KOD Stock Prices

Data as of Oct 28, 2026

Last

97.04

Change

+5.72

Open

90.59

Previous

91.32

High

97.80

Low

90.00

Bid

-

Ask

-

Volume

970,695

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.896

Hist Vol

1.372

Opt Volume

3,148

Open Int

46,665

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	90.59	97.80	90.00	97.04	+5.72	970,695	3,148	0.896	1.372
Oct 27, 2026	89.65	94.73	89.20	91.32	+1.72	1,008,286	1,857	0.839	1.371
Oct 26, 2026	88.03	91.89	87.61	89.60	+1.97	926,847	500	0.799	1.371
Oct 23, 2026	85.13	87.85	83.16	87.63	+1.85	526,919	2,045	0.822	1.373
Oct 22, 2026	87.14	89.52	84.86	85.78	-1.94	592,458	669	0.788	1.375
Oct 21, 2026	91.14	94.64	87.29	87.72	-5.25	937,061	3,924	0.774	1.376
Oct 20, 2026	90.84	96.12	89.53	92.97	+1.62	857,732	1,432	0.808	1.376
Oct 19, 2026	86.84	92.74	86.50	91.35	+5.60	1,047,205	3,325	0.861	1.393
Oct 16, 2026	87.18	89.78	85.20	85.75	-2.37	1,121,297	14,138	0.859	1.394
Oct 15, 2026	81.30	88.50	79.06	88.12	+7.03	1,394,380	5,744	0.898	1.393
Oct 14, 2026	90.62	90.62	80.14	81.09	-10.54	2,402,612	9,168	0.738	1.404
Oct 13, 2026	99.29	99.55	91.27	91.63	-7.63	1,544,232	2,975	0.751	1.399
Oct 12, 2026	100.08	103.27	97.02	99.26	-0.61	1,324,208	1,747	0.898	1.397
Oct 9, 2026	94.97	100.33	93.70	99.87	+5.61	1,728,792	7,997	0.860	1.404
Oct 8, 2026	90.01	94.95	89.54	94.26	+3.18	1,526,803	4,162	0.788	1.405
Oct 7, 2026	91.74	94.25	89.91	91.08	-1.26	1,302,460	3,240	0.719	1.405
Oct 6, 2026	92.86	95.54	89.70	92.34	-1.47	1,474,106	5,038	0.752	1.405
Oct 5, 2026	92.86	96.64	87.58	93.81	-0.64	3,223,627	3,772	0.771	1.406
Oct 2, 2026	98.95	98.95	88.63	94.45	+0.00	2,671,890	4,559	0.779	1.410
Oct 1, 2026	95.41	104.00	93.95	98.46	+3.66	3,782,481	7,044	0.785	1.417
Sep 30, 2026	93.83	98.80	88.48	94.80	+3.68	4,868,516	8,375	0.818	1.418
Sep 29, 2026	87.20	93.14	83.64	91.12	+1.20	5,999,329	9,999	0.972	1.418
Sep 28, 2026	61.71	95.77	60.49	89.92	+57.57	38,238,887	32,414	0.000	1.418
Sep 25, 2026	33.03	33.71	31.00	32.35	-0.87	2,171,231	11,232	2.400	0.973
Sep 24, 2026	30.90	33.78	29.81	33.22	+1.70	1,289,514	13,949	2.401	0.973
Sep 23, 2026	34.10	34.48	30.80	31.52	-2.28	1,051,580	3,836	2.531	0.979
Sep 22, 2026	32.71	34.45	32.46	33.80	+1.38	1,036,690	7,782	2.261	0.981
Sep 21, 2026	33.04	33.34	32.00	32.42	-0.29	665,908	5,038	1.763	1.081
Sep 18, 2026	32.78	32.82	31.54	32.71	-0.14	1,599,986	4,463	2.250	1.081
Sep 17, 2026	33.32	33.69	32.73	32.85	+0.08	826,050	3,419	2.241	1.083
Sep 16, 2026	33.12	33.49	31.62	32.77	-0.22	707,939	22,083	2.293	1.083
Sep 15, 2026	32.71	33.29	32.38	32.99	-0.15	819,357	493	2.028	1.083
Sep 14, 2026	33.21	33.89	32.96	33.14	+0.19	547,204	1,033	2.056	1.083
Sep 11, 2026	33.10	34.07	32.31	32.95	+0.08	555,009	1,553	1.895	1.086
Sep 10, 2026	33.29	33.41	32.61	32.87	-0.91	667,754	591	1.872	1.086
Sep 9, 2026	35.00	35.93	33.73	33.78	-1.29	643,485	3,791	1.804	1.086
Sep 8, 2026	34.71	35.27	33.92	35.07	+0.00	672,647	441	1.208	1.085
Sep 4, 2026	35.98	36.62	35.18	35.36	-1.00	671,777	824	1.506	1.105
Sep 3, 2026	37.60	37.82	36.20	36.36	-1.14	459,222	344	1.619	1.104
Sep 2, 2026	37.44	39.54	36.61	37.50	+0.44	507,373	1,296	1.272	1.104
Sep 1, 2026	37.01	38.11	36.70	37.06	-0.29	391,545	333	1.485	1.104
Aug 31, 2026	37.28	37.76	35.50	37.35	-0.37	1,113,229	497	1.012	1.106
Aug 28, 2026	38.73	39.62	37.40	37.72	-1.40	468,969	756	1.210	1.106
Aug 27, 2026	39.37	40.11	38.65	39.12	-0.21	451,120	122	1.055	1.106
Aug 26, 2026	39.94	40.03	38.40	39.33	-0.13	296,779	5,194	1.549	1.107
Aug 25, 2026	37.99	39.68	37.70	39.46	+2.24	571,079	393	1.482	1.107
Aug 24, 2026	38.33	38.90	36.46	37.22	-1.11	683,653	1,408	0.810	1.109
Aug 21, 2026	40.39	40.90	37.99	38.33	-1.51	508,993	65	0.756	1.109
Aug 20, 2026	39.50	40.52	38.69	39.84	-0.23	486,609	146	1.301	1.108
Aug 19, 2026	41.72	41.72	39.30	40.07	-0.58	595,544	91	0.000	1.108
Aug 18, 2026	40.06	40.94	39.06	40.65	-0.33	623,741	169	0.729	1.122
Aug 17, 2026	40.57	43.04	39.87	40.98	-0.37	612,714	252	0.972	1.124
Aug 14, 2026	37.40	42.00	36.35	41.35	+1.37	746,902	279	0.830	1.125
Aug 13, 2026	43.82	44.50	39.15	39.98	-3.43	771,243	16,292	1.366	1.134
Aug 12, 2026	43.34	43.64	42.22	43.41	+1.30	382,916	87	1.040	1.130
Aug 11, 2026	43.47	43.80	41.21	42.11	-1.29	515,897	148	1.103	1.131
Aug 10, 2026	44.86	46.09	42.77	43.40	-1.97	537,226	116	1.116	1.131
Aug 7, 2026	46.12	46.87	45.11	45.37	-0.03	471,859	65	1.009	1.130
Aug 6, 2026	43.66	46.15	43.44	45.40	+1.79	638,652	276	0.932	1.130
Aug 5, 2026	43.00	44.25	42.33	43.61	+0.72	524,717	36	0.989	1.130
Aug 4, 2026	40.49	42.99	39.38	42.89	+3.06	709,014	169	0.933	1.134
Aug 3, 2026	41.67	41.88	39.40	39.83	-1.75	572,618	104	0.000	1.135
Jul 31, 2026	42.45	42.93	40.35	41.58	-0.92	425,927	98	1.004	1.134
Jul 30, 2026	40.92	42.73	40.52	42.50	+2.49	622,450	50	0.000	1.139
Jul 29, 2026	40.51	41.64	38.07	40.01	-0.28	517,065	23	1.073	1.141
Jul 28, 2026	42.08	42.59	38.86	40.29	-1.62	740,298	232	0.999	1.142

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.