Dark

KHC20260918C22.5
KHC Sep 18 2026 22.50 Call (KHC260918C00022500)
option OPRA

EOD

Aug 13, 2026

2.65+42.473%(+0.79)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6400	2.6500	2.6400	2.6500	+42.473%	16	2,624	0.000%
2026-08-12	2.0000	2.0000	1.8400	1.8600	-19.130%	28	2,657	+42.473%
2026-08-11	2.3600	2.3600	2.3000	2.3000	-6.122%	50	2,659	+15.217%
2026-08-10	2.5500	2.5500	2.4500	2.4500	-14.634%	4	2,659	+8.163%
2026-08-07	2.9400	2.9400	2.8700	2.8700	-4.013%	6	2,659	-7.666%
2026-08-06	2.9300	2.9900	2.4200	2.9900	-6.563%	32	2,654	-11.371%
2026-08-05	3.2600	3.2600	3.2000	3.2000	-19.799%	4	2,660	-17.188%
2026-08-03	3.9900	3.9900	3.9900	3.9900	+7.258%	1	2,657	-33.584%
2026-07-31	3.8300	3.8300	3.7200	3.7200	-29.143%	2	2,657	-28.763%
2026-07-29	5.4000	5.6000	5.2500	5.2500	+7.143%	14	2,657	-49.524%
2026-07-28	4.7500	5.2600	4.6400	4.9000	+22.500%	27	2,666	-45.918%
2026-07-27	3.7800	4.0000	3.7500	4.0000	+17.647%	5	2,671	-33.750%
2026-07-24	3.3000	3.4000	3.3000	3.4000	+11.842%	5	2,669	-22.059%
2026-07-23	3.4000	3.4000	3.0100	3.0400	-21.649%	27	2,669	-12.829%
2026-07-22	3.8800	3.8800	3.8800	3.8800	+3.467%	2	2,650	-31.701%
2026-07-21	3.9000	3.9000	3.7500	3.7500	0.000%	2	2,652	-29.333%
2026-07-20	3.6200	3.7500	3.6200	3.7500	+2.459%	2	2,652	-29.333%
2026-07-17	4.2500	4.5000	3.6600	3.6600	-10.074%	24	2,653	-27.596%
2026-07-16	3.7700	4.0700	3.6600	4.0700	+33.443%	41	2,658	-34.889%
2026-07-15	3.4000	3.4000	3.0500	3.0500	-3.175%	24	2,663	-13.115%
2026-07-13	3.0000	3.2000	3.0000	3.1500	+7.877%	32	2,672	-15.873%
2026-07-10	2.7000	2.9200	2.7000	2.9200	+6.960%	29	2,664	-9.247%
2026-07-09	2.7600	2.7600	2.7300	2.7300	-16.768%	32	2,661	-2.930%
2026-07-07	3.4500	3.4500	3.2500	3.2800	+19.708%	33	2,687	-19.207%
2026-07-06	3.2400	3.2400	2.6000	2.7400	-17.221%	89	2,676	-3.285%
2026-07-02	3.0800	3.3700	3.0400	3.3100	+19.065%	38	2,752	-19.940%
2026-07-01	2.9500	2.9500	2.7800	2.7800	+33.014%	8	2,752	-4.676%
2026-06-30	2.3000	2.3000	2.0900	2.0900	-7.522%	59	2,759	+26.794%
2026-06-29	1.8700	2.2900	1.8700	2.2600	+17.708%	29	2,799	+17.257%
2026-06-26	2.0500	2.0900	1.9200	1.9200	-0.518%	124	2,803	+38.021%
2026-06-25	1.7000	2.0100	1.7000	1.9300	+18.405%	32	2,769	+37.306%
2026-06-24	1.4200	1.6300	1.4200	1.6300	+30.400%	35	2,770	+62.577%
2026-06-23	0.9600	1.2900	0.9600	1.2500	+16.822%	28	2,769	+112.000%
2026-06-22	1.3500	1.3600	1.0700	1.0700	-28.667%	724	2,758	+147.664%
2026-06-18	1.7200	1.7200	1.5000	1.5000	-8.537%	7	2,638	+76.667%
2026-06-17	1.9900	2.0600	1.6400	1.6400	-18.812%	31	2,638	+61.585%
2026-06-16	2.1600	2.2000	2.0200	2.0200	-16.183%	23	2,638	+31.188%
2026-06-15	2.4500	2.4500	2.4000	2.4100	-7.308%	4	2,638	+9.959%
2026-06-12	2.6000	2.6000	2.4900	2.6000	+0.775%	6	2,636	+1.923%
2026-06-11	2.5300	2.6600	2.5300	2.5800	+5.738%	101	2,637	+2.713%
2026-06-10	2.2000	2.5100	2.2000	2.4400	+22.000%	49	2,722	+8.607%
2026-06-09	2.0200	2.1500	2.0000	2.0000	+4.167%	33	2,767	+32.500%
2026-06-08	1.5300	1.9200	1.5300	1.9200	+13.609%	26	2,770	+38.021%
2026-06-05	1.4700	1.7000	1.3400	1.6900	+30.000%	77	2,790	+56.805%
2026-06-04	1.5700	1.5700	1.2500	1.3000	-7.143%	243	2,797	+103.846%
2026-06-03	1.6000	1.6800	1.4000	1.4000	-22.222%	116	2,591	+89.286%
2026-06-02	1.8900	1.8900	1.7500	1.8000	-7.692%	50	2,481	+47.222%
2026-06-01	2.0300	2.0300	1.8400	1.9500	-6.699%	65	2,446	+35.897%
2026-05-29	2.4500	2.4500	2.0800	2.0900	-19.615%	36	2,429	+26.794%
2026-05-28	2.5300	2.6000	2.5300	2.6000	+7.438%	17	2,426	+1.923%
2026-05-27	2.1700	2.6300	2.1700	2.4200	+16.346%	26	2,418	+9.504%
2026-05-26	2.1100	2.1100	2.0800	2.0800	-2.347%	6	2,426	+27.404%
2026-05-22	2.1100	2.1300	2.1100	2.1300	+9.231%	20	2,429	+24.413%
2026-05-21	1.9500	1.9500	1.9500	1.9500	-1.015%	20	2,449	+35.897%
2026-05-20	1.7500	1.9700	1.5600	1.9700	+3.684%	20	2,449	+34.518%
2026-05-19	1.8200	1.9000	1.8200	1.9000	+19.497%	6	2,451	+39.474%
2026-05-18	1.6700	1.6700	1.5800	1.5900	-11.173%	54	2,451	+66.667%
2026-05-15	1.8000	1.8000	1.6000	1.7900	+3.468%	120	2,451	+48.045%
2026-05-14	2.0700	2.0700	1.7300	1.7300	+1.765%	34	2,414	+53.179%
2026-05-13	1.9600	1.9600	1.7000	1.7000	-13.706%	35	2,412	+55.882%
2026-05-12	1.8500	1.9700	1.8500	1.9700	+2.073%	12	2,412	+34.518%
2026-05-11	2.2100	2.3300	1.7300	1.9300	-16.087%	25	2,412	+37.306%
2026-05-08	1.9500	2.3000	1.9500	2.3000	+11.650%	67	2,413	+15.217%
2026-05-07	1.9700	2.0600	1.9700	2.0600	+24.848%	50	2,428	+28.641%
2026-05-06	1.8400	1.8400	1.4500	1.6500	+3.774%	657	2,478	+60.606%
2026-05-05	1.3500	1.5900	1.3500	1.5900	+11.972%	12	2,417	+66.667%
2026-05-04	1.5200	1.5200	1.4200	1.4200	-8.387%	9	2,422	+86.620%
2026-05-01	1.7500	1.7500	1.5500	1.5500	-8.824%	8	2,416	+70.968%
2026-04-30	1.5700	1.7000	1.5700	1.7000	+1.796%	30	2,416	+55.882%
2026-04-29	1.6700	1.6700	1.6700	1.6700	+9.868%	6	2,397	+58.683%
2026-04-28	1.3700	1.5700	1.3600	1.5200	+14.286%	537	2,391	+74.342%
2026-04-27	1.2500	1.4000	1.2500	1.3300	+5.556%	18	2,463	+99.248%
2026-04-24	1.4100	1.4100	1.2600	1.2600	-7.353%	338	2,457	+110.317%
2026-04-23	1.3000	1.3600	1.2700	1.3600	+6.250%	780	2,689	+94.853%
2026-04-22	1.4000	1.4000	1.2800	1.2800	-5.882%	278	2,250	+107.031%
2026-04-21	1.4300	1.4300	1.3400	1.3600	-8.725%	281	1,709	+94.853%
2026-04-20	1.6500	1.7300	1.4900	1.4900	-17.222%	203	1,709	+77.852%
2026-04-17	1.6800	1.8000	1.6800	1.8000	+10.429%	16	1,514	+47.222%
2026-04-16	1.5700	1.6500	1.5700	1.6300	+8.667%	26	1,498	+62.577%
2026-04-15	1.4200	1.5000	1.3500	1.5000	-3.846%	186	1,518	+76.667%
2026-04-14	1.6000	1.6600	1.4000	1.5600	-7.692%	315	1,349	+69.872%
2026-04-13	1.6200	1.6900	1.5100	1.6900	-17.561%	33	1,042	+56.805%
2026-04-10	2.2500	2.2500	2.0400	2.0500	-10.870%	10	1,017	+29.268%
2026-04-09	2.2100	2.3000	2.2000	2.3000	+15.000%	6	1,019	+15.217%
2026-04-08	1.9200	2.0000	1.9200	2.0000	-11.111%	30	1,018	+32.500%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-7.787%	1	1,028	+17.778%
2026-04-06	2.0000	2.4400	2.0000	2.4400	+31.892%	41	1,027	+8.607%
2026-04-02	1.8000	1.8500	1.8000	1.8500	+8.824%	4	1,060	+43.243%
2026-04-01	1.6200	1.7000	1.6200	1.7000	-7.104%	28	1,060	+55.882%
2026-03-31	1.6800	1.8500	1.6800	1.8300	+6.395%	65	1,081	+44.809%
2026-03-30	1.6500	1.8500	1.6500	1.7200	+1.176%	11	1,079	+54.070%
2026-03-27	1.5100	1.7500	1.5100	1.7000	+20.567%	262	1,078	+55.882%
2026-03-26	1.3000	1.5200	1.3000	1.4100	+9.302%	27	1,098	+87.943%
2026-03-25	1.2500	1.3200	1.2500	1.2900	+1.575%	21	1,088	+105.426%
2026-03-24	1.2100	1.3800	1.2000	1.2700	+5.833%	85	1,071	+108.661%
2026-03-23	1.2300	1.3400	1.2000	1.2000	-17.241%	47	1,031	+120.833%
2026-03-20	1.4500	1.5700	1.4500	1.4500	-5.229%	60	1,015	+82.759%
2026-03-19	1.7100	1.7100	1.5000	1.5300	-12.069%	398	982	+73.203%
2026-03-18	1.7100	1.7800	1.2600	1.7400	-19.070%	479	589	+52.299%
2026-03-16	2.1500	2.1500	2.1500	2.1500	+7.500%	10	395	+23.256%
2026-03-13	1.9900	2.0000	1.9900	2.0000	+11.111%	2	385	+32.500%
2026-03-12	2.1400	2.1400	1.8000	1.8000	-21.739%	7	383	+47.222%
2026-03-11	2.2200	2.4800	2.1800	2.3000	-17.563%	30	377	+15.217%
2026-03-10	2.7900	2.7900	2.7900	2.7900	+2.574%	10	350	-5.018%
2026-03-05	2.6500	2.7200	2.6500	2.7200	+7.937%	11	347	-2.574%
2026-03-04	2.5200	2.5200	2.5200	2.5200	-20.253%	10	356	+5.159%
2026-02-27	3.1600	3.1600	3.1600	3.1600	+8.966%	1	356	-16.139%
2026-02-25	2.8000	2.9000	2.8000	2.9000	-1.695%	12	355	-8.621%
2026-02-24	3.1000	3.1000	2.9000	2.9500	+2.431%	41	355	-10.169%
2026-02-23	2.8800	2.8800	2.8800	2.8800	+16.129%	10	363	-7.986%
2026-02-19	2.4800	2.4800	2.4800	2.4800	-1.976%	10	368	+6.855%
2026-02-18	2.4400	2.5300	2.4400	2.5300	+11.454%	9	363	+4.743%
2026-02-17	2.2700	2.2700	2.2700	2.2700	-21.724%	8	364	+16.740%
2026-02-13	2.9000	2.9000	2.9000	2.9000	+7.407%	2	361	-8.621%
2026-02-12	2.7100	2.7100	2.7000	2.7000	-15.888%	9	361	-1.852%
2026-02-11	2.2500	3.2100	2.2500	3.2100	-2.727%	22	358	-17.445%
2026-02-10	3.2900	3.3000	3.2900	3.3000	+13.793%	11	348	-19.697%
2026-02-09	2.9800	2.9800	2.9000	2.9000	-4.918%	11	348	-8.621%
2026-02-06	3.1000	3.1000	3.0500	3.0500	+5.172%	41	339	-13.115%
2026-02-04	2.9000	3.0500	2.7900	2.9000	+15.079%	63	299	-8.621%
2026-02-03	2.2400	2.5200	2.2400	2.5200	+23.529%	7	293	+5.159%
2026-02-02	2.0400	2.0400	2.0400	2.0400	-2.857%	3	290	+29.902%
2026-01-30	2.1000	2.1000	2.1000	2.1000	0.000%	4	293	+26.190%
2026-01-29	2.1200	2.1200	2.1000	2.1000	0.000%	21	289	+26.190%
2026-01-28	2.1000	2.1000	2.1000	2.1000	-9.091%	1	288	+26.190%
2026-01-26	2.3100	2.3100	2.3100	2.3100	+21.579%	66	289	+14.719%
2026-01-22	1.8500	1.9000	1.8500	1.9000	+3.261%	8	234	+39.474%
2026-01-21	1.9100	1.9100	1.7100	1.8400	-30.566%	35	234	+44.022%
2026-01-20	2.4200	2.6500	2.4200	2.6500	-3.636%	40	199	0.000%
2026-01-16	2.7500	2.7500	2.7500	2.7500	-1.079%	1	165	-3.636%
2026-01-15	2.8000	2.8000	2.7800	2.7800	-10.611%	12	165	-4.676%
2026-01-14	3.1100	3.1100	3.1100	3.1100	+41.364%	2	157	-14.791%
2026-01-07	2.3000	2.3000	2.2000	2.2000	-11.290%	6	157	+20.455%
2026-01-06	2.5300	2.5300	2.4800	2.4800	-5.344%	9	151	+6.855%
2026-01-05	2.6100	2.6200	2.6100	2.6200	-14.098%	15	127	+1.145%
2025-12-31	3.0500	3.0500	3.0500	3.0500	+1.667%	2	127	-13.115%
2025-12-29	3.0000	3.0000	3.0000	3.0000	+13.636%	2	127	-11.667%
2025-12-24	2.6900	2.6900	2.6400	2.6400	-12.000%	4	123	+0.379%
2025-12-22	3.1500	3.1500	3.0000	3.0000	-12.281%	33	123	-11.667%
2025-12-16	3.4200	3.4200	3.4200	3.4200	+2.090%	10	100	-22.515%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-1.471%	5	90	-20.896%
2025-12-05	3.4000	3.4000	3.4000	3.4000	-10.526%	15	85	-22.059%
2025-12-03	3.8000	3.8000	3.8000	3.8000	-4.523%	2	70	-30.263%
2025-12-01	3.9800	3.9800	3.9800	3.9800	-0.995%	10	70	-33.417%
2025-11-26	3.9700	4.0200	3.9700	4.0200	+14.857%	11	60	-34.080%
2025-11-14	3.5000	3.5000	3.5000	3.5000	-4.110%	3	60	-24.286%
2025-11-13	3.3500	3.6500	3.3500	3.6500	+13.707%	4	57	-27.397%
2025-11-12	3.2100	3.2100	3.2100	3.2100	-0.311%	1	57	-17.445%
2025-11-10	3.2100	3.2200	2.9800	3.2200	+4.545%	26	56	-17.702%
2025-11-07	3.0800	3.0800	3.0800	3.0800	+4.762%	1	69	-13.961%
2025-11-06	2.9300	2.9600	2.9300	2.9400	-9.538%	6	68	-9.864%
2025-11-04	3.2500	3.2500	3.2500	3.2500	+1.562%	1	67	-18.462%
2025-10-30	3.2000	3.2000	3.2000	3.2000	+1.266%	3	66	-17.188%
2025-10-29	3.5000	3.5000	3.1600	3.1600	-21.975%	11	63	-16.139%
2025-10-28	4.0500	4.0500	4.0500	4.0500	+0.496%	1	59	-34.568%
2025-10-27	4.0300	4.0300	4.0300	4.0300	-6.279%	1	57	-34.243%
2025-10-21	4.3000	4.3000	4.3000	4.3000	-2.273%	4	57	-38.372%
2025-10-20	4.4000	4.4000	4.4000	4.4000	+7.579%	8	53	-39.773%
2025-10-16	4.0900	4.0900	4.0900	4.0900	+0.491%	2	61	-35.208%
2025-10-15	4.0700	4.0700	4.0700	4.0700	-3.095%	14	63	-34.889%
2025-10-14	4.2000	4.2000	4.1500	4.2000	+9.091%	6	77	-36.905%
2025-10-09	3.8500	3.8500	3.8500	3.8500	-1.282%	6	83	-31.169%
2025-10-08	3.9000	3.9500	3.8700	3.9000	+1.299%	12	77	-32.051%
2025-10-07	3.8900	3.9000	3.8500	3.8500	-6.098%	15	67	-31.169%
2025-10-06	4.3500	4.3500	4.1000	4.1000	-10.870%	9	67	-35.366%
2025-10-03	4.7500	4.7500	4.6000	4.6000	+1.545%	5	58	-42.391%
2025-10-02	4.5500	4.5500	4.5300	4.5300	-3.822%	2	53	-41.501%
2025-10-01	4.7100	4.7100	4.7100	4.7100	+6.081%	5	51	-43.737%
2025-09-25	4.8500	4.8500	4.4400	4.4400	+0.680%	2	46	-40.315%
2025-09-17	4.4100	4.4100	4.4100	4.4100	-5.161%	1	44	-39.909%
2025-09-12	4.6500	4.6500	4.6500	4.6500	-7.000%	1	43	-43.011%
2025-09-10	5.0000	5.0000	5.0000	5.0000	-6.716%	2	44	-47.000%
2025-09-09	5.3600	5.3600	5.3600	5.3600	+4.078%	1	42	-50.560%
2025-09-08	5.1500	5.1500	5.1500	5.1500	-3.738%	1	43	-48.544%
2025-09-03	5.2800	5.3500	5.2800	5.3500	+12.632%	5	43	-50.467%
2025-09-02	4.6000	4.7500	4.6000	4.7500	-15.929%	2	41	-44.211%
2025-08-28	5.6500	5.6500	5.6500	5.6500	+1.802%	1	39	-53.097%
2025-08-26	5.5500	5.5500	5.5500	5.5500	+50.000%	1	40	-52.252%
2025-08-25	5.8000	5.8000	3.7000	3.7000	-36.426%	2	39	-28.378%
2025-08-22	5.7800	5.8800	5.7800	5.8200	+7.380%	3	39	-54.467%
2025-08-21	5.4200	5.4200	5.4200	5.4200	-6.552%	1	40	-51.107%
2025-08-18	5.8000	5.8000	5.8000	5.8000	+3.757%	1	41	-54.310%
2025-08-12	5.5900	5.5900	5.5900	5.5900	-7.603%	2	40	-52.594%
2025-08-11	6.0500	6.0500	6.0500	6.0500	+19.802%	1	42	-56.198%
2025-08-04	5.0500	5.0500	5.0500	5.0500	-24.060%	1	43	-47.525%
2025-07-25	6.6500	6.6500	6.6500	6.6500	+10.833%	34	42	-60.150%
2025-07-21	6.0000	6.0000	6.0000	6.0000	-0.498%	1	13	-55.833%
2025-07-14	5.9900	6.0300	5.9900	6.0300	+31.087%	2	13	-56.053%
2025-07-10	4.6000	4.6000	4.6000	4.6000	-9.804%	1	13	-42.391%
2025-07-08	5.1000	5.1000	5.1000	5.1000	-0.778%	1	14	-48.039%
2025-07-03	5.2200	5.2200	5.1400	5.1400	-1.154%	2	12	-48.444%
2025-07-02	5.2000	5.2000	5.2000	5.2000	+13.043%	1	12	-49.038%
2025-06-26	4.6000	4.6000	4.6000	4.6000	+2.222%	1	12	-42.391%
2025-06-23	4.5000	4.5000	4.5000	4.5000	-11.765%	1	12	-41.111%
2025-06-12	5.1000	5.1000	5.1000	5.1000	-8.929%	1	11	-48.039%
2025-06-04	5.6000	5.6000	5.6000	5.6000	+0.358%	4	7	-52.679%
2025-06-03	5.5800	5.5800	5.5800	5.5800	+3.911%	2	7	-52.509%
2025-05-29	5.2000	5.3700	5.2000	5.3700	+5.294%	2	5	-50.652%
2025-05-28	5.1000	5.1000	5.1000	5.1000	0.000%	5	5	-48.039%