Dark

KO20280121C82.5
KO Jan 21 2028 82.50 Call (KO280121C00082500)
option OPRA

EOD

Aug 4, 2026

11.79-5.301%(-0.66)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	11.7700	11.7900	11.6500	11.7900	-5.301%	14	1,870	0.000%
2026-08-03	12.4500	12.4500	12.4500	12.4500	-7.435%	1	1,882	-5.301%
2026-07-30	13.0900	13.5000	13.0900	13.4500	-2.536%	20	1,882	-12.342%
2026-07-29	14.9400	15.5500	13.7500	13.8000	+2.526%	69	1,869	-14.565%
2026-07-28	12.0000	15.1000	12.0000	13.4600	+28.804%	11	1,876	-12.407%
2026-07-27	10.4000	10.4500	10.4000	10.4500	+18.213%	12	1,867	+12.823%
2026-07-23	8.8400	8.8400	8.8400	8.8400	-7.531%	1	1,867	+33.371%
2026-07-22	9.5000	9.6000	9.4500	9.5600	+5.055%	17	1,866	+23.326%
2026-07-21	8.9300	9.2400	8.9300	9.1000	-0.546%	16	1,866	+29.560%
2026-07-20	8.8500	9.1500	8.8500	9.1500	-0.974%	2	1,861	+28.852%
2026-07-17	10.1500	10.1500	9.2400	9.2400	-14.839%	6	1,862	+27.597%
2026-07-16	10.8500	10.8500	10.8500	10.8500	+13.021%	1	1,856	+8.664%
2026-07-15	9.6000	9.6000	9.6000	9.6000	-3.904%	303	1,855	+22.813%
2026-07-14	9.9200	9.9900	9.9200	9.9900	-5.755%	3	1,855	+18.018%
2026-07-13	10.2000	11.0000	10.2000	10.6000	+10.995%	124	1,858	+11.226%
2026-07-09	9.5900	9.5900	9.2000	9.5500	-4.500%	41	1,937	+23.455%
2026-07-08	10.1200	10.1200	10.0000	10.0000	-3.846%	2	1,976	+17.900%
2026-07-07	10.7100	10.9100	10.3500	10.4000	+6.448%	11	1,977	+13.365%
2026-07-06	9.4700	9.7700	9.4700	9.7700	+3.059%	6	1,977	+20.676%
2026-07-02	8.7800	9.4800	8.7700	9.4800	+9.469%	7	1,975	+24.367%
2026-07-01	8.7600	8.9100	8.6600	8.6600	-4.835%	5	1,975	+36.143%
2026-06-30	9.0900	9.1000	9.0900	9.1000	-2.674%	10	1,975	+29.560%
2026-06-29	9.4800	9.6800	9.3500	9.3500	-0.426%	4	1,975	+26.096%
2026-06-26	8.7000	9.3900	8.4800	9.3900	+8.180%	6	1,975	+25.559%
2026-06-25	8.3900	8.6800	8.3800	8.6800	+1.166%	10	1,973	+35.829%
2026-06-24	8.6700	8.6700	8.5800	8.5800	+11.429%	10	1,973	+37.413%
2026-06-23	8.3500	8.3500	7.7000	7.7000	-2.408%	22	1,973	+53.117%
2026-06-22	7.8200	7.9000	7.8200	7.8900	+4.227%	11	1,971	+49.430%
2026-06-18	7.7700	7.7800	7.4500	7.5700	-2.196%	50	2,000	+55.746%
2026-06-17	7.9200	7.9200	7.6900	7.7400	+4.595%	10	2,000	+52.326%
2026-06-16	7.4000	7.4000	7.4000	7.4000	-10.520%	1	2,000	+59.324%
2026-06-15	8.1300	8.3200	8.1300	8.2700	-10.787%	15	2,000	+42.563%
2026-06-12	9.3500	9.8000	9.0000	9.2700	-6.552%	12	1,985	+27.184%
2026-06-11	9.7500	10.4700	9.7500	9.9200	+3.549%	82	1,984	+18.851%
2026-06-10	9.0200	9.9900	9.0200	9.5800	+16.262%	42	1,969	+23.069%
2026-06-09	7.2700	8.2400	7.2700	8.2400	+11.805%	6	1,976	+43.083%
2026-06-08	7.6300	7.6300	7.2700	7.3700	-2.384%	25	1,978	+59.973%
2026-06-05	6.7700	7.5500	6.7600	7.5500	+22.168%	41	1,989	+56.159%
2026-06-04	7.1600	7.3700	6.1800	6.1800	-8.444%	13	1,983	+90.777%
2026-06-03	7.1700	7.1700	6.7500	6.7500	-6.250%	8	1,988	+74.667%
2026-06-02	6.6800	7.2000	6.4500	7.2000	+4.197%	17	1,985	+63.750%
2026-06-01	6.8200	7.1000	6.8200	6.9100	-4.294%	8	1,976	+70.622%
2026-05-29	7.6500	7.6500	7.2200	7.2200	-8.025%	55	1,982	+63.296%
2026-05-28	8.4500	8.4500	7.8200	7.8500	-6.991%	16	1,951	+50.191%
2026-05-27	8.9100	8.9100	8.4400	8.4400	+4.198%	28	1,942	+39.692%
2026-05-26	8.1000	8.1000	8.1000	8.1000	-2.410%	10	1,963	+45.556%
2026-05-22	8.3000	8.3200	8.3000	8.3000	-0.120%	4	1,953	+42.048%
2026-05-21	8.5000	8.5000	8.1500	8.3100	-4.152%	15	1,951	+41.877%
2026-05-20	8.6700	8.6700	8.5700	8.6700	-1.140%	19	1,951	+35.986%
2026-05-19	8.3700	9.1300	8.3700	8.7700	-9.119%	75	1,991	+34.436%
2026-05-18	9.6500	9.6500	9.6500	9.6500	+20.324%	1	1,991	+22.176%
2026-05-15	8.0000	8.0200	8.0000	8.0200	+2.821%	11	1,991	+47.007%
2026-05-14	7.9000	7.9000	7.4700	7.8000	+0.775%	227	1,980	+51.154%
2026-05-13	7.6000	7.8000	7.5500	7.7400	+0.913%	44	1,745	+52.326%
2026-05-12	7.6900	7.9000	7.6700	7.6700	+20.787%	15	1,745	+53.716%
2026-05-11	6.3500	6.3500	6.3500	6.3500	-5.926%	1	1,745	+85.669%
2026-05-08	6.8500	6.8500	6.7500	6.7500	+5.469%	11	1,760	+74.667%
2026-05-07	6.4000	6.4000	6.4000	6.4000	-6.841%	1	1,751	+84.219%
2026-05-06	6.8700	6.8700	6.8700	6.8700	+6.019%	1	1,750	+71.616%
2026-05-05	6.8000	6.8000	6.4800	6.4800	-1.818%	10	1,749	+81.944%
2026-05-04	6.6000	6.6000	6.6000	6.6000	+1.072%	2	1,740	+78.636%
2026-05-01	7.0900	7.0900	6.5300	6.5300	+1.240%	32	1,724	+80.551%
2026-04-30	6.7500	6.7500	6.4500	6.4500	-3.008%	6	1,724	+82.791%
2026-04-29	7.0000	7.0000	6.6500	6.6500	-2.493%	6	1,718	+77.293%
2026-04-28	7.3000	7.9000	6.8200	6.8200	+24.453%	30	1,712	+72.874%
2026-04-27	5.5000	5.5000	5.4800	5.4800	+1.670%	2	1,708	+115.146%
2026-04-23	5.3900	5.3900	5.3900	5.3900	+6.312%	20	1,707	+118.738%
2026-04-22	5.1300	5.1300	5.0700	5.0700	+0.996%	11	1,727	+132.544%
2026-04-21	5.0000	5.2500	5.0000	5.0200	-2.524%	33	1,705	+134.861%
2026-04-20	5.1500	5.1500	5.1500	5.1500	-4.453%	17	1,705	+128.932%
2026-04-17	5.4500	5.4500	5.3800	5.3900	+1.316%	5	1,688	+118.738%
2026-04-16	5.1000	5.6500	5.1000	5.3200	+0.377%	4	1,688	+121.617%
2026-04-15	5.0700	5.3000	5.0700	5.3000	-9.091%	38	1,685	+122.453%
2026-04-14	5.8300	5.8300	5.8300	5.8300	-10.308%	9	1,647	+102.230%
2026-04-10	6.7000	6.8300	6.5000	6.5000	-4.412%	97	1,656	+81.385%
2026-04-09	6.4200	6.8000	6.4200	6.8000	+8.626%	56	1,567	+73.382%
2026-04-08	6.2800	6.2800	6.2600	6.2600	+2.623%	12	1,544	+88.339%
2026-04-07	6.1000	6.1000	6.1000	6.1000	+1.667%	41	1,544	+93.279%
2026-04-01	6.0000	6.0000	6.0000	6.0000	-3.226%	1	1,544	+96.500%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-4.762%	46	1,544	+90.161%
2026-03-30	6.6000	6.6000	6.5100	6.5100	+8.500%	5	1,544	+81.106%
2026-03-27	6.0000	6.0000	6.0000	6.0000	+6.195%	4	1,543	+96.500%
2026-03-25	5.1700	5.6500	5.1700	5.6500	+4.630%	9	1,539	+108.673%
2026-03-24	5.7000	5.7000	5.3500	5.4000	-3.571%	18	1,546	+118.333%
2026-03-23	5.4000	5.7000	5.1600	5.6000	-6.198%	9	1,540	+110.536%
2026-03-19	5.9100	5.9700	5.9100	5.9700	-15.915%	10	1,545	+97.487%
2026-03-17	6.5300	7.1000	6.5300	7.1000	0.000%	8	1,555	+66.056%
2026-03-16	7.1000	7.1000	7.1000	7.1000	+4.566%	3	1,558	+66.056%
2026-03-13	6.7900	6.7900	6.7900	6.7900	+13.167%	3	1,560	+73.638%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-3.069%	10	1,557	+96.500%
2026-03-10	6.1900	6.1900	6.1900	6.1900	+0.650%	1	1,547	+90.468%
2026-03-09	5.9000	6.1500	5.9000	6.1500	+2.500%	25	1,546	+91.707%
2026-03-06	6.2200	6.2200	6.0000	6.0000	+2.041%	10	1,537	+96.500%
2026-03-05	6.0000	6.0000	5.8800	5.8800	+6.522%	6	1,545	+100.510%
2026-03-04	5.5200	5.5200	5.5200	5.5200	-19.767%	1	1,539	+113.587%
2026-03-03	7.0400	7.0400	6.8800	6.8800	-15.479%	10	1,538	+71.366%
2026-02-27	8.0000	8.1400	8.0000	8.1400	+10.748%	8	1,534	+44.840%
2026-02-25	7.1500	7.3500	7.0300	7.3500	-6.369%	11	1,527	+60.408%
2026-02-24	7.8500	7.8500	7.8500	7.8500	+6.803%	2	1,527	+50.191%
2026-02-23	7.3500	7.3500	7.3500	7.3500	+5.755%	5	1,527	+60.408%
2026-02-20	6.8700	6.9500	6.3700	6.9500	+14.876%	12	1,532	+69.640%
2026-02-19	6.4000	6.4000	6.0500	6.0500	-11.808%	6	1,539	+94.876%
2026-02-18	6.9000	6.9000	6.8600	6.8600	-1.860%	3	1,534	+71.866%
2026-02-17	6.6000	6.9900	6.5000	6.9900	+2.794%	64	1,533	+68.670%
2026-02-13	6.5500	6.8500	6.5500	6.8000	-5.160%	84	1,527	+73.382%
2026-02-12	6.9200	7.5000	6.8500	7.1700	+13.449%	18	1,527	+64.435%
2026-02-11	5.8700	6.5500	5.8700	6.3200	+34.468%	28	1,536	+86.551%
2026-02-10	5.4200	5.4200	4.7000	4.7000	-21.008%	13	1,526	+150.851%
2026-02-09	6.0000	6.0500	5.7500	5.9500	-4.032%	13	1,534	+98.151%
2026-02-06	7.0000	7.0000	6.2000	6.2000	+2.990%	3	1,525	+90.161%
2026-02-05	6.1000	6.1300	6.0200	6.0200	+1.689%	19	1,523	+95.847%
2026-02-04	5.7500	5.9200	5.6500	5.9200	+18.400%	5	1,506	+99.155%
2026-02-03	4.9900	5.0000	4.9900	5.0000	0.000%	1,501	1,501	+135.800%