Dark

KO20280121C95
KO Jan 21 2028 95.00 Call (KO280121C00095000)
option OPRA

EOD

Aug 4, 2026

6.00-6.977%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	5.7400	6.0000	5.7300	6.0000	-6.977%	11	2,221	0.000%
2026-08-03	6.9200	6.9200	6.4500	6.4500	-6.250%	3	2,220	-6.977%
2026-07-31	6.8600	7.2500	6.8600	6.8800	-5.753%	18	2,218	-12.791%
2026-07-30	6.9000	7.3000	6.8000	7.3000	-5.806%	7	2,204	-17.808%
2026-07-29	7.6600	8.2300	7.3900	7.7500	+11.994%	7	2,201	-22.581%
2026-07-28	6.7400	7.8500	5.9100	6.9200	+35.953%	32	2,198	-13.295%
2026-07-27	4.9200	5.2000	4.9200	5.0900	+13.870%	12	2,205	+17.878%
2026-07-24	4.2500	4.4700	4.2500	4.4700	+6.938%	8	2,204	+34.228%
2026-07-23	4.2500	4.3000	4.1700	4.1800	-8.734%	7	2,204	+43.541%
2026-07-22	4.5500	4.6200	4.5000	4.5800	+4.091%	8	2,203	+31.004%
2026-07-21	4.2500	4.4000	4.2300	4.4000	+3.529%	6	2,203	+36.364%
2026-07-20	4.4700	4.4700	4.1500	4.2500	+3.659%	9	2,204	+41.176%
2026-07-17	5.1000	5.1000	4.1000	4.1000	-21.905%	3	2,199	+46.341%
2026-07-16	5.2500	5.2500	5.2500	5.2500	+20.690%	1	2,199	+14.286%
2026-07-15	4.4000	4.4000	4.3500	4.3500	-9.186%	26	2,199	+37.931%
2026-07-14	4.8300	4.8900	4.7700	4.7900	-5.894%	89	2,199	+25.261%
2026-07-13	5.0900	5.0900	5.0900	5.0900	+8.994%	9	2,157	+17.878%
2026-07-10	4.6400	4.6700	4.6400	4.6700	+5.656%	7	2,157	+28.480%
2026-07-09	4.8800	4.8800	4.4200	4.4200	-13.672%	2	2,157	+35.747%
2026-07-08	5.0900	5.1200	5.0900	5.1200	+0.392%	60	2,157	+17.188%
2026-07-07	5.3500	5.3800	5.0000	5.1000	+20.283%	12	2,145	+17.647%
2026-07-06	4.2000	4.3000	4.2000	4.2400	-3.196%	49	2,143	+41.509%
2026-07-02	4.3800	4.3800	4.3800	4.3800	+3.059%	10	2,102	+36.986%
2026-06-30	4.2500	4.2500	4.2500	4.2500	+8.974%	1	2,102	+41.176%
2026-06-26	3.7500	3.9000	3.7500	3.9000	+12.392%	56	2,101	+53.846%
2026-06-25	3.6700	3.7200	3.4700	3.4700	-7.467%	117	2,154	+72.911%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+8.696%	1	2,263	+60.000%
2026-06-23	3.7500	3.7500	3.4500	3.4500	-1.429%	13	2,262	+73.913%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-2.778%	1	2,260	+71.429%
2026-06-17	3.5000	3.7500	3.5000	3.6000	-6.977%	12	2,260	+66.667%
2026-06-16	3.8700	3.8700	3.8700	3.8700	-0.514%	5	2,260	+55.039%
2026-06-15	4.0000	4.0000	3.8900	3.8900	-12.975%	2	2,260	+54.242%
2026-06-12	4.9000	4.9000	4.3200	4.4700	-2.188%	5	2,260	+34.228%
2026-06-11	4.7000	5.0000	4.5200	4.5700	-7.677%	18	2,260	+31.291%
2026-06-10	4.5000	5.0400	4.4100	4.9500	+39.437%	183	2,257	+21.212%
2026-06-09	3.7500	4.2000	3.5500	3.5500	+1.429%	4	2,108	+69.014%
2026-06-05	2.9000	3.5000	2.9000	3.5000	+43.443%	16	2,105	+71.429%
2026-06-04	3.4500	3.4500	2.4400	2.4400	-17.288%	142	2,106	+145.902%
2026-06-03	2.7000	3.1000	2.6900	2.9500	-5.449%	300	2,087	+103.390%
2026-05-29	3.1600	3.1600	3.1200	3.1200	-18.325%	2	2,121	+92.308%
2026-05-28	3.5000	3.8200	3.5000	3.8200	-4.500%	5	2,120	+57.068%
2026-05-27	3.6300	4.0000	3.6300	4.0000	+17.302%	4	2,120	+50.000%
2026-05-26	3.4100	3.4100	3.4100	3.4100	-14.750%	15	2,120	+75.953%
2026-05-20	3.7000	4.0000	3.7000	4.0000	+15.942%	71	2,105	+50.000%
2026-05-15	3.4500	3.4500	3.4500	3.4500	+29.699%	5	2,140	+73.913%
2026-05-12	2.6400	3.6500	2.6400	2.6600	-14.194%	4	2,136	+125.564%
2026-05-07	2.9400	3.1000	2.9400	3.1000	-3.125%	4	2,138	+93.548%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+1.266%	1	2,135	+87.500%
2026-04-28	2.6300	3.1600	2.6300	3.1600	+35.043%	16	2,134	+89.873%
2026-04-27	2.3500	2.3800	2.2700	2.3400	-2.500%	116	2,134	+156.410%
2026-04-24	2.4300	2.4300	2.4000	2.4000	-4.000%	5	2,139	+150.000%
2026-04-23	2.3000	2.5000	2.2100	2.5000	+20.773%	236	2,134	+140.000%
2026-04-22	2.0600	2.1500	1.9300	2.0700	+2.985%	173	2,143	+189.855%
2026-04-21	2.0000	2.2300	1.9400	2.0100	-6.075%	143	2,144	+198.507%
2026-04-20	2.1900	2.3100	2.0700	2.1400	-1.382%	95	2,144	+180.374%
2026-04-17	2.1500	2.2100	1.9300	2.1700	+4.327%	108	2,147	+176.498%
2026-04-16	2.1000	2.1500	1.9500	2.0800	-0.952%	92	2,146	+188.462%
2026-04-15	2.0500	2.2300	1.9500	2.1000	-10.256%	151	2,143	+185.714%
2026-04-14	2.3500	2.4000	2.2100	2.3400	-3.306%	307	2,150	+156.410%
2026-04-13	2.5900	2.5900	2.2800	2.4200	-12.319%	85	2,179	+147.934%
2026-04-10	2.6000	2.8900	2.6000	2.7600	-4.498%	300	2,168	+117.391%
2026-04-09	2.7800	2.9500	2.7000	2.8900	+4.710%	144	2,169	+107.612%
2026-04-08	2.7000	2.7800	2.4500	2.7600	+6.154%	507	2,188	+117.391%
2026-04-07	2.7000	2.7500	2.4500	2.6000	-6.475%	492	1,992	+130.769%
2026-04-06	2.6500	2.8000	2.6500	2.7800	+6.107%	697	2,008	+115.827%
2026-04-02	2.5700	2.7800	2.5500	2.6200	+6.504%	384	1,982	+129.008%
2026-04-01	2.5000	2.6300	2.3900	2.4600	-9.890%	847	1,982	+143.902%
2026-03-31	2.6900	2.7300	2.3500	2.7300	-4.878%	1,292	1,980	+119.780%
2026-03-30	2.6000	2.8700	2.6000	2.8700	+12.992%	12	1,624	+109.059%
2026-03-27	2.4500	2.5900	2.3900	2.5400	+14.932%	506	1,621	+136.220%
2026-03-26	2.3000	2.3600	2.1500	2.2100	-1.339%	612	1,368	+171.493%
2026-03-25	2.0500	2.3600	2.0500	2.2400	-6.276%	872	1,363	+167.857%
2026-03-24	2.3500	2.4300	2.2900	2.3900	+4.825%	305	1,224	+151.046%
2026-03-23	2.2500	2.3700	2.2000	2.2800	+1.333%	289	1,209	+163.158%
2026-03-20	2.4000	2.4700	2.2200	2.2500	-9.274%	698	1,227	+166.667%
2026-03-19	2.4200	2.5000	2.3500	2.4800	-0.800%	772	1,114	+141.935%
2026-03-18	2.6500	2.6500	2.4100	2.5000	-9.091%	386	844	+140.000%
2026-03-17	2.9300	2.9300	2.7500	2.7500	+6.178%	11	772	+118.182%
2026-03-11	2.5500	2.6800	2.5000	2.5900	-7.168%	98	769	+131.660%
2026-03-10	2.7000	2.8500	2.7000	2.7900	+3.717%	210	753	+115.054%
2026-03-09	2.6200	2.7500	2.5800	2.6900	+16.957%	198	704	+123.048%
2026-03-05	2.3500	2.3500	2.2500	2.3000	-31.343%	214	682	+160.870%
2026-02-27	3.3500	3.3500	3.3500	3.3500	-1.471%	2	716	+79.104%
2026-02-24	3.4000	3.4000	3.4000	3.4000	+25.000%	1	716	+76.471%
2026-02-20	2.6000	2.7800	2.6000	2.7200	+33.333%	16	716	+120.588%
2026-02-19	2.5500	2.5700	2.0400	2.0400	-20.623%	103	726	+194.118%
2026-02-18	2.5700	2.5700	2.5700	2.5700	+2.800%	1	627	+133.463%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-3.101%	1	626	+140.000%
2026-02-13	2.5000	2.6300	2.5000	2.5800	+1.575%	40	624	+132.558%
2026-02-11	2.2900	2.5400	2.2900	2.5400	+40.331%	119	624	+136.220%
2026-02-10	2.0400	2.0400	1.7500	1.8100	-22.979%	14	575	+231.492%
2026-02-09	2.3500	2.3500	2.2200	2.3500	-2.083%	46	575	+155.319%
2026-02-05	2.4500	2.4500	2.4000	2.4000	+11.628%	3	563	+150.000%
2026-02-04	2.0000	2.1500	2.0000	2.1500	+19.444%	4	561	+179.070%
2026-02-03	1.7700	1.8000	1.7700	1.8000	+57.895%	28	563	+233.333%
2026-01-30	1.1100	1.1400	1.1100	1.1400	+8.571%	2	546	+426.316%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+32.911%	15	547	+471.429%
2026-01-21	0.7600	0.7900	0.7600	0.7900	-4.819%	32	547	+659.494%
2026-01-20	0.8300	0.8600	0.7000	0.8300	0.000%	12	516	+622.892%
2026-01-16	0.8300	0.8300	0.8300	0.8300	-21.698%	498	13	+622.892%
2026-01-15	1.0600	1.0600	1.0600	1.0600	+11.579%	1	13	+466.038%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+5.556%	1	13	+531.579%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-17.431%	3	13	+566.667%
2025-12-16	1.0200	1.1400	1.0200	1.0900	+2.830%	16	10	+450.459%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-21.481%	1	8	+466.038%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-10.596%	1	9	+344.444%
2025-11-13	1.5100	1.5100	1.5100	1.5100	+21.774%	1	9	+297.351%
2025-11-07	1.2400	1.2400	1.2400	1.2400	+22.772%	1	9	+383.871%
2025-11-06	1.0100	1.0100	1.0100	1.0100	-8.182%	1	8	+494.059%
2025-11-05	1.1000	1.1000	1.1000	1.1000	+6.796%	1	8	+445.455%
2025-10-16	0.9300	1.0500	0.9300	1.0300	+0.980%	4	8	+482.524%
2025-10-14	1.0200	1.0200	1.0200	1.0200	+0.990%	1	9	+488.235%
2025-10-10	1.0100	1.0100	1.0100	1.0100	+1.000%	1	9	+494.059%
2025-10-08	0.9200	1.0000	0.9200	1.0000	+14.943%	2	9	+500.000%
2025-09-24	0.8700	0.8700	0.8700	0.8700	+2.353%	1	7	+589.655%
2025-09-22	0.7900	0.8500	0.7900	0.8500	+2.410%	5	7	+605.882%
2025-09-19	0.7600	0.8300	0.7600	0.8300	-2.353%	4	2	+622.892%
2025-09-18	0.8500	0.8500	0.8500	0.8500	0.000%	1	1	+605.882%