high":73.56,"low":72.27,"close":73.55,"volume":13239697},{"date":"2026-01-28","open":73.21,"high":73.62,"low":72.57,"close":73.06,"volume":14633700},{"date":"2026-01-29","open":73.18,"high":74.09,"low":73.14,"close":73.43,"volume":20862138},{"date":"2026-01-30","open":73.71,"high":74.9,"low":73.54,"close":74.81,"volume":26420678},{"date":"2026-02-02","open":75.01,"high":75.7,"low":74.4,"close":75.33,"volume":19301581},{"date":"2026-02-03","open":75.27,"high":77.5,"low":75.13,"close":76.89,"volume":27007284},{"date":"2026-02-04","open":77.27,"high":78.11,"low":77.08,"close":77.35,"volume":28607522},{"date":"2026-02-05","open":77.82,"high":78.86,"low":77.59,"close":78.51,"volume":21633612},{"date":"2026-02-06","open":78.5,"high":79.2,"low":78.26,"close":79.03,"volume":18512613},{"date":"2026-02-09","open":78.67,"high":79.11,"low":77.54,"close":77.97,"volume":23415749},{"date":"2026-02-10","open":76.63,"high":77.51,"low":76.01,"close":76.81,"volume":28848201},{"date":"2026-02-11","open":76.88,"high":79.05,"low":76.58,"close":78.6,"volume":22649827},{"date":"2026-02-12","open":78.98,"high":80.41,"low":78.79,"close":79.0,"volume":26043746},{"date":"2026-02-13","open":78.45,"high":79.4,"low":78.13,"close":78.68,"volume":16711872},{"date":"2026-02-17","open":78.99,"high":79.64,"low":78.74,"close":79.56,"volume":16260252},{"date":"2026-02-18","open":79.5,"high":79.84,"low":78.92,"close":79.49,"volume":16304922},{"date":"2026-02-19","open":79.46,"high":79.67,"low":78.59,"close":78.91,"volume":14924662},{"date":"2026-02-20","open":79.33,"high":79.84,"low":78.89,"close":79.84,"volume":17175455},{"date":"2026-02-23","open":79.52,"high":80.85,"low":79.5,"close":80.56,"volume":17157785},{"date":"2026-02-24","open":80.54,"high":81.09,"low":79.85,"close":80.72,"volume":16448618},{"date":"2026-02-25","open":80.4,"high":80.69,"low":79.56,"close":80.47,"volume":18086894},{"date":"2026-02-26","open":80.75,"high":80.89,"low":80.02,"close":80.5,"volume":12843321},{"date":"2026-02-27","open":80.94,"high":82.0,"low":80.82,"close":81.56,"volume":28483857},{"date":"2026-03-02","open":81.25,"high":81.4,"low":80.15,"close":80.22,"volume":18137539},{"date":"2026-03-03","open":79.86,"high":80.08,"low":78.56,"close":79.34,"volume":20549315},{"date":"2026-03-04","open":79.29,"high":79.47,"low":77.75,"close":78.1,"volume":21011924},{"date":"2026-03-05","open":77.68,"high":77.72,"low":76.5,"close":77.03,"volume":23165678},{"date":"2026-03-06","open":76.8,"high":77.19,"low":76.35,"close":77.04,"volume":15516142},{"date":"2026-03-09","open":76.62,"high":78.07,"low":76.53,"close":77.8,"volume":18554056},{"date":"2026-03-10","open":77.48,"high":78.41,"low":77.1,"close":77.88,"volume":17243902},{"date":"2026-03-11","open":77.71,"high":77.71,"low":76.6,"close":77.63,"volume":11551233},{"date":"2026-03-12","open":77.42,"high":78.16,"low":76.9,"close":77.61,"volume":16842821},{"date":"2026-03-13","open":77.47,"high":78.05,"low":77.19,"close":77.34,"volume":11974673},{"date":"2026-03-16","open":78.0,"high":78.43,"low":77.74,"close":77.82,"volume":11761241},{"date":"2026-03-17","open":78.0,"high":78.3,"low":77.45,"close":77.58,"volume":14900133},{"date":"2026-03-18","open":77.08,"high":77.13,"low":75.85,"close":75.97,"volume":13134940},{"date":"2026-03-19","open":76.0,"high":76.45,"low":75.53,"close":75.55,"volume":13023815},{"date":"2026-03-20","open":75.57,"high":76.05,"low":74.39,"close":74.75,"volume":33298886},{"date":"2026-03-23","open":75.34,"high":75.45,"low":74.55,"close":75.11,"volume":15054931},{"date":"2026-03-24","open":74.86,"high":75.69,"low":74.63,"close":74.67,"volume":15653735},{"date":"2026-03-25","open":74.59,"high":75.65,"low":74.07,"close":75.25,"volume":14787906},{"date":"2026-03-26","open":75.19,"high":75.75,"low":74.65,"close":74.69,"volume":11202163},{"date":"2026-03-27","open":74.82,"high":76.05,"low":74.7,"close":75.71,"volume":17461695},{"date":"2026-03-30","open":75.93,"high":77.0,"low":75.72,"close":76.27,"volume":18502821},{"date":"2026-03-31","open":76.53,"high":77.02,"low":75.51,"close":76.05,"volume":18301818},{"date":"2026-04-01","open":76.15,"high":76.36,"low":75.26,"close":76.08,"volume":15834273},{"date":"2026-04-02","open":76.58,"high":76.96,"low":76.12,"close":76.72,"volume":14573433},{"date":"2026-04-06","open":76.64,"high":77.28,"low":76.22,"close":77.22,"volume":8259898},{"date":"2026-04-07","open":77.2,"high":77.6,"low":75.63,"close":75.91,"volume":12769174},{"date":"2026-04-08","open":75.81,"high":77.37,"low":75.32,"close":77.29,"volume":12331311},{"date":"2026-04-09","open":76.65,"high":78.29,"low":76.37,"close":78.18,"volume":14311386},{"date":"2026-04-10","open":77.98,"high":78.17,"low":77.31,"close":77.47,"volume":11081439},{"date":"2026-04-13","open":77.32,"high":77.45,"low":75.83,"close":76.41,"volume":12696206},{"date":"2026-04-14","open":75.97,"high":76.62,"low":75.8,"close":75.9,"volume":12397647},{"date":"2026-04-15","open":75.74,"high":75.74,"low":74.72,"close":75.31,"volume":16212209},{"date":"2026-04-16","open":75.03,"high":75.84,"low":74.9,"close":75.18,"volume":11502038},{"date":"2026-04-17","open":74.95,"high":76.06,"low":74.8,"close":75.74,"volume":15034001},{"date":"2026-04-20","open":75.82,"high":76.22,"low":75.36,"close":75.48,"volume":10141798},{"date":"2026-04-21","open":75.48,"high":75.53,"low":74.62,"close":74.7,"volume":11806963},{"date":"2026-04-22","open":74.9,"high":75.38,"low":74.55,"close":74.63,"volume":9352294},{"date":"2026-04-23","open":75.44,"high":76.66,"low":75.16,"close":76.28,"volume":12060407},{"date":"2026-04-24","open":76.71,"high":77.01,"low":76.17,"close":76.63,"volume":12008838},{"date":"2026-04-27","open":76.71,"high":76.71,"low":75.4,"close":75.44,"volume":15812270},{"date":"2026-04-28","open":79.52,"high":80.32,"low":78.08,"close":78.35,"volume":30710783},{"date":"2026-04-29","open":78.37,"high":79.28,"low":78.19,"close":78.87,"volume":18294753},{"date":"2026-04-30","open":78.8,"high":79.12,"low":78.33,"close":78.76,"volume":15142223},{"date":"2026-05-01","open":79.29,"high":79.64,"low":78.04,"close":78.58,"volume":12610537},{"date":"2026-05-04","open":78.06,"high":78.77,"low":77.73,"close":78.19,"volume":12672442},{"date":"2026-05-05","open":78.19,"high":78.78,"low":77.74,"close":78.48,"volume":11637614},{"date":"2026-05-06","open":78.78,"high":79.33,"low":78.57,"close":79.23,"volume":14060396},{"date":"2026-05-07","open":78.79,"high":79.15,"low":78.1,"close":78.43,"volume":16531465},{"date":"2026-05-08","open":78.57,"high":79.2,"low":78.12,"close":78.42,"volume":12447310},{"date":"2026-05-11","open":78.16,"high":78.73,"low":77.84,"close":78.66,"volume":10968079},{"date":"2026-05-12","open":79.0,"high":80.32,"low":78.28,"close":80.03,"volume":19883156},{"date":"2026-05-13","open":79.87,"high":81.03,"low":79.84,"close":80.26,"volume":12357115},{"date":"2026-05-14","open":80.73,"high":80.92,"low":79.91,"close":80.45,"volume":10642114},{"date":"2026-05-15","open":81.36,"high":81.36,"low":80.45,"close":80.82,"volume":17527294},{"date":"2026-05-18","open":80.87,"high":81.39,"low":80.39,"close":81.2,"volume":12375542},{"date":"2026-05-19","open":81.41,"high":82.66,"low":81.26,"close":81.92,"volume":16595343},{"date":"2026-05-20","open":82.17,"high":82.4,"low":81.52,"close":81.55,"volume":16999670},{"date":"2026-05-21","open":81.79,"high":81.8,"low":80.72,"close":81.17,"volume":15708545},{"date":"2026-05-22","open":81.18,"high":81.68,"low":80.92,"close":81.48,"volume":8244567},{"date":"2026-05-26","open":80.84,"high":81.6,"low":80.24,"close":80.46,"volume":13012643},{"date":"2026-05-27","open":81.1,"high":82.51,"low":80.8,"close":81.62,"volume":13212907},{"date":"2026-05-28","open":81.32,"high":81.76,"low":80.34,"close":80.41,"volume":14691461},{"date":"2026-05-29","open":80.04,"high":80.33,"low":78.91,"close":79.01,"volume":32477496},{"date":"2026-06-01","open":78.58,"high":79.2,"low":78.43,"close":78.64,"volume":12776430},{"date":"2026-06-02","open":78.88,"high":79.2,"low":78.25,"close":78.41,"volume":12533257},{"date":"2026-06-03","open":78.29,"high":79.03,"low":78.11,"close":78.76,"volume":14964390},{"date":"2026-06-04","open":79.78,"high":80.04,"low":76.81,"close":76.82,"volume":19364700},{"date":"2026-06-05","open":77.51,"high":80.74,"low":77.48,"close":79.48,"volume":25708070},{"date":"2026-06-08","open":79.31,"high":79.93,"low":79.1,"close":79.54,"volume":12828923},{"date":"2026-06-09","open":79.55,"high":81.76,"low":79.38,"close":81.34,"volume":20304140},{"date":"2026-06-10","open":82.68,"high":83.85,"low":82.12,"close":83.59,"volume":20799377},{"date":"2026-06-11","open":83.92,"high":84.04,"low":82.49,"close":82.53,"volume":14111673},{"date":"2026-06-12","open":82.71,"high":82.89,"low":81.87,"close":82.62,"volume":11620228},{"date":"2026-06-15","open":81.08,"high":81.2,"low":80.25,"close":80.91,"volume":19956655},{"date":"2026-06-16","open":81.15,"high":81.39,"low":79.84,"close":80.28,"volume":16512513},{"date":"2026-06-17","open":79.95,"high":80.33,"low":78.99,"close":79.93,"volume":20346936},{"date":"2026-06-18","open":79.87,"high":80.01,"low":78.74,"close":79.39,"volume":46385187},{"date":"2026-06-22","open":79.25,"high":80.06,"low":79.06,"close":79.53,"volume":21118863},{"date":"2026-06-23","open":81.33,"high":81.33,"low":79.83,"close":80.31,"volume":16379514},{"date":"2026-06-24","open":80.89,"high":81.58,"low":80.56,"close":80.6,"volume":30678495},{"date":"2026-06-25","open":80.53,"high":81.38,"low":79.97,"close":80.42,"volume":16002088},{"date":"2026-06-26","open":80.96,"high":82.81,"low":80.7,"close":82.63,"volume":68214305},{"date":"2026-06-29","open":82.83,"high":83.62,"low":82.21,"close":82.65,"volume":17148633},{"date":"2026-06-30","open":82.5,"high":82.54,"low":81.01,"close":81.27,"volume":16310811},{"date":"2026-07-01","open":81.7,"high":81.98,"low":80.96,"close":81.29,"volume":21622546},{"date":"2026-07-02","open":81.63,"high":84.14,"low":81.4,"close":84.14,"volume":17980089},{"date":"2026-07-06","open":84.1,"high":84.56,"low":82.32,"close":82.96,"volume":16164435},{"date":"2026-07-07","open":84.6,"high":85.68,"low":83.64,"close":84.05,"volume":17692886},{"date":"2026-07-08","open":84.17,"high":84.83,"low":83.27,"close":83.4,"volume":17032031},{"date":"2026-07-09","open":82.09,"high":82.82,"low":81.71,"close":82.63,"volume":15317178},{"date":"2026-07-10","open":82.73,"high":83.74,"low":82.41,"close":83.49,"volume":12355177},{"date":"2026-07-13","open":83.9,"high":84.68,"low":83.67,"close":84.25,"volume":16488416},{"date":"2026-07-14","open":84.17,"high":84.63,"low":83.08,"close":83.08,"volume":13758849},{"date":"2026-07-15","open":82.93,"high":83.24,"low":82.23,"close":82.45,"volume":18286808},{"date":"2026-07-16","open":83.5,"high":84.95,"low":83.28,"close":84.92,"volume":21144783},{"date":"2026-07-17","open":85.37,"high":85.56,"low":80.83,"close":81.56,"volume":37261958},{"date":"2026-07-20","open":81.55,"high":82.37,"low":81.3,"close":82.12,"volume":14626790},{"date":"2026-07-21","open":81.97,"high":82.4,"low":81.32,"close":81.97,"volume":15390546},{"date":"2026-07-22","open":82.85,"high":82.92,"low":81.96,"close":82.2,"volume":13964616},{"date":"2026-07-23","open":81.67,"high":81.87,"low":80.88,"close":81.17,"volume":16182464},{"date":"2026-07-24","open":81.57,"high":82.33,"low":80.9,"close":82.25,"volume":15134564},{"date":"2026-07-27","open":83.08,"high":84.14,"low":82.5,"close":84.07,"volume":22353267},{"date":"2026-07-28","open":88.3,"high":90.22,"low":86.25,"close":88.27,"volume":34692593},{"date":"2026-07-29","open":88.65,"high":90.92,"low":88.64,"close":89.08,"volume":21516917},{"date":"2026-07-30","open":87.63,"high":88.64,"low":87.21,"close":88.49,"volume":17353205},{"date":"2026-07-31","open":87.66,"high":88.0,"low":86.82,"close":87.59,"volume":14667560},{"date":"2026-08-03","open":88.48,"high":88.48,"low":86.63,"close":86.86,"volume":22949921},{"date":"2026-08-04","open":85.79,"high":86.68,"low":85.16,"close":86.56,"volume":17071588},{"date":"2026-08-05","open":87.05,"high":87.15,"low":86.19,"close":86.83,"volume":18168504},{"date":"2026-08-06","open":87.86,"high":87.97,"low":86.42,"close":86.85,"volume":16105917},{"date":"2026-08-07","open":86.51,"high":87.17,"low":86.19,"close":87.05,"volume":11221651},{"date":"2026-08-10","open":87.11,"high":87.53,"low":86.43,"close":86.87,"volume":13695435},{"date":"2026-08-11","open":86.62,"high":87.05,"low":86.11,"close":86.48,"volume":15758894},{"date":"2026-08-12","open":85.78,"high":87.29,"low":85.66,"close":86.71,"volume":12249528},{"date":"2026-08-13","open":87.14,"high":87.75,"low":86.91,"close":87.42,"volume":12592653},{"date":"2026-08-14","open":87.3,"high":87.97,"low":87.2,"close":87.71,"volume":11082597},{"date":"2026-08-17","open":87.3,"high":88.02,"low":86.85,"close":86.98,"volume":12887786},{"date":"2026-08-18","open":88.4,"high":88.96,"low":87.88,"close":88.82,"volume":12492420},{"date":"2026-08-19","open":88.59,"high":90.76,"low":88.59,"close":90.35,"volume":15970408},{"date":"2026-08-20","open":90.18,"high":91.87,"low":89.73,"close":90.5,"volume":17663483},{"date":"2026-08-21","open":90.85,"high":91.2,"low":90.32,"close":91.1,"volume":18818683}]},"options":{"as_of":"2026-08-21","share_class_symbols":["KO"],"archive_start":"2026-05-23","archive_end":"2026-08-21","archive_sessions":62,"flag_sessions":3,"call_side_sessions":3,"put_side_sessions":0,"two_sided_sessions":0,"recent_flags":[{"date":"2026-07-10","call_side_rank":19,"call_side_symbol":"KO","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-15","call_side_rank":11,"call_side_symbol":"KO","put_side_rank":null,"put_side_symbol":null},{"date":"2026-06-04","call_side_rank":25,"call_side_symbol":"KO","put_side_rank":null,"put_side_symbol":null}],"current":{"eligible":true,"score_symbol":"KO","call_side_rank":null,"call_side_symbol":null,"put_side_rank":null,"put_side_symbol":null,"bullish_score":-0.28,"bearish_score":-0.05,"call_oi_otm_growth":72001800.0,"put_oi_otm_growth":54725050.0,"call_vol_oi_ratio_otm":0.066,"put_vol_oi_ratio_otm":0.034},"strong_score_threshold":1.5},"unusual_volume":{"archive_start":"2026-04-01","archive_end":"2026-08-21","flags":0,"recent_flags":[]},"ownership":{"managers_in_scope":20,"holders":1,"total_reported_value":32508000000,"holdings":[{"fund":"Berkshire Hathaway","manager":"Warren Buffett","cik":"0001067983","report_date":"2026-06-30","filing_date":"2026-08-14","symbols":["KO"],"value":32508000000,"shares":400000000,"change_shares":0,"change_pct":0.0,"status":"unchanged","pct_of_portfolio":10.86}]},"financials":{"available":true,"generated_at":"2026-08-23T02:26:38.962438+00:00","period":"Q1 FY2026","period_end":"2026-04-03","revenue":12472000000.0,"revenue_yoy_pct":12.07,"net_income":3924000000.0,"net_income_yoy_pct":17.84,"free_cash_flow":1755000000.0,"gross_margin_pct":62.96,"diluted_eps":0.91,"derived":[],"url":"/financials/ko"},"catalyst":null,"source_vintages":{"company_identity":"2026-08-23T02:31:30.861673+00:00","shares_outstanding":"2026-01-23T14:38:17.705331","prices":"2026-08-21","financials":"2026-08-23T02:28:01.623527+00:00","reported_earnings":"2026-08-21","unusual_options":"2026-08-21","unusual_volume":"2026-08-21","curated_13f":"2026-08-21T21:05:38.435822+00:00"}}