Dark

KHC20260918P22.5
KHC Sep 18 2026 22.50 Put (KHC260918P00022500)
option OPRA

EOD

Aug 13, 2026

0.1400-39.130%(-0.0900)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1600	0.1700	0.1400	0.1400	-39.130%	136	9,161	0.000%
2026-08-12	0.3000	0.3100	0.2200	0.2300	0.000%	135	9,263	-39.130%
2026-08-11	0.2500	0.2600	0.2000	0.2300	0.000%	143	9,156	-39.130%
2026-08-10	0.2000	0.2500	0.2000	0.2300	+27.778%	425	9,034	-39.130%
2026-08-07	0.2700	0.2800	0.1800	0.1800	-33.333%	49	8,849	-22.222%
2026-08-06	0.2100	0.3100	0.2100	0.2700	+28.571%	154	8,821	-48.148%
2026-08-05	0.2100	0.2200	0.1600	0.2100	+16.667%	84	8,692	-33.333%
2026-08-04	0.2000	0.2200	0.1600	0.1800	-10.000%	105	8,681	-22.222%
2026-08-03	0.2100	0.2100	0.2000	0.2000	-23.077%	199	8,592	-30.000%
2026-07-31	0.3100	0.3100	0.2200	0.2600	+36.842%	15	8,413	-46.154%
2026-07-30	0.1900	0.2200	0.1800	0.1900	+46.154%	93	8,400	-26.316%
2026-07-29	0.1200	0.1400	0.1000	0.1300	0.000%	598	8,318	+7.692%
2026-07-28	0.1800	0.1900	0.1300	0.1300	-38.095%	17	8,103	+7.692%
2026-07-27	0.2400	0.2400	0.2100	0.2100	-12.500%	208	8,111	-33.333%
2026-07-24	0.3300	0.3300	0.2400	0.2400	-27.273%	38	8,009	-41.667%
2026-07-23	0.3000	0.3300	0.3000	0.3300	+32.000%	11	7,975	-57.576%
2026-07-22	0.2700	0.2700	0.2300	0.2500	-19.355%	2,252	7,966	-44.000%
2026-07-21	0.2900	0.3100	0.2900	0.3100	+19.231%	6	6,340	-54.839%
2026-07-20	0.2600	0.3400	0.2400	0.2600	-7.143%	67	6,336	-46.154%
2026-07-17	0.2000	0.2800	0.1600	0.2800	+7.692%	1,522	6,323	-50.000%
2026-07-16	0.3000	0.3000	0.2300	0.2600	-29.730%	100	6,319	-46.154%
2026-07-15	0.4000	0.4500	0.3300	0.3700	-9.756%	16	6,331	-62.162%
2026-07-14	0.4500	0.4500	0.4000	0.4100	+7.895%	9	6,326	-65.854%
2026-07-13	0.3800	0.3800	0.3600	0.3800	-11.628%	29	6,323	-63.158%
2026-07-10	0.4400	0.4500	0.4100	0.4300	-10.417%	47	6,298	-67.442%
2026-07-09	0.5100	0.5100	0.4600	0.4800	+14.286%	14	6,259	-70.833%
2026-07-08	0.4000	0.4900	0.4000	0.4200	+13.514%	15	6,246	-66.667%
2026-07-07	0.4000	0.4000	0.3400	0.3700	-24.490%	74	6,247	-62.162%
2026-07-06	0.4600	0.5500	0.4600	0.4900	+40.000%	23	6,275	-71.429%
2026-07-02	0.4000	0.4300	0.3500	0.3500	-22.222%	48	6,261	-60.000%
2026-07-01	0.5500	0.5500	0.4400	0.4500	-35.714%	1,016	6,261	-68.889%
2026-06-30	0.6500	0.7000	0.6200	0.7000	+16.667%	117	6,038	-80.000%
2026-06-29	0.7000	0.7000	0.6000	0.6000	-28.571%	419	6,128	-76.667%
2026-06-26	0.7800	0.8500	0.7200	0.8400	-4.545%	29	6,492	-83.333%
2026-06-25	1.0300	1.0300	0.8000	0.8800	-20.000%	299	6,508	-84.091%
2026-06-24	1.2000	1.2800	1.0700	1.1000	-14.063%	58	6,517	-87.273%
2026-06-23	1.4500	1.4500	1.2500	1.2800	-16.883%	46	6,535	-89.063%
2026-06-22	1.3500	1.5400	1.2800	1.5400	+38.739%	30	6,496	-90.909%
2026-06-18	1.0900	1.1800	1.0800	1.1100	+7.767%	68	6,383	-87.387%
2026-06-17	0.8600	1.0800	0.8500	1.0300	+13.187%	119	6,383	-86.408%
2026-06-16	0.8400	0.9200	0.8200	0.9100	+13.750%	82	6,383	-84.615%
2026-06-15	0.7200	0.8000	0.7100	0.8000	+11.111%	179	6,305	-82.500%
2026-06-12	0.7800	0.7800	0.7100	0.7200	-10.000%	115	6,149	-80.556%
2026-06-11	0.8300	0.8300	0.7700	0.8000	-8.046%	21	6,113	-82.500%
2026-06-10	0.9200	0.9200	0.8600	0.8700	-13.861%	11	6,096	-83.908%
2026-06-09	1.0500	1.0600	0.9800	1.0100	-10.619%	77	6,100	-86.139%
2026-06-08	1.1500	1.1600	1.1300	1.1300	-19.286%	13	6,110	-87.611%
2026-06-05	1.6300	1.6300	1.3800	1.4000	-15.663%	83	6,100	-90.000%
2026-06-04	1.4300	1.6800	1.4300	1.6600	+9.211%	46	6,083	-91.566%
2026-06-03	1.3300	1.5700	1.2900	1.5200	+22.581%	40	6,048	-90.789%
2026-06-02	1.1100	1.3100	1.1100	1.2400	+10.714%	46	6,036	-88.710%
2026-06-01	1.1200	1.1900	1.0900	1.1200	+13.131%	131	5,999	-87.500%
2026-05-29	0.8800	1.0100	0.8100	0.9900	+20.732%	180	5,916	-85.859%
2026-05-28	0.8500	0.8500	0.7700	0.8200	-7.865%	401	5,880	-82.927%
2026-05-27	0.8300	0.9200	0.8100	0.8900	-17.593%	35	5,485	-84.270%
2026-05-26	1.0400	1.0800	1.0100	1.0800	+6.931%	18	5,490	-87.037%
2026-05-22	1.1500	1.1500	1.0100	1.0100	-3.810%	33	5,488	-86.139%
2026-05-21	1.2500	1.2500	1.0500	1.0500	-7.080%	47	5,456	-86.667%
2026-05-20	1.2800	1.2800	1.1300	1.1300	-11.719%	12	5,456	-87.611%
2026-05-19	1.2900	1.3100	1.1700	1.2800	+3.226%	13	5,414	-89.063%
2026-05-18	1.3000	1.4900	1.2400	1.2400	-13.889%	17	5,414	-88.710%
2026-05-15	1.3400	1.4400	1.3000	1.4400	+12.500%	13	5,414	-90.278%
2026-05-14	1.1300	1.2800	1.1300	1.2800	-3.030%	41	5,421	-89.063%
2026-05-13	1.1900	1.3200	1.1700	1.3200	+12.821%	19	5,381	-89.394%
2026-05-12	1.2800	1.2800	1.1600	1.1700	-7.874%	50	5,381	-88.034%
2026-05-11	1.0500	1.2700	1.0500	1.2700	+17.593%	41	5,381	-88.976%
2026-05-08	1.1600	1.2000	1.0400	1.0800	-6.897%	182	5,368	-87.037%
2026-05-07	1.3400	1.3400	1.0900	1.1600	-16.547%	14	5,192	-87.931%
2026-05-06	1.3500	1.4000	1.2800	1.3900	-22.778%	13	5,191	-89.928%
2026-05-05	1.8100	1.8100	1.8000	1.8000	+3.448%	8	5,182	-92.222%
2026-05-04	1.7400	1.7500	1.6900	1.7400	+6.748%	31	5,182	-91.954%
2026-05-01	1.5500	1.6900	1.5000	1.6300	-1.212%	65	5,151	-91.411%
2026-04-30	1.6600	1.6600	1.6500	1.6500	-5.714%	2	5,151	-91.515%
2026-04-29	1.7500	1.7500	1.6900	1.7500	-12.060%	7	5,151	-92.000%
2026-04-27	2.0500	2.0500	1.9900	1.9900	+6.989%	7	5,156	-92.965%
2026-04-24	2.0500	2.0500	1.8600	1.8600	-13.488%	25	5,156	-92.473%
2026-04-23	1.9300	2.1500	1.9300	2.1500	+4.369%	13	5,176	-93.488%
2026-04-22	2.0000	2.0600	2.0000	2.0600	-0.483%	10	5,174	-93.204%
2026-04-21	1.9000	2.0700	1.9000	2.0700	+8.377%	7	5,170	-93.237%
2026-04-20	1.7600	1.9100	1.7300	1.9100	-2.551%	6	5,170	-92.670%
2026-04-15	2.1800	2.1800	1.9600	1.9600	+4.255%	34	5,171	-92.857%
2026-04-14	2.0500	2.0500	1.8800	1.8800	0.000%	2	5,140	-92.553%
2026-04-13	1.9300	1.9400	1.8800	1.8800	+13.939%	4	5,139	-92.553%
2026-04-08	1.7100	1.7100	1.6200	1.6500	+9.272%	12	5,139	-91.515%
2026-04-07	1.5100	1.5100	1.5100	1.5100	+7.857%	6	5,128	-90.728%
2026-04-06	1.5400	1.5400	1.4000	1.4000	-27.083%	23	5,128	-90.000%
2026-04-02	1.9100	1.9300	1.9100	1.9200	-2.538%	50	5,178	-92.708%
2026-04-01	1.9500	2.0000	1.9400	1.9700	+0.510%	15	5,178	-92.893%
2026-03-31	1.9600	1.9600	1.9600	1.9600	-2.488%	11	5,187	-92.857%
2026-03-30	2.0100	2.0100	2.0100	2.0100	-4.739%	103	5,197	-93.035%
2026-03-27	2.1000	2.1100	2.0300	2.1100	-4.091%	25	5,197	-93.365%
2026-03-26	2.2500	2.2500	2.2000	2.2000	-8.333%	3	5,203	-93.636%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-0.826%	20	5,204	-94.167%
2026-03-24	2.5100	2.6400	2.3800	2.4200	-2.811%	313	5,184	-94.215%
2026-03-23	2.3500	2.6100	2.3500	2.4900	+12.670%	41	5,116	-94.378%
2026-03-20	2.3300	2.3400	2.2100	2.2100	+7.282%	6	5,082	-93.665%
2026-03-19	2.0200	2.0600	2.0200	2.0600	+48.201%	52	5,076	-93.204%
2026-03-18	1.9000	2.0900	1.3900	1.3900	-17.751%	25	5,024	-89.928%
2026-03-17	1.6400	1.6900	1.6400	1.6900	-7.143%	2	5,016	-91.716%
2026-03-16	1.7900	1.8200	1.7900	1.8200	-6.667%	6	5,014	-92.308%
2026-03-13	1.9600	1.9600	1.9500	1.9500	-3.941%	4	5,012	-92.821%
2026-03-12	1.6800	2.0300	1.6000	2.0300	+29.299%	15	5,010	-93.103%
2026-03-11	1.3900	1.6500	1.3700	1.5700	+15.441%	27	5,007	-91.083%
2026-03-10	1.3600	1.3700	1.2600	1.3600	+18.261%	11	4,986	-89.706%
2026-03-09	1.1600	1.2500	1.1500	1.1500	-14.815%	21	4,977	-87.826%
2026-03-05	1.3700	1.3700	1.3500	1.3500	-1.460%	3	4,976	-89.630%
2026-03-04	1.4100	1.4600	1.3700	1.3700	+6.202%	86	4,978	-89.781%
2026-03-03	1.3400	1.4300	1.2900	1.2900	+3.200%	13	4,985	-89.147%
2026-03-02	1.3300	1.3300	1.2500	1.2500	+4.167%	10	4,994	-88.800%
2026-02-27	1.0900	1.2000	1.0900	1.2000	+3.448%	121	4,984	-88.333%
2026-02-26	1.2200	1.2200	1.1600	1.1600	-7.937%	61	5,076	-87.931%
2026-02-25	1.1000	1.2600	1.1000	1.2600	+7.692%	28	5,005	-88.889%
2026-02-24	1.2500	1.2500	1.1700	1.1700	-2.500%	54	5,005	-88.034%
2026-02-23	1.1700	1.2200	1.1700	1.2000	-1.639%	71	4,958	-88.333%
2026-02-20	1.3800	1.3800	1.2100	1.2200	-10.949%	70	4,913	-88.525%
2026-02-19	1.2900	1.3700	1.2900	1.3700	-1.439%	84	4,862	-89.781%
2026-02-18	1.4100	1.4100	1.3900	1.3900	-4.795%	3	4,822	-89.928%
2026-02-17	1.1700	1.5100	1.0600	1.4600	+31.532%	55	4,819	-90.411%
2026-02-13	1.1300	1.1300	1.1100	1.1100	-8.264%	16	4,752	-87.387%
2026-02-12	1.1500	1.2400	1.0900	1.2100	+12.037%	138	4,752	-88.430%
2026-02-11	1.2800	1.2800	1.0800	1.0800	-2.703%	23	4,627	-87.037%
2026-02-09	1.1100	1.1100	1.1100	1.1100	-12.598%	15	4,605	-87.387%
2026-02-05	1.1900	1.2700	1.1900	1.2700	+15.455%	11	4,605	-88.976%
2026-02-04	1.2000	1.2000	1.1000	1.1000	-30.380%	400	4,615	-87.273%
2026-01-29	1.6900	1.6900	1.5800	1.5800	+9.722%	33	4,443	-91.139%
2026-01-26	1.4400	1.4400	1.4400	1.4400	-11.111%	3	4,430	-90.278%
2026-01-23	1.6200	1.6200	1.6200	1.6200	-8.475%	1	4,427	-91.358%
2026-01-22	1.9300	1.9300	1.7700	1.7700	-7.330%	29	4,428	-92.090%
2026-01-21	1.9500	2.1400	1.6900	1.9100	+29.932%	1,121	4,399	-92.670%
2026-01-20	1.6500	1.6500	1.3500	1.4700	-2.000%	78	3,330	-90.476%
2026-01-16	1.4500	1.5000	1.4400	1.5000	+19.048%	8	3,354	-90.667%
2026-01-15	1.2400	1.2600	1.2400	1.2600	-14.865%	5	3,354	-88.889%
2026-01-13	1.4300	1.4900	1.4300	1.4800	-3.896%	4	3,349	-90.541%
2026-01-08	1.5400	1.5400	1.5400	1.5400	-8.876%	1	3,345	-90.909%
2026-01-07	1.6000	1.7200	1.6000	1.6900	+8.333%	10	3,344	-91.716%
2026-01-06	1.4800	1.5600	1.4800	1.5600	+7.586%	52	3,334	-91.026%
2026-01-05	1.5000	1.5000	1.3700	1.4500	+11.538%	9	3,283	-90.345%
2026-01-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	3,274	-89.231%
2025-12-31	1.2700	1.3000	1.2100	1.3000	+7.438%	14	3,261	-89.231%
2025-12-30	1.3300	1.3300	1.2100	1.2100	-17.123%	76	3,261	-88.430%
2025-12-26	1.3500	1.4600	1.3500	1.4600	0.000%	21	3,187	-90.411%
2025-12-24	1.5500	1.5500	1.4600	1.4600	-3.947%	10	3,159	-90.411%
2025-12-23	1.5100	1.5600	1.4900	1.5200	+24.590%	8	3,159	-90.789%
2025-12-18	1.2200	1.2200	1.2200	1.2200	0.000%	5	3,151	-88.525%
2025-12-16	1.2700	1.2700	1.2200	1.2200	-0.813%	9	3,151	-88.525%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-11.511%	1	3,142	-88.618%
2025-12-10	1.3900	1.3900	1.3900	1.3900	-2.797%	1	3,143	-89.928%
2025-12-09	1.4400	1.4400	1.4300	1.4300	+8.333%	2	3,142	-90.210%
2025-12-08	1.3200	1.3200	1.3200	1.3200	+5.600%	1	3,140	-89.394%
2025-12-02	1.2500	1.2500	1.2500	1.2500	+7.759%	200	3,139	-88.800%
2025-11-28	1.1600	1.1600	1.1600	1.1600	-7.200%	1	2,939	-87.931%
2025-11-24	1.2500	1.2500	1.2500	1.2500	-14.966%	1	2,938	-88.800%
2025-11-20	1.4400	1.4700	1.4200	1.4700	-2.649%	223	2,937	-90.476%
2025-11-12	1.5100	1.5100	1.5100	1.5100	-13.218%	3	2,715	-90.728%
2025-11-10	1.6700	1.7400	1.6700	1.7400	-12.121%	21	2,712	-91.954%
2025-11-06	1.9800	1.9800	1.9800	1.9800	+7.027%	1	2,691	-92.929%
2025-11-05	1.8300	1.8500	1.8300	1.8500	+1.093%	64	2,690	-92.432%
2025-11-04	1.7400	1.8300	1.7400	1.8300	-1.081%	1,505	2,626	-92.350%
2025-10-31	1.8500	1.8500	1.8500	1.8500	+13.497%	2	1,252	-92.432%
2025-10-29	1.6300	1.6300	1.6300	1.6300	+12.414%	5	1,252	-91.411%
2025-10-28	1.4500	1.4500	1.4500	1.4500	+5.839%	1	1,248	-90.345%
2025-10-23	1.4700	1.4900	1.3700	1.3700	-22.599%	81	1,247	-89.781%
2025-10-16	1.6200	1.7700	1.6200	1.7700	+5.357%	6	1,187	-92.090%
2025-10-14	1.6800	1.6800	1.6800	1.6800	-6.667%	1	1,185	-91.667%
2025-10-10	1.8000	1.8000	1.8000	1.8000	+4.651%	5	1,185	-92.222%
2025-10-09	1.7200	1.7200	1.7200	1.7200	+1.176%	1	1,185	-91.860%
2025-10-08	1.6700	1.7000	1.6400	1.7000	+11.111%	174	1,184	-91.765%
2025-10-07	1.5300	1.5300	1.5300	1.5300	0.000%	1	1,009	-90.850%
2025-10-06	1.3800	1.5300	1.3800	1.5300	+17.692%	7	1,009	-90.850%
2025-10-03	1.3000	1.3000	1.3000	1.3000	-4.412%	1	1,009	-89.231%
2025-10-02	1.3000	1.3600	1.3000	1.3600	-9.333%	41	1,008	-89.706%
2025-09-29	1.5000	1.5000	1.5000	1.5000	+4.895%	2	1,007	-90.667%
2025-09-26	1.4300	1.4300	1.4300	1.4300	+20.168%	100	1,007	-90.210%
2025-09-24	1.1900	1.1900	1.1900	1.1900	+3.478%	79	1,107	-88.235%
2025-09-22	1.1300	1.1500	1.1300	1.1500	-17.857%	16	1,048	-87.826%
2025-09-17	1.4000	1.4000	1.4000	1.4000	+8.527%	40	1,032	-90.000%
2025-09-12	1.2900	1.2900	1.2900	1.2900	+2.381%	1	992	-89.147%
2025-09-10	1.2400	1.2800	1.2400	1.2600	+22.330%	121	992	-88.889%
2025-09-05	1.1500	1.1500	1.0300	1.0300	-10.435%	2	923	-86.408%
2025-09-04	1.1500	1.1500	1.1500	1.1500	-18.440%	730	922	-87.826%
2025-09-02	1.1900	1.4100	1.1900	1.4100	+36.893%	10	192	-90.071%
2025-08-27	1.0300	1.0300	1.0300	1.0300	-4.630%	2	193	-86.408%
2025-08-26	1.0600	1.0800	1.0600	1.0800	+9.091%	3	191	-87.037%
2025-08-22	1.0300	1.0300	0.9900	0.9900	-13.913%	2	190	-85.859%
2025-08-18	1.1500	1.1500	1.1500	1.1500	+7.477%	2	188	-87.826%
2025-08-14	1.0700	1.0700	1.0700	1.0700	+1.905%	1	188	-86.916%
2025-08-13	1.1200	1.1200	1.0500	1.0500	-15.323%	2	188	-86.667%
2025-08-11	1.1700	1.2400	1.1700	1.2400	+10.714%	2	188	-88.710%
2025-08-08	1.1200	1.1200	1.1200	1.1200	-8.197%	12	187	-87.500%
2025-08-05	1.1800	1.2200	1.1800	1.2200	-12.857%	51	175	-88.525%
2025-08-04	1.4000	1.4000	1.4000	1.4000	+13.821%	1	125	-90.000%
2025-08-01	1.2300	1.2300	1.2300	1.2300	+21.782%	24	125	-88.618%
2025-07-31	1.0900	1.0900	0.9800	1.0100	-9.009%	80	102	-86.139%
2025-07-29	1.0300	1.1100	0.9900	1.1100	+15.625%	8	56	-87.387%
2025-07-25	0.9600	0.9600	0.9600	0.9600	-12.727%	4	56	-85.417%
2025-07-22	1.1100	1.1100	1.1000	1.1000	-9.091%	8	56	-87.273%
2025-07-17	1.2200	1.2200	1.2100	1.2100	-5.469%	12	55	-88.430%
2025-07-16	1.2900	1.2900	1.2800	1.2800	+6.667%	14	46	-89.063%
2025-07-15	1.2000	1.2000	1.2000	1.2000	+13.208%	5	33	-88.333%
2025-07-14	1.2000	1.2000	1.0600	1.0600	-22.059%	6	28	-86.792%
2025-07-10	1.5200	1.5200	1.3600	1.3600	-9.934%	3	23	-89.706%
2025-07-07	1.4200	1.5100	1.4200	1.5100	-9.036%	12	23	-90.728%
2025-06-30	1.6600	1.6600	1.6600	1.6600	+3.106%	2	11	-91.566%
2025-06-26	1.6900	1.6900	1.6100	1.6100	0.000%	2	11	-91.304%
2025-06-24	1.6100	1.6100	1.6100	1.6100	-5.294%	4	11	-91.304%
2025-06-23	1.6000	1.7000	1.6000	1.7000	+11.842%	2	8	-91.765%
2025-06-10	1.4400	1.5300	1.4300	1.5200	+2.013%	6	6	-90.789%
2025-06-09	1.4700	1.4900	1.4700	1.4900	+6.429%	4	5	-90.604%
2025-05-30	1.4000	1.4000	1.4000	1.4000	0.000%	2	1	-90.000%