Dark

KO20280121C77.5
KO Jan 21 2028 77.50 Call (KO280121C00077500)
option OPRA

EOD

Aug 4, 2026

14.80-7.500%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	14.8000	14.8000	14.8000	14.8000	-7.500%	1	1,339	0.000%
2026-07-31	15.9700	16.1500	15.9000	16.0000	-6.706%	31	1,339	-7.500%
2026-07-29	18.3000	18.6200	17.0000	17.1500	+6.192%	20	1,346	-13.703%
2026-07-28	17.3200	17.6600	16.0500	16.1500	+21.429%	108	1,344	-8.359%
2026-07-27	13.0800	13.5000	13.0800	13.3000	+16.667%	9	1,353	+11.278%
2026-07-23	11.3000	11.4000	11.3000	11.4000	-5.000%	3	1,351	+29.825%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+1.180%	1	1,348	+23.333%
2026-07-21	11.7000	11.8600	11.7000	11.8600	-0.753%	6	1,348	+24.789%
2026-07-20	11.6800	11.9500	11.6800	11.9500	+6.411%	2	1,347	+23.849%
2026-07-17	12.5000	12.5000	11.1900	11.2300	-18.029%	19	1,346	+31.790%
2026-07-16	13.2500	13.7000	13.2500	13.7000	+11.382%	7	1,328	+8.029%
2026-07-15	12.2000	12.3000	12.2000	12.3000	-7.727%	52	1,328	+20.325%
2026-07-14	13.5500	13.5500	13.3000	13.3300	-0.299%	18	1,276	+11.028%
2026-07-13	13.4000	13.4000	13.3700	13.3700	+10.954%	73	1,265	+10.696%
2026-07-09	12.0400	12.0500	12.0400	12.0500	-10.608%	42	1,194	+22.822%
2026-07-08	13.5500	13.5500	13.4800	13.4800	+3.216%	3	1,211	+9.792%
2026-07-07	13.0600	13.0600	13.0600	13.0600	+8.382%	5	1,213	+13.323%
2026-07-06	12.9600	12.9600	12.0500	12.0500	-3.213%	42	1,211	+22.822%
2026-07-02	11.4200	12.4500	11.4200	12.4500	+12.162%	9	1,165	+18.876%
2026-07-01	11.1000	11.1000	11.1000	11.1000	-11.271%	2	1,165	+33.333%
2026-06-29	12.6200	12.7700	12.5100	12.5100	+4.250%	11	1,163	+18.305%
2026-06-26	11.1000	12.0000	11.1000	12.0000	+13.208%	6	1,161	+23.333%
2026-06-25	10.6000	10.6000	10.6000	10.6000	-5.357%	1	1,167	+39.623%
2026-06-24	11.1000	11.2000	11.1000	11.2000	+0.719%	13	1,166	+32.143%
2026-06-23	11.0000	11.1200	11.0000	11.1200	+8.594%	22	1,165	+33.094%
2026-06-22	10.2400	10.2400	10.2400	10.2400	+1.891%	1	1,175	+44.531%
2026-06-18	9.9000	10.1100	9.9000	10.0500	-5.634%	34	1,170	+47.264%
2026-06-17	10.6500	10.6500	10.6500	10.6500	+1.332%	4	1,170	+38.967%
2026-06-16	10.5100	10.5100	10.5100	10.5100	-2.865%	1	1,170	+40.818%
2026-06-15	10.9900	11.0500	10.8200	10.8200	-19.254%	16	1,171	+36.784%
2026-06-11	12.8500	13.4000	12.8500	13.4000	+6.773%	5	1,168	+10.448%
2026-06-10	12.4000	12.9500	12.4000	12.5500	+14.612%	116	1,168	+17.928%
2026-06-09	11.0000	11.0000	10.9500	10.9500	+9.281%	5	1,199	+35.160%
2026-06-08	10.0200	10.0200	9.9400	10.0200	+6.032%	36	1,199	+47.705%
2026-06-05	9.4500	9.4500	9.4500	9.4500	+11.176%	1	1,184	+56.614%
2026-06-04	9.9500	9.9500	8.5000	8.5000	-6.077%	3	1,183	+74.118%
2026-06-02	10.1500	10.1500	9.0000	9.0500	-8.586%	7	1,182	+63.536%
2026-06-01	9.9000	9.9000	9.9000	9.9000	+0.712%	1	1,179	+49.495%
2026-05-29	11.2000	11.2000	9.7600	9.8300	-4.563%	17	1,178	+50.560%
2026-05-28	10.7500	11.1000	10.3000	10.3000	-7.623%	7	1,166	+43.689%
2026-05-27	11.1500	11.1500	11.1500	11.1500	+3.241%	1	1,164	+32.735%
2026-05-22	10.8000	10.8000	10.8000	10.8000	-1.818%	2	1,163	+37.037%
2026-05-21	11.0200	11.1500	10.9000	11.0000	-3.678%	7	1,165	+34.545%
2026-05-20	11.3000	11.6000	11.3000	11.4200	-1.552%	22	1,165	+29.597%
2026-05-19	10.8200	12.4200	10.8200	11.6000	+0.870%	54	1,148	+27.586%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+9.005%	22	1,148	+28.696%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+2.927%	2	1,148	+40.284%
2026-05-14	10.2500	10.2500	10.2500	10.2500	+8.811%	1	1,128	+44.390%
2026-05-08	9.4200	9.4200	9.4200	9.4200	+1.838%	1	1,129	+57.113%
2026-05-06	9.2500	9.2500	9.2500	9.2500	+3.468%	2	1,128	+60.000%
2026-05-01	9.4000	9.4000	8.9400	8.9400	-4.995%	8	1,128	+65.548%
2026-04-30	9.7000	9.7000	9.4100	9.4100	+13.510%	10	1,128	+57.279%
2026-04-29	8.2900	8.2900	8.2900	8.2900	-14.093%	1	1,123	+78.528%
2026-04-28	9.8200	10.2500	9.6500	9.6500	+23.718%	27	1,124	+53.368%
2026-04-27	7.7500	7.8000	7.7500	7.8000	-3.941%	4	1,112	+89.744%
2026-04-24	8.1200	8.1200	8.1200	8.1200	+16.667%	1	1,112	+82.266%
2026-04-22	6.9600	6.9600	6.9600	6.9600	+4.505%	1	1,112	+112.644%
2026-04-21	7.0600	7.0600	6.6600	6.6600	-8.011%	11	1,116	+122.222%
2026-04-20	8.2000	8.2000	7.2300	7.2400	+3.429%	4	1,116	+104.420%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-5.405%	5	1,112	+111.429%
2026-04-16	7.4000	7.4000	7.4000	7.4000	0.000%	2	1,112	+100.000%
2026-04-15	7.1600	7.4000	7.1500	7.4000	-8.075%	3	1,112	+100.000%
2026-04-14	8.4500	8.4500	8.0200	8.0500	-5.294%	5	1,113	+83.851%
2026-04-13	8.5000	8.5000	7.9000	8.5000	-3.955%	43	1,112	+74.118%
2026-04-10	8.9500	9.1000	8.8500	8.8500	-2.747%	230	1,070	+67.232%
2026-04-09	9.0000	9.1000	9.0000	9.1000	+3.409%	150	861	+62.637%
2026-04-08	8.2000	8.8000	8.2000	8.8000	+10.000%	2	715	+68.182%
2026-04-07	8.3500	8.3500	8.0000	8.0000	-7.514%	160	716	+85.000%
2026-04-06	8.6500	8.6500	8.6500	8.6500	-2.809%	3	556	+71.098%
2026-04-02	8.4000	8.9000	8.4000	8.9000	+9.741%	201	463	+66.292%
2026-04-01	8.0800	8.1100	8.0500	8.1100	-0.491%	9	463	+82.491%
2026-03-31	8.6000	8.6000	8.1500	8.1500	-7.805%	3	460	+81.595%
2026-03-30	8.8400	8.8400	8.8400	8.8400	+8.333%	5	461	+67.421%
2026-03-27	7.5200	8.1600	7.5200	8.1600	+10.719%	28	466	+81.373%
2026-03-25	7.3700	7.3700	7.3700	7.3700	-6.709%	7	466	+100.814%
2026-03-24	8.0000	8.0000	7.9000	7.9000	+0.894%	95	466	+87.342%
2026-03-23	7.5000	7.8300	7.5000	7.8300	+4.400%	13	466	+89.017%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-8.870%	8	463	+97.333%
2026-03-19	8.1000	8.2300	8.1000	8.2300	+4.046%	5	458	+79.830%
2026-03-18	8.5900	8.5900	7.4700	7.9100	-9.703%	215	456	+87.105%
2026-03-17	9.5000	9.5000	8.7600	8.7600	-3.736%	2	308	+68.950%
2026-03-16	9.4000	9.4000	9.1000	9.1000	+1.111%	5	307	+62.637%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+4.651%	2	308	+64.444%
2026-03-12	8.4300	8.6000	8.4300	8.6000	+2.381%	8	306	+72.093%
2026-03-11	8.4000	8.4500	8.4000	8.4000	-0.943%	4	306	+76.190%
2026-03-10	8.4700	8.4800	8.4700	8.4800	-1.965%	3	306	+74.528%
2026-03-09	8.6500	8.6500	8.6500	8.6500	+4.469%	1	304	+71.098%
2026-03-06	7.9700	8.2800	7.9700	8.2800	+1.595%	2	305	+78.744%
2026-03-05	8.1500	8.1500	8.1500	8.1500	-7.386%	16	305	+81.595%
2026-03-04	8.0200	8.8000	8.0200	8.8000	-11.111%	2	305	+68.182%
2026-03-03	9.5400	9.9000	9.2500	9.9000	-4.808%	25	303	+49.495%
2026-03-02	10.4000	10.4000	10.4000	10.4000	+2.970%	1	303	+42.308%
2026-02-26	10.1000	10.1000	10.1000	10.1000	+10.989%	2	302	+46.535%
2026-02-19	9.1000	9.1000	9.1000	9.1000	-0.546%	2	302	+62.637%
2026-02-18	9.4000	9.4000	9.1500	9.1500	-1.507%	5	304	+61.749%
2026-02-17	9.2000	9.2900	8.9500	9.2900	-4.128%	258	309	+59.311%
2026-02-12	9.9000	9.9000	9.6900	9.6900	+10.616%	6	168	+52.735%
2026-02-11	8.1800	8.8000	8.1800	8.7600	+14.510%	18	166	+68.950%
2026-02-10	7.5000	7.6500	7.1900	7.6500	-9.360%	9	154	+93.464%
2026-02-09	8.3000	8.4400	8.3000	8.4400	-3.872%	2	155	+75.355%
2026-02-06	8.5300	8.7800	8.5300	8.7800	+3.294%	2	156	+68.565%
2026-02-05	7.7500	8.6000	7.7500	8.5000	-5.556%	16	156	+74.118%
2026-02-04	7.4800	9.0000	7.4800	9.0000	+17.955%	13	147	+64.444%
2026-02-03	6.9500	7.7100	6.9500	7.6300	+13.205%	104	140	+93.971%
2026-02-02	6.2300	6.7400	6.2300	6.7400	+3.533%	23	47	+119.585%
2026-01-30	6.5100	6.5100	6.5100	6.5100	+14.011%	1	28	+127.343%
2026-01-29	5.7100	5.7100	5.7100	5.7100	+15.121%	1	28	+159.194%
2026-01-26	5.2000	5.2500	4.9600	4.9600	+9.011%	13	28	+198.387%
2026-01-22	4.5500	4.5500	4.5500	4.5500	-3.805%	15	19	+225.275%
2026-01-21	4.5500	4.7500	4.5200	4.7300	+7.991%	36	30	+212.896%
2026-01-20	3.6000	4.3800	3.6000	4.3800	+16.180%	12	23	+237.900%
2026-01-02	3.9900	4.1000	3.7700	3.7700	-16.222%	30	13	+292.573%
2025-12-29	4.5000	4.5000	4.5000	4.5000	+2.273%	1	31	+228.889%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-1.124%	5	32	+236.364%
2025-12-22	4.4500	4.4500	4.4500	4.4500	-11.355%	4	27	+232.584%
2025-12-04	5.0200	5.0200	5.0200	5.0200	-1.569%	2	24	+194.821%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+2.410%	1	24	+190.196%
2025-12-02	5.0300	5.0300	4.9800	4.9800	-12.632%	22	24	+197.189%
2025-11-28	5.7000	5.7000	5.7000	5.7000	-5.000%	1	4	+159.649%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+11.940%	1	3	+146.667%
2025-11-19	5.3600	5.3600	5.3600	5.3600	+5.098%	1	3	+176.119%
2025-11-07	5.1000	5.1000	5.1000	5.1000	+4.723%	1	2	+190.196%
2025-10-28	4.8700	4.8700	4.8700	4.8700	0.000%	1	1	+203.901%