Dark

KHC20260918P20
KHC Sep 18 2026 20.00 Put (KHC260918P00020000)
option OPRA

EOD

Aug 13, 2026

0.0600+200.000%(+0.0400)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0600	0.0200	0.0600	+200.000%	105	8,546	0.000%
2026-08-12	0.0300	0.0500	0.0200	0.0200	-33.333%	96	8,547	+200.000%
2026-08-11	0.0200	0.0700	0.0200	0.0300	-40.000%	333	8,490	+100.000%
2026-08-10	0.0600	0.0600	0.0500	0.0500	+25.000%	10	8,307	+20.000%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-33.333%	3	8,308	+50.000%
2026-08-06	0.0700	0.0700	0.0500	0.0600	+20.000%	14	8,311	0.000%
2026-08-05	0.0400	0.0700	0.0400	0.0500	-16.667%	15	8,309	+20.000%
2026-08-04	0.0700	0.0700	0.0600	0.0600	0.000%	201	8,322	0.000%
2026-08-03	0.0400	0.0700	0.0400	0.0600	0.000%	29	8,323	0.000%
2026-07-31	0.0600	0.0600	0.0600	0.0600	-14.286%	30	8,342	0.000%
2026-07-30	0.1100	0.1200	0.0500	0.0700	+16.667%	2,192	8,342	-14.286%
2026-07-29	0.0400	0.0600	0.0400	0.0600	+20.000%	201	8,679	0.000%
2026-07-28	0.0500	0.0600	0.0500	0.0500	-28.571%	63	8,680	+20.000%
2026-07-27	0.0700	0.0700	0.0600	0.0700	-30.000%	147	8,679	-14.286%
2026-07-23	0.1000	0.1000	0.0900	0.1000	+42.857%	38	8,540	-40.000%
2026-07-22	0.0700	0.0900	0.0700	0.0700	-12.500%	106	8,522	-14.286%
2026-07-21	0.0800	0.0800	0.0800	0.0800	0.000%	2	8,423	-25.000%
2026-07-20	0.1200	0.1200	0.0700	0.0800	-20.000%	49	8,421	-25.000%
2026-07-17	0.0600	0.1000	0.0600	0.1000	-9.091%	68	8,385	-40.000%
2026-07-16	0.0900	0.1100	0.0800	0.1100	0.000%	11	8,341	-45.455%
2026-07-15	0.1200	0.1200	0.1000	0.1100	-8.333%	15	8,351	-45.455%
2026-07-14	0.1200	0.1200	0.1100	0.1200	-7.692%	17	8,357	-50.000%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+8.333%	1	8,347	-53.846%
2026-07-10	0.1500	0.1500	0.1200	0.1200	-45.455%	24	8,346	-50.000%
2026-07-09	0.1400	0.2200	0.1300	0.2200	+69.231%	5	8,332	-72.727%
2026-07-08	0.1000	0.1300	0.1000	0.1300	+8.333%	772	8,330	-53.846%
2026-07-07	0.1100	0.1200	0.1100	0.1200	-25.000%	15	7,566	-50.000%
2026-07-06	0.1700	0.1700	0.1400	0.1600	+60.000%	6	7,581	-62.500%
2026-07-02	0.1000	0.1100	0.1000	0.1000	-28.571%	4	7,578	-40.000%
2026-07-01	0.1700	0.1700	0.1400	0.1400	-22.222%	67	7,578	-57.143%
2026-06-30	0.2400	0.2400	0.1700	0.1800	0.000%	404	7,613	-66.667%
2026-06-29	0.1800	0.2100	0.1700	0.1800	-21.739%	21	7,436	-66.667%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-11.538%	38	7,436	-73.913%
2026-06-25	0.2500	0.2600	0.2500	0.2600	-36.585%	18	7,437	-76.923%
2026-06-24	0.3800	0.4100	0.3800	0.4100	+2.500%	20	7,423	-85.366%
2026-06-23	0.4600	0.4600	0.3900	0.4000	-20.000%	10	7,413	-85.000%
2026-06-22	0.3700	0.5100	0.3700	0.5000	+42.857%	87	7,408	-88.000%
2026-06-18	0.3400	0.3600	0.3400	0.3500	0.000%	22	7,318	-82.857%
2026-06-17	0.3300	0.3500	0.3100	0.3500	+16.667%	50	7,318	-82.857%
2026-06-16	0.2400	0.3200	0.2400	0.3000	+25.000%	26	7,318	-80.000%
2026-06-15	0.2500	0.2600	0.2400	0.2400	-4.000%	12	7,305	-75.000%
2026-06-12	0.2600	0.2600	0.2500	0.2500	-7.407%	20	7,294	-76.000%
2026-06-11	0.3100	0.3100	0.2700	0.2700	-10.000%	50	7,294	-77.778%
2026-06-10	0.3200	0.3200	0.2900	0.3000	-21.053%	109	7,307	-80.000%
2026-06-09	0.3600	0.3800	0.3600	0.3800	-15.556%	34	7,383	-84.211%
2026-06-08	0.5500	0.5500	0.4300	0.4500	-18.182%	26	7,356	-86.667%
2026-06-05	0.6400	0.6400	0.5500	0.5500	-15.385%	133	7,363	-89.091%
2026-06-04	0.5900	0.6500	0.5700	0.6500	+10.169%	671	7,251	-90.769%
2026-06-03	0.5100	0.5900	0.4500	0.5900	+31.111%	16	6,591	-89.831%
2026-06-02	0.4500	0.4900	0.4500	0.4500	+2.273%	10	6,585	-86.667%
2026-06-01	0.4100	0.4400	0.4000	0.4400	+29.412%	45	6,581	-86.364%
2026-05-29	0.3300	0.3400	0.3300	0.3400	+13.333%	2	6,555	-82.353%
2026-05-28	0.3400	0.3400	0.3000	0.3000	-9.091%	3	6,557	-80.000%
2026-05-27	0.3300	0.3300	0.3000	0.3300	-8.333%	7	6,560	-81.818%
2026-05-26	0.3900	0.3900	0.3600	0.3600	-7.692%	11	6,566	-83.333%
2026-05-22	0.4100	0.4100	0.3900	0.3900	-9.302%	5	6,557	-84.615%
2026-05-21	0.4200	0.4300	0.4200	0.4300	-14.000%	28	6,554	-86.047%
2026-05-20	0.4500	0.5500	0.4500	0.5000	-1.961%	17	6,554	-88.000%
2026-05-19	0.5100	0.5100	0.4800	0.5100	0.000%	11	6,537	-88.235%
2026-05-18	0.5700	0.5800	0.4700	0.5100	-7.273%	25	6,537	-88.235%
2026-05-15	0.5200	0.5500	0.5200	0.5500	+7.843%	8	6,537	-89.091%
2026-05-14	0.4300	0.5100	0.4300	0.5100	+13.333%	5	6,546	-88.235%
2026-05-12	0.4900	0.4900	0.4500	0.4500	-10.000%	13	6,541	-86.667%
2026-05-11	0.4000	0.5200	0.4000	0.5000	+13.636%	117	6,541	-88.000%
2026-05-08	0.4400	0.4400	0.4400	0.4400	+4.762%	5	6,463	-86.364%
2026-05-07	0.5700	0.5700	0.4100	0.4200	-23.636%	839	6,466	-85.714%
2026-05-06	0.6000	0.6200	0.5400	0.5500	-24.658%	29	6,012	-89.091%
2026-05-05	0.7200	0.7400	0.6500	0.7300	0.000%	22	6,016	-91.781%
2026-05-04	0.7000	0.7300	0.6700	0.7300	+4.286%	224	6,022	-91.781%
2026-05-01	0.6500	0.7000	0.6400	0.7000	+1.449%	4	5,824	-91.429%
2026-04-30	0.6800	0.7000	0.6800	0.6900	-4.167%	8	5,824	-91.304%
2026-04-29	0.8200	0.8200	0.7200	0.7200	-4.000%	105	5,823	-91.667%
2026-04-28	0.7800	0.8400	0.7500	0.7500	-19.355%	24	5,923	-92.000%
2026-04-27	0.8600	0.9300	0.8600	0.9300	+1.087%	9	5,918	-93.548%
2026-04-24	0.8500	0.9200	0.8300	0.9200	-3.158%	137	5,924	-93.478%
2026-04-23	0.8700	0.9500	0.8700	0.9500	0.000%	18	5,815	-93.684%
2026-04-22	0.8800	0.9500	0.8300	0.9500	+5.556%	109	5,830	-93.684%
2026-04-21	0.8000	0.9100	0.8000	0.9000	+8.434%	23	5,748	-93.333%
2026-04-20	0.8000	0.8300	0.6700	0.8300	+12.162%	24	5,748	-92.771%
2026-04-17	0.6900	0.7400	0.6900	0.7400	-1.333%	11	5,736	-91.892%
2026-04-16	0.8300	0.8300	0.7500	0.7500	-14.773%	11	5,725	-92.000%
2026-04-15	0.9500	0.9500	0.8700	0.8800	+2.326%	25	5,723	-93.182%
2026-04-14	0.8900	0.9700	0.8600	0.8600	0.000%	31	5,700	-93.023%
2026-04-13	0.8000	0.9300	0.8000	0.8600	+24.638%	43	5,695	-93.023%
2026-04-10	0.6900	0.6900	0.6900	0.6900	-5.479%	1	5,672	-91.304%
2026-04-09	0.7300	0.7300	0.7300	0.7300	-5.195%	2	5,672	-91.781%
2026-04-08	0.7700	0.7900	0.7700	0.7700	+8.451%	3	5,672	-92.208%
2026-04-07	0.7100	0.7100	0.7100	0.7100	+9.231%	2,570	5,672	-91.549%
2026-04-06	0.7300	0.7300	0.6500	0.6500	-25.287%	14	5,715	-90.769%
2026-04-02	0.8700	0.8700	0.8700	0.8700	-5.435%	1	5,704	-93.103%
2026-03-31	0.9200	0.9200	0.9200	0.9200	-7.071%	1	5,704	-93.478%
2026-03-30	0.9700	0.9900	0.9500	0.9900	-5.714%	41	5,705	-93.939%
2026-03-27	1.0000	1.0500	0.9300	1.0500	-13.223%	174	5,706	-94.286%
2026-03-26	1.2000	1.2100	1.1900	1.2100	+0.833%	5	5,548	-95.041%
2026-03-25	1.2500	1.2500	1.1800	1.2000	-3.226%	28	5,545	-95.000%
2026-03-24	1.2500	1.2500	1.1700	1.2400	-0.800%	144	5,518	-95.161%
2026-03-23	1.2000	1.3200	1.1200	1.2500	+10.619%	91	5,377	-95.200%
2026-03-20	1.1500	1.1600	1.0900	1.1300	+0.893%	26	5,332	-94.690%
2026-03-19	0.9800	1.1200	0.9800	1.1200	+3.704%	6	5,324	-94.643%
2026-03-18	0.9500	1.0800	0.9300	1.0800	+22.727%	64	5,320	-94.444%
2026-03-16	0.8800	0.8800	0.8800	0.8800	-5.376%	1	5,286	-93.182%
2026-03-13	0.9300	0.9800	0.9300	0.9300	-3.125%	704	5,287	-93.548%
2026-03-12	0.7900	0.9900	0.7900	0.9600	+39.130%	1,920	4,859	-93.750%
2026-03-11	0.7500	0.7500	0.6900	0.6900	+21.053%	53	4,262	-91.304%
2026-03-10	0.5600	0.5700	0.5600	0.5700	-5.000%	2	4,213	-89.474%
2026-03-05	0.5800	0.6000	0.5700	0.6000	-7.692%	7	4,212	-90.000%
2026-03-04	0.6500	0.6500	0.6500	0.6500	-2.985%	7	4,212	-90.769%
2026-03-03	0.6700	0.6700	0.6700	0.6700	+17.544%	25	4,212	-91.045%
2026-03-02	0.6600	0.6600	0.5700	0.5700	+18.750%	5	4,212	-89.474%
2026-02-27	0.4700	0.5000	0.4700	0.4800	-12.727%	7	4,212	-87.500%
2026-02-25	0.5700	0.5700	0.5500	0.5500	-1.786%	4	4,208	-89.091%
2026-02-23	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,208	-89.286%
2026-02-20	0.5700	0.5800	0.5400	0.5400	-6.897%	20	4,207	-88.889%
2026-02-19	0.5700	0.5800	0.5700	0.5800	-1.695%	7	4,192	-89.655%
2026-02-18	0.5900	0.5900	0.5900	0.5900	-3.279%	1	4,190	-89.831%
2026-02-17	0.4900	0.6500	0.4900	0.6100	+29.787%	13	4,190	-90.164%
2026-02-13	0.5100	0.5100	0.4700	0.4700	-12.963%	7	4,183	-87.234%
2026-02-12	0.4800	0.5400	0.4800	0.5400	+20.000%	225	4,183	-88.889%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-4.255%	5	4,090	-86.667%
2026-02-10	0.4400	0.4700	0.4200	0.4700	-7.843%	49	4,095	-87.234%
2026-02-09	0.5200	0.5200	0.5000	0.5100	-19.048%	11	4,119	-88.235%
2026-02-03	0.6300	0.6300	0.6000	0.6300	-10.000%	11	4,111	-90.476%
2026-02-02	0.7400	0.7400	0.7000	0.7000	-2.778%	2	4,110	-91.429%
2026-01-30	0.7200	0.7200	0.7200	0.7200	-7.692%	2	4,108	-91.667%
2026-01-29	0.7000	0.7800	0.7000	0.7800	+39.286%	2	4,110	-92.308%
2026-01-27	0.5600	0.5600	0.5600	0.5600	-20.000%	1	4,110	-89.286%
2026-01-26	0.7000	0.7000	0.6300	0.7000	-5.405%	13	4,109	-91.429%
2026-01-23	0.7400	0.7400	0.7400	0.7400	-15.909%	5	4,101	-91.892%
2026-01-22	0.8800	0.8800	0.8800	0.8800	0.000%	2	4,096	-93.182%
2026-01-21	0.8500	0.9600	0.7900	0.8800	+25.714%	159	4,094	-93.182%
2026-01-20	0.7000	0.7000	0.7000	0.7000	+25.000%	2	3,988	-91.429%
2026-01-15	0.5600	0.5600	0.5600	0.5600	-20.000%	1	3,986	-89.286%
2026-01-13	0.7500	0.7500	0.7000	0.7000	-1.408%	3	3,985	-91.429%
2026-01-09	0.7100	0.7100	0.7100	0.7100	-11.250%	5	3,984	-91.549%
2026-01-07	0.9100	0.9100	0.8000	0.8000	+23.077%	5	3,979	-92.500%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-2.985%	1	3,973	-90.769%
2025-12-26	0.6700	0.6700	0.6700	0.6700	+3.077%	7	3,973	-91.045%
2025-12-22	0.6000	0.6500	0.6000	0.6500	+10.169%	50	3,966	-90.769%
2025-12-17	0.5700	0.5900	0.5700	0.5900	-9.231%	16	3,916	-89.831%
2025-12-12	0.6500	0.6500	0.6500	0.6500	-8.451%	1	3,900	-90.769%
2025-12-10	0.7100	0.7100	0.7100	0.7100	+1.429%	1	3,899	-91.549%
2025-12-09	0.6900	0.7000	0.6900	0.7000	+7.692%	126	3,898	-91.429%
2025-12-05	0.6500	0.6500	0.6500	0.6500	-35.000%	5	3,772	-90.769%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+26.582%	1	3,767	-94.000%
2025-11-14	0.7900	0.7900	0.7900	0.7900	+2.597%	1	3,766	-92.405%
2025-11-13	0.7500	0.7700	0.7500	0.7700	-23.762%	2	3,766	-92.208%
2025-11-11	1.0100	1.0100	1.0100	1.0100	+12.222%	10	3,765	-94.059%
2025-11-10	0.9000	0.9000	0.9000	0.9000	-10.000%	1	3,771	-93.333%
2025-11-07	1.0000	1.0000	1.0000	1.0000	-0.990%	10	3,770	-94.000%
2025-11-06	1.0100	1.0100	1.0100	1.0100	+2.020%	1	3,760	-94.059%
2025-11-05	1.0000	1.0000	0.9800	0.9900	+2.062%	25	3,759	-93.939%
2025-11-04	0.9800	0.9800	0.9700	0.9700	+15.476%	3	3,734	-93.814%
2025-10-31	0.8400	0.8400	0.8400	0.8400	-18.447%	1	3,731	-92.857%
2025-10-29	1.0200	1.0300	1.0200	1.0300	+33.766%	26	3,730	-94.175%
2025-10-28	0.8000	0.8000	0.7500	0.7700	-3.750%	112	3,729	-92.208%
2025-10-24	0.8000	0.8000	0.8000	0.8000	0.000%	3	3,617	-92.500%
2025-10-21	0.8000	0.8000	0.8000	0.8000	-14.894%	1	3,614	-92.500%
2025-10-15	0.9400	0.9400	0.9400	0.9400	+3.297%	2	3,613	-93.617%
2025-10-14	0.9100	0.9100	0.9100	0.9100	-9.901%	1	3,611	-93.407%
2025-10-10	1.0100	1.0100	1.0100	1.0100	+13.483%	15	3,611	-94.059%
2025-10-08	0.8900	0.8900	0.8900	0.8900	-1.111%	1	3,616	-93.258%
2025-10-07	0.9000	0.9000	0.9000	0.9000	+20.000%	5	3,616	-93.333%
2025-10-01	0.6400	0.7500	0.6400	0.7500	-5.063%	16	3,616	-92.000%
2025-09-30	0.7900	0.7900	0.7900	0.7900	+9.722%	7	3,631	-92.405%
2025-09-26	0.7000	0.7200	0.7000	0.7200	+2.857%	393	3,624	-91.667%
2025-09-18	0.7000	0.7000	0.7000	0.7000	-4.110%	1	3,231	-91.429%
2025-09-17	0.6900	0.7400	0.6600	0.7300	0.000%	23	3,232	-91.781%
2025-09-15	0.6800	0.7300	0.6800	0.7300	+12.308%	161	3,211	-91.781%
2025-09-11	0.6100	0.6500	0.5900	0.6500	-4.412%	573	3,050	-90.769%
2025-09-08	0.6400	0.6800	0.6400	0.6800	+17.241%	409	2,481	-91.176%
2025-09-05	0.3500	0.5800	0.3500	0.5800	-13.433%	25	2,091	-89.655%
2025-09-03	0.6700	0.6700	0.6700	0.6700	-6.944%	1,900	2,071	-91.045%
2025-09-02	0.6700	0.7200	0.6700	0.7200	+14.286%	6	175	-91.667%
2025-08-25	0.6300	0.6300	0.6300	0.6300	+14.545%	1	179	-90.476%
2025-08-22	0.5500	0.5500	0.5500	0.5500	-15.385%	1	180	-89.091%
2025-08-18	0.6500	0.6500	0.6500	0.6500	+6.557%	1	179	-90.769%
2025-08-15	0.6100	0.6100	0.6100	0.6100	-8.955%	1	178	-90.164%
2025-08-12	0.6400	0.6700	0.6400	0.6700	+11.667%	2	177	-91.045%
2025-07-25	0.6000	0.6000	0.6000	0.6000	+9.091%	1	175	-90.000%
2025-07-23	0.5700	0.5700	0.5200	0.5500	+1.852%	4	174	-89.091%
2025-07-22	0.6100	0.6100	0.5400	0.5400	-16.923%	2	174	-88.889%
2025-07-21	0.6200	0.6500	0.6200	0.6500	0.000%	20	174	-90.769%
2025-07-18	0.7200	0.7200	0.6400	0.6500	-8.451%	7	154	-90.769%
2025-07-16	0.7100	0.7100	0.7100	0.7100	+65.116%	1	149	-91.549%
2025-07-14	0.4300	0.4300	0.4300	0.4300	+4,200.000%	1	148	-86.047%
2025-07-09	0.0100	0.0100	0.0100	0.0100	-98.750%	1	147	+500.000%
2025-07-03	0.8000	0.8000	0.8000	0.8000	-8.046%	1	146	-92.500%
2025-07-02	0.8700	0.8700	0.8700	0.8700	-11.224%	1	146	-93.103%
2025-06-30	0.9800	0.9800	0.9800	0.9800	+3.158%	1	145	-93.878%
2025-06-27	0.9100	0.9500	0.9100	0.9500	-2.062%	35	144	-93.684%
2025-06-24	0.9600	0.9800	0.9600	0.9700	0.000%	109	109	-93.814%