Dark

KHC20260918C20
KHC Sep 18 2026 20.00 Call (KHC260918C00020000)
option OPRA

EOD

Aug 13, 2026

5.10+7.368%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.1000	5.1000	5.1000	5.1000	+7.368%	1	261	0.000%
2026-08-11	4.7500	4.7500	4.7500	4.7500	-4.040%	1	261	+7.368%
2026-08-10	4.9500	4.9500	4.9500	4.9500	-1.000%	5	262	+3.030%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-9.091%	1	262	+2.000%
2026-08-05	5.4300	5.5000	5.4300	5.5000	-28.105%	6	263	-7.273%
2026-07-29	7.8000	8.0700	7.0000	7.6500	+6.250%	29	267	-33.333%
2026-07-28	7.5500	7.6000	7.2000	7.2000	+21.417%	3	277	-29.167%
2026-07-27	5.9500	5.9500	5.8500	5.9300	+5.516%	4	277	-13.997%
2026-07-24	5.6200	5.6200	5.6200	5.6200	-7.107%	1	279	-9.253%
2026-07-20	6.0500	6.0500	6.0500	6.0500	-4.272%	3	279	-15.702%
2026-07-17	6.4000	7.1000	6.3200	6.3200	-2.016%	26	279	-19.304%
2026-07-16	6.2500	6.4500	6.1000	6.4500	+14.769%	43	280	-20.930%
2026-07-15	5.6200	5.6200	5.6200	5.6200	+10.196%	1	310	-9.253%
2026-07-14	5.1000	5.1000	5.1000	5.1000	-6.422%	1	311	0.000%
2026-07-13	5.4500	5.4500	5.4500	5.4500	+5.825%	1	311	-6.422%
2026-07-10	5.2000	5.2000	5.1500	5.1500	+3.000%	30	311	-0.971%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-10.072%	3	318	+2.000%
2026-07-07	5.5600	5.5600	5.5600	5.5600	+1.645%	1	321	-8.273%
2026-07-02	5.5000	5.6500	5.3500	5.4700	+10.953%	57	376	-6.764%
2026-07-01	5.0000	5.0000	4.9000	4.9300	+23.250%	43	376	+3.448%
2026-06-26	4.1000	4.1000	4.0000	4.0000	+17.647%	43	378	+27.500%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+14.478%	2	378	+50.000%
2026-06-23	2.9000	2.9700	2.9000	2.9700	+12.075%	24	378	+71.717%
2026-06-22	3.0600	3.0600	2.6500	2.6500	-22.741%	14	379	+92.453%
2026-06-18	3.4300	3.4300	3.4300	3.4300	-9.499%	1	385	+48.688%
2026-06-17	3.7900	3.7900	3.7900	3.7900	-7.561%	2	385	+34.565%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-11.828%	2	385	+24.390%
2026-06-12	4.6500	4.6500	4.6500	4.6500	+3.333%	1	385	+9.677%
2026-06-10	4.1200	4.5000	4.1200	4.5000	+34.328%	113	385	+13.333%
2026-06-08	3.1500	3.3500	3.1500	3.3500	+4.688%	55	385	+52.239%
2026-06-05	3.0000	3.2000	3.0000	3.2000	+16.364%	32	393	+59.375%
2026-06-04	3.0100	3.0100	2.7500	2.7500	-9.836%	25	375	+85.455%
2026-06-03	3.5300	3.5300	3.0500	3.0500	-32.671%	27	385	+67.213%
2026-05-28	4.5300	4.5300	4.5300	4.5300	-3.205%	6	365	+12.583%
2026-05-27	4.1500	4.6800	4.1500	4.6800	+19.388%	48	370	+8.974%
2026-05-22	3.9000	3.9200	3.9000	3.9200	+3.158%	5	418	+30.102%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+1.333%	5	423	+34.211%
2026-05-12	3.6500	3.7500	3.4500	3.7500	+4.749%	75	423	+36.000%
2026-05-11	4.0500	4.0500	3.5800	3.5800	-15.366%	3	423	+42.458%
2026-05-08	3.7000	4.2300	3.7000	4.2300	+13.102%	20	440	+20.567%
2026-05-07	3.7000	3.7400	3.7000	3.7400	+10.000%	4	460	+36.364%
2026-05-06	3.5000	3.5500	3.2800	3.4000	+17.241%	56	462	+50.000%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-7.348%	1	428	+75.862%
2026-05-04	3.1500	3.1500	3.1300	3.1300	+2.623%	35	428	+62.939%
2026-05-01	2.9500	3.0500	2.9500	3.0500	0.000%	3	394	+67.213%
2026-04-28	3.0500	3.0500	3.0500	3.0500	+15.530%	10	394	+67.213%
2026-04-22	2.7800	2.7800	2.6400	2.6400	-9.278%	2	394	+93.182%
2026-04-20	2.9900	2.9900	2.9100	2.9100	-10.736%	12	395	+75.258%
2026-04-16	3.0800	3.2600	3.0800	3.2600	+17.266%	9	394	+56.442%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-7.023%	1	388	+83.453%
2026-04-14	2.7800	3.1000	2.7800	2.9900	-21.316%	8	389	+70.569%
2026-04-10	3.9900	4.2000	3.8000	3.8000	+1.333%	12	384	+34.211%
2026-04-09	3.6000	3.7500	3.5000	3.7500	+3.022%	13	373	+36.000%
2026-04-08	3.9000	3.9200	3.6400	3.6400	-7.379%	31	362	+40.110%
2026-04-07	4.2500	4.2500	3.9300	3.9300	-1.750%	41	343	+29.771%
2026-04-06	3.9500	4.1100	3.9500	4.0000	+33.333%	90	311	+27.500%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-7.692%	4	252	+70.000%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+4.839%	5	252	+56.923%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+11.913%	4	252	+64.516%
2026-03-26	2.6800	2.9000	2.6800	2.7700	+8.203%	52	254	+84.116%
2026-03-25	2.5600	2.5600	2.5600	2.5600	+2.400%	5	203	+99.219%
2026-03-24	2.8000	2.8000	2.5000	2.5000	-3.846%	16	203	+104.000%
2026-03-23	2.6000	2.6000	2.6000	2.6000	-8.772%	3	194	+96.154%
2026-03-20	2.9000	2.9000	2.8500	2.8500	-8.946%	31	191	+78.947%
2026-03-18	3.2300	3.3900	3.1300	3.1300	-17.632%	17	161	+62.939%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+5.556%	1	160	+34.211%
2026-03-16	3.5300	3.6000	3.5300	3.6000	+8.108%	2	159	+41.667%
2026-03-12	4.0000	4.0000	3.3300	3.3300	-22.196%	7	159	+53.153%
2026-03-11	4.2800	4.2800	4.2800	4.2800	-4.889%	4	152	+19.159%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-5.858%	2	148	+13.333%
2026-02-24	4.7800	4.7800	4.7800	4.7800	+3.463%	1	147	+6.695%
2026-02-23	4.7000	4.7200	4.6200	4.6200	+7.442%	19	147	+10.390%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+4.878%	16	166	+18.605%
2026-02-17	4.1000	4.1000	4.1000	4.1000	-18.000%	1	151	+24.390%
2026-02-13	4.6400	5.0000	4.6400	5.0000	+6.383%	9	148	+2.000%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+12.710%	5	148	+8.511%
2026-01-27	4.1700	4.1700	4.1700	4.1700	+12.703%	1	148	+22.302%
2026-01-23	3.7000	3.7000	3.6700	3.7000	+14.198%	11	149	+37.838%
2026-01-22	3.2400	3.2400	3.2400	3.2400	-6.087%	1	138	+57.407%
2026-01-21	3.3000	3.4500	3.3000	3.4500	-18.632%	11	139	+47.826%
2026-01-16	4.2400	4.2400	4.2400	4.2400	+0.952%	1	142	+20.283%
2026-01-14	4.2000	4.2000	4.2000	4.2000	+1.205%	1	142	+21.429%
2026-01-09	4.1500	4.1500	4.1500	4.1500	+10.667%	1	142	+22.892%
2026-01-07	3.9300	3.9300	3.7400	3.7500	-19.700%	11	143	+36.000%
2025-12-29	4.6700	4.6700	4.6700	4.6700	+0.864%	5	140	+9.208%
2025-12-26	4.7500	4.7500	4.6300	4.6300	+4.045%	16	145	+10.151%
2025-12-23	4.3500	4.4500	4.3500	4.4500	-15.720%	21	135	+14.607%
2025-12-12	5.2800	5.2800	5.2800	5.2800	+5.600%	10	134	-3.409%
2025-12-09	5.0000	5.0000	5.0000	5.0000	0.000%	5	134	+2.000%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-16.248%	5	134	+2.000%
2025-11-28	5.9200	5.9700	5.9200	5.9700	+4.737%	7	134	-14.573%
2025-11-26	6.1700	6.1700	5.7000	5.7000	+0.885%	2	131	-10.526%
2025-11-25	5.6500	5.6500	5.6500	5.6500	+3.670%	30	131	-9.735%
2025-11-18	5.4500	5.4500	5.4500	5.4500	+21.111%	20	131	-6.422%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-5.263%	10	113	+13.333%
2025-10-29	4.7000	4.7500	4.7000	4.7500	-13.636%	2	103	+7.368%
2025-10-09	5.5000	5.5000	5.5000	5.5000	-3.846%	1	104	-7.273%
2025-10-08	5.7500	5.7500	5.7200	5.7200	-4.027%	31	103	-10.839%
2025-10-07	5.9500	5.9600	5.9500	5.9600	+1.706%	2	104	-14.430%
2025-10-06	6.1000	6.1000	5.8600	5.8600	-14.202%	32	104	-12.969%
2025-09-25	6.8300	6.8300	6.8300	6.8300	-1.014%	1	72	-25.329%
2025-09-22	6.8400	6.9000	6.8400	6.9000	+2.222%	10	72	-26.087%
2025-09-10	6.7500	6.7500	6.7500	6.7500	-7.534%	2	72	-24.444%
2025-09-09	7.3000	7.3000	7.3000	7.3000	-0.815%	1	74	-30.137%
2025-09-08	7.3600	7.3600	7.3600	7.3600	-3.030%	3	75	-30.707%
2025-09-05	7.5900	7.5900	7.5900	7.5900	+3.265%	1	78	-32.806%
2025-09-03	6.8800	7.4000	6.8800	7.3500	+9.701%	50	79	-30.612%
2025-09-02	6.6000	6.7000	6.4500	6.7000	-13.100%	47	81	-23.881%
2025-08-26	7.7500	7.7500	7.7100	7.7100	-1.407%	6	35	-33.852%
2025-08-25	7.8200	7.8200	7.8200	7.8200	-2.615%	1	29	-34.783%
2025-08-22	8.0500	8.0600	7.9700	8.0300	-0.864%	8	29	-36.488%
2025-08-20	8.1000	8.1000	8.1000	8.1000	+5.882%	1	31	-37.037%
2025-08-11	7.6500	7.6500	7.6500	7.6500	+4.795%	1	31	-33.333%
2025-08-04	7.3000	7.3000	7.3000	7.3000	-8.176%	1	31	-30.137%
2025-07-31	7.9500	7.9500	7.9500	7.9500	-9.659%	2	30	-35.849%
2025-07-22	8.1500	8.8000	8.1500	8.8000	+8.642%	7	29	-42.045%
2025-07-18	8.5000	8.5000	8.1000	8.1000	-2.410%	2	33	-37.037%
2025-07-17	8.2500	8.3000	8.2500	8.3000	+4.403%	3	32	-38.554%
2025-07-16	7.9000	7.9500	7.9000	7.9500	+15.217%	3	34	-35.849%
2025-07-14	6.9000	6.9000	6.9000	6.9000	+0.730%	1	37	-26.087%
2025-07-11	6.7000	6.8500	6.6000	6.8500	+0.735%	3	38	-25.547%
2025-07-09	6.7000	6.8000	6.7000	6.8000	-0.875%	2	35	-25.000%
2025-07-08	6.6900	6.8600	6.6900	6.8600	+4.733%	3	33	-25.656%
2025-07-07	6.9000	6.9000	6.5500	6.5500	-9.028%	8	30	-22.137%
2025-07-03	7.4500	7.4500	7.0500	7.2000	+11.628%	21	6	-29.167%
2025-06-18	6.4500	6.4500	6.4500	6.4500	-5.147%	1	5	-20.930%
2025-06-05	7.2000	7.2000	6.8000	6.8000	-8.356%	10	5	-25.000%
2025-06-02	7.4000	7.4200	7.4000	7.4200	0.000%	2	0	-31.267%