Dark

KO20280121C90
KO Jan 21 2028 90.00 Call (KO280121C00090000)
option OPRA

EOD

Aug 4, 2026

7.95-12.733%(-1.16)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.8000	7.9500	7.8000	7.9500	-12.733%	63	1,630	0.000%
2026-08-03	9.1100	9.1100	9.1100	9.1100	+3.523%	1	1,585	-12.733%
2026-07-31	8.8700	9.0500	8.8000	8.8000	-7.466%	4	1,586	-9.659%
2026-07-30	9.1300	9.5100	9.1300	9.5100	-2.959%	3	1,586	-16.404%
2026-07-29	10.0000	10.8300	9.6500	9.8000	+9.497%	32	1,585	-18.878%
2026-07-28	8.8300	10.2500	8.8300	8.9500	+30.657%	55	1,584	-11.173%
2026-07-27	6.4000	6.8500	6.4000	6.8500	+13.223%	17	1,580	+16.058%
2026-07-24	5.8500	6.1000	5.8500	6.0500	+5.769%	6	1,589	+31.405%
2026-07-23	6.0000	6.0000	5.6500	5.7200	-9.206%	21	1,590	+38.986%
2026-07-22	6.2000	6.4000	6.2000	6.3000	+5.000%	4	1,579	+26.190%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+3.448%	1	1,579	+32.500%
2026-07-20	5.8000	5.8000	5.8000	5.8000	+5.839%	2	1,579	+37.069%
2026-07-17	5.7000	5.7000	5.4800	5.4800	-9.421%	5	1,578	+45.073%
2026-07-15	6.3000	6.3000	6.0500	6.0500	-12.950%	105	1,573	+31.405%
2026-07-14	7.0500	7.0500	6.9500	6.9500	-2.113%	8	1,490	+14.388%
2026-07-13	6.9000	7.1000	6.9000	7.1000	+11.111%	16	1,495	+11.972%
2026-07-10	6.3900	6.3900	6.3900	6.3900	+3.231%	5	1,491	+24.413%
2026-07-09	5.9800	6.1900	5.9800	6.1900	-12.817%	22	1,496	+28.433%
2026-07-07	7.2700	7.2700	7.1000	7.1000	+17.745%	11	1,485	+11.972%
2026-07-06	6.5000	6.8800	6.0300	6.0300	-5.039%	59	1,474	+31.841%
2026-07-02	6.3500	6.3500	6.3500	6.3500	+13.799%	9	1,472	+25.197%
2026-07-01	5.5800	5.5800	5.5800	5.5800	-7.921%	1	1,472	+42.473%
2026-06-29	6.1700	6.1700	6.0600	6.0600	+8.214%	3	1,472	+31.188%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+10.020%	1	1,473	+41.964%
2026-06-25	5.2100	5.2100	5.0200	5.0900	-3.781%	100	1,474	+56.189%
2026-06-24	5.3200	5.3200	5.2900	5.2900	+4.752%	4	1,529	+50.284%
2026-06-23	5.0500	5.0500	5.0000	5.0500	+8.137%	60	1,529	+57.426%
2026-06-18	4.6700	4.6700	4.6700	4.6700	-7.890%	5	1,585	+70.236%
2026-06-17	4.6000	5.0700	4.6000	5.0700	+1.807%	3	1,585	+56.805%
2026-06-16	5.0000	5.7500	4.6000	4.9800	-6.916%	8	1,585	+59.639%
2026-06-15	5.5000	5.5000	5.3000	5.3500	-17.692%	4	1,587	+48.598%
2026-06-11	5.7800	6.5000	5.7800	6.5000	-2.256%	2	1,588	+22.308%
2026-06-10	6.0000	6.6500	6.0000	6.6500	+25.472%	5	1,589	+19.549%
2026-06-09	5.0000	5.6000	5.0000	5.3000	+16.998%	25	1,592	+50.000%
2026-06-08	5.0000	5.0000	4.4000	4.5300	-5.625%	4	1,611	+75.497%
2026-06-05	4.1500	4.9400	4.1500	4.8000	+37.143%	4	1,611	+65.625%
2026-06-04	4.8000	4.8000	3.5000	3.5000	-15.254%	7	1,609	+127.143%
2026-06-03	4.4100	4.4100	4.1300	4.1300	0.000%	12	1,613	+92.494%
2026-06-01	4.1500	4.5000	4.1200	4.1300	-3.953%	767	1,609	+92.494%
2026-05-29	4.6000	4.9000	4.3000	4.3000	-10.603%	20	1,495	+84.884%
2026-05-28	5.1500	5.2500	4.8100	4.8100	-10.093%	16	1,489	+65.281%
2026-05-27	5.4500	5.5200	5.3500	5.3500	+1.905%	73	1,487	+48.598%
2026-05-22	5.2000	5.2500	5.1000	5.2500	+5.000%	4	1,553	+51.429%
2026-05-21	5.1000	5.3100	5.0000	5.0000	-9.091%	55	1,551	+59.000%
2026-05-20	5.5500	5.5500	5.5000	5.5000	+0.917%	8	1,551	+44.545%
2026-05-19	5.4000	5.7500	5.4000	5.4500	+3.810%	14	1,594	+45.872%
2026-05-18	5.3000	5.5500	5.1500	5.2500	+4.167%	128	1,594	+51.429%
2026-05-15	5.0900	5.2200	5.0200	5.0400	-4.000%	111	1,594	+57.738%
2026-05-14	5.0500	5.2500	4.9000	5.2500	+7.803%	11	1,371	+51.429%
2026-05-13	5.1000	5.1000	4.8000	4.8700	+0.412%	16	1,358	+63.244%
2026-05-12	4.8500	4.8500	4.8500	4.8500	+24.359%	1	1,358	+63.918%
2026-05-11	4.0000	4.0000	3.9000	3.9000	-7.143%	2	1,358	+103.846%
2026-05-08	4.2000	4.5000	4.2000	4.2000	0.000%	10	1,357	+89.286%
2026-05-05	4.2000	4.2000	4.2000	4.2000	-1.176%	10	1,357	+89.286%
2026-04-29	4.0000	4.2500	4.0000	4.2500	-3.409%	2	1,357	+87.059%
2026-04-28	4.4000	4.4000	4.4000	4.4000	+25.356%	2	1,357	+80.682%
2026-04-27	3.5100	3.5100	3.5100	3.5100	+18.983%	1	1,358	+126.496%
2026-04-22	2.9300	2.9900	2.8300	2.9500	-1.667%	68	1,357	+169.492%
2026-04-21	2.9200	3.0200	2.8500	3.0000	+2.740%	133	1,358	+165.000%
2026-04-17	2.9200	2.9200	2.9200	2.9200	-15.362%	6	1,358	+172.260%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-10.390%	1	1,364	+130.435%
2026-04-10	3.8500	3.8500	3.8200	3.8500	+6.944%	99	1,364	+106.494%
2026-04-07	3.6500	3.6500	3.6000	3.6000	-8.861%	9	1,462	+120.833%
2026-04-06	3.8500	3.9500	3.8500	3.9500	+10.955%	753	1,456	+101.266%
2026-03-31	3.6500	3.6500	3.5600	3.5600	-13.171%	2	956	+123.315%
2026-03-30	4.0500	4.1000	4.0000	4.1000	+9.333%	241	956	+93.902%
2026-03-27	3.5000	3.7500	3.5000	3.7500	+19.048%	156	718	+112.000%
2026-03-25	2.9900	3.1500	2.9900	3.1500	-6.528%	15	575	+152.381%
2026-03-23	3.2500	3.3700	3.2500	3.3700	+2.121%	2	573	+135.905%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-8.333%	1	574	+140.909%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-5.263%	10	575	+120.833%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-11.215%	1	575	+109.211%
2026-03-16	4.2800	4.2800	4.2800	4.2800	+25.882%	1	574	+85.748%
2026-03-05	3.2100	3.4000	3.2100	3.4000	-8.108%	10	573	+133.824%
2026-03-04	3.7000	3.7000	3.7000	3.7000	-7.500%	5	572	+114.865%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-20.000%	4	572	+98.750%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+19.048%	3	568	+59.000%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-4.545%	4	568	+89.286%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+8.642%	2	574	+80.682%
2026-02-23	3.8000	4.0500	3.8000	4.0500	-1.220%	3	574	+96.296%
2026-02-20	4.1000	4.1000	4.1000	4.1000	+26.154%	1	575	+93.902%
2026-02-19	3.2500	3.2500	3.2500	3.2500	-20.732%	108	576	+144.615%
2026-02-18	4.1000	4.1000	4.1000	4.1000	+1.737%	2	468	+93.902%
2026-02-17	4.0000	4.0300	4.0000	4.0300	+0.750%	3	468	+97.270%
2026-02-13	3.7000	4.1000	3.7000	4.0000	-9.502%	5	465	+98.750%
2026-02-12	4.4200	4.4200	4.4200	4.4200	+19.137%	1	465	+79.864%
2026-02-11	3.2000	3.7100	3.2000	3.7100	+37.407%	4	465	+114.286%
2026-02-10	2.7000	2.7000	2.7000	2.7000	-19.403%	2	465	+194.444%
2026-02-09	3.6000	3.6000	3.3500	3.3500	-8.219%	3	467	+137.313%
2026-02-06	3.7000	3.7000	3.5100	3.6500	+2.241%	131	467	+117.808%
2026-02-05	2.8600	3.5800	2.8600	3.5700	+6.886%	31	337	+122.689%
2026-02-04	3.1000	3.3400	3.1000	3.3400	+18.440%	16	338	+138.024%
2026-02-03	2.8000	2.8200	2.7100	2.8200	+20.000%	3	336	+181.915%
2026-02-02	2.3500	2.3500	2.1900	2.3500	+6.818%	54	335	+238.298%
2026-01-30	1.9000	2.2000	1.9000	2.2000	+15.789%	16	364	+261.364%
2026-01-29	1.7800	1.9500	1.6500	1.9000	+21.019%	275	374	+318.421%
2026-01-28	1.6300	1.6300	1.5700	1.5700	-3.681%	26	150	+406.369%
2026-01-26	1.6400	1.6500	1.5700	1.6300	+25.385%	37	129	+387.730%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-12.162%	4	123	+511.538%
2026-01-20	1.2500	1.4800	1.2500	1.4800	-7.500%	4	119	+437.162%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+11.888%	1	115	+396.875%
2026-01-09	1.4300	1.4300	1.4300	1.4300	+7.519%	2	115	+455.944%
2026-01-08	1.3300	1.3300	1.3300	1.3300	+11.765%	2	115	+497.744%
2026-01-06	1.1900	1.1900	1.1900	1.1900	-0.833%	1	115	+568.067%
2026-01-05	1.2000	1.2000	1.2000	1.2000	-12.409%	1	114	+562.500%
2026-01-02	1.3700	1.3700	1.3700	1.3700	-9.868%	1	114	+480.292%
2025-12-24	1.4900	1.5500	1.4700	1.5200	-2.564%	12	113	+423.026%
2025-12-23	1.5000	1.6100	1.4600	1.5600	+4.698%	22	113	+409.615%
2025-12-22	1.5300	1.5400	1.4300	1.4900	-9.697%	10	111	+433.557%
2025-12-19	1.5600	1.7500	1.5300	1.6500	+3.125%	26	111	+381.818%
2025-12-18	1.5400	1.6200	1.5100	1.6000	-3.614%	31	115	+396.875%
2025-12-17	1.6600	1.6600	1.6600	1.6600	-9.290%	1	113	+378.916%
2025-12-15	1.8300	1.8300	1.8300	1.8300	+10.909%	1	114	+334.426%
2025-12-12	1.6500	1.6500	1.6500	1.6500	+3.125%	1	115	+381.818%
2025-12-11	1.6000	2.0000	1.5800	1.6000	-11.111%	12	115	+396.875%
2025-12-04	1.8000	1.8000	1.8000	1.8000	-7.692%	1	106	+341.667%
2025-12-03	2.0600	2.0600	1.9500	1.9500	-3.465%	2	106	+307.692%
2025-12-02	2.0200	2.0200	2.0200	2.0200	-10.222%	1	105	+293.564%
2025-12-01	2.2500	2.2500	2.2500	2.2500	-1.316%	10	105	+253.333%
2025-11-26	2.2800	2.2800	2.2800	2.2800	+2.703%	2	95	+248.684%
2025-11-21	2.2200	2.2200	2.2200	2.2200	+9.360%	1	95	+258.108%
2025-11-18	1.9000	2.0300	1.9000	2.0300	+0.995%	3	95	+291.626%
2025-11-14	2.0100	2.0100	2.0100	2.0100	-1.951%	1	94	+295.522%
2025-11-13	2.1100	2.1100	2.0500	2.0500	-3.756%	3	94	+287.805%
2025-11-12	2.1500	2.1500	2.0900	2.1300	+9.231%	3	94	+273.239%
2025-11-07	1.9500	1.9500	1.9500	1.9500	+11.429%	1	92	+307.692%
2025-11-06	1.7500	1.7500	1.7500	1.7500	-2.778%	1	92	+354.286%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+7.143%	2	91	+341.667%
2025-10-30	1.6800	1.6800	1.6800	1.6800	-6.667%	20	91	+373.214%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-10.000%	3	68	+341.667%
2025-10-22	1.9600	2.0000	1.9600	2.0000	-2.439%	2	68	+297.500%
2025-10-21	2.0000	2.0800	2.0000	2.0500	+27.329%	3	69	+287.805%
2025-10-20	1.6100	1.6100	1.6100	1.6100	-2.424%	2	68	+393.789%
2025-10-17	1.6500	1.6500	1.6500	1.6500	+5.769%	1	70	+381.818%
2025-10-16	1.5600	1.5600	1.5600	1.5600	+7.586%	24	70	+409.615%
2025-10-14	1.5000	1.5000	1.4500	1.4500	+5.072%	3	70	+448.276%
2025-10-13	1.3000	1.3800	1.3000	1.3800	-5.479%	2	69	+476.087%
2025-10-10	1.4600	1.4600	1.4600	1.4600	+4.286%	1	68	+444.521%
2025-10-09	1.4000	1.4000	1.4000	1.4000	+2.941%	3	69	+467.857%
2025-10-08	1.3200	1.3600	1.3200	1.3600	+7.937%	2	66	+484.559%
2025-10-02	1.2600	1.2600	1.2600	1.2600	+3.279%	5	64	+530.952%
2025-10-01	1.2200	1.2200	1.2200	1.2200	+1.667%	5	59	+551.639%
2025-09-29	1.2200	1.2200	1.2000	1.2000	+3.448%	2	54	+562.500%
2025-09-26	1.1100	1.1600	1.1100	1.1600	+1.754%	2	54	+585.345%
2025-09-24	1.1400	1.1400	1.1400	1.1400	-8.800%	1	53	+597.368%
2025-09-23	1.2500	1.2500	1.2500	1.2500	0.000%	1	53	+536.000%
2025-09-19	1.2200	1.2500	1.2200	1.2500	+4.167%	10	53	+536.000%
2025-09-18	1.2500	1.2500	1.2000	1.2000	-3.226%	7	43	+562.500%
2025-09-15	1.2400	1.2400	1.2400	1.2400	0.000%	36	36	+541.129%