Dark

KHC20260918P25
KHC Sep 18 2026 25.00 Put (KHC260918P00025000)
option OPRA

EOD

Aug 13, 2026

0.8200-34.400%(-0.4300)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0600	1.0600	0.8200	0.8200	-34.400%	224	5,769	0.000%
2026-08-12	1.5500	1.5500	1.2500	1.2500	+3.306%	27	5,784	-34.400%
2026-08-11	1.2100	1.2700	1.1100	1.2100	+0.833%	49	5,772	-32.231%
2026-08-10	0.9700	1.2000	0.9700	1.2000	+23.711%	153	5,773	-31.667%
2026-08-07	1.1000	1.1000	0.9300	0.9700	-17.797%	274	5,702	-15.464%
2026-08-06	0.8400	1.3200	0.8400	1.1800	+45.679%	408	5,600	-30.508%
2026-08-05	0.6000	1.0200	0.6000	0.8100	+35.000%	905	5,519	+1.235%
2026-08-04	0.7200	0.7500	0.6000	0.6000	-11.765%	152	5,262	+36.667%
2026-08-03	0.7300	0.7900	0.6800	0.6800	-23.596%	92	5,205	+20.588%
2026-07-31	0.8000	0.8900	0.7000	0.8900	+21.918%	22	5,130	-7.865%
2026-07-30	0.6000	0.7600	0.5900	0.7300	+73.810%	152	5,123	+12.329%
2026-07-29	0.5000	0.5000	0.3700	0.4200	-10.638%	825	5,209	+95.238%
2026-07-28	0.5500	0.5700	0.4500	0.4700	-30.882%	94	5,504	+74.468%
2026-07-27	0.7900	0.8200	0.6800	0.6800	-32.673%	97	5,551	+20.588%
2026-07-24	1.0200	1.0200	1.0100	1.0100	-13.675%	3	5,527	-18.812%
2026-07-23	1.0000	1.2000	0.9700	1.1700	+32.955%	21	5,524	-29.915%
2026-07-22	0.8800	0.9200	0.8500	0.8800	-2.222%	236	5,529	-6.818%
2026-07-21	0.8800	1.0100	0.8800	0.9000	+4.651%	7	5,438	-8.889%
2026-07-20	0.9500	1.0200	0.8600	0.8600	-7.527%	42	5,437	-4.651%
2026-07-17	0.6500	1.0000	0.6500	0.9300	+9.412%	125	5,423	-11.828%
2026-07-16	0.9200	0.9600	0.7700	0.8500	-29.752%	458	5,376	-3.529%
2026-07-15	1.1800	1.2100	1.0700	1.2100	-9.701%	29	5,034	-32.231%
2026-07-14	1.3400	1.3600	1.3400	1.3400	+7.200%	102	5,032	-38.806%
2026-07-13	1.2200	1.2500	1.2000	1.2500	-6.716%	304	5,031	-34.400%
2026-07-10	1.4100	1.4100	1.2900	1.3400	-1.471%	13	4,745	-38.806%
2026-07-09	1.3700	1.3700	1.3600	1.3600	-0.730%	2	4,734	-39.706%
2026-07-08	1.3400	1.3700	1.2300	1.3700	+20.175%	475	4,732	-40.146%
2026-07-07	1.1400	1.2000	1.1300	1.1400	-22.449%	17	4,289	-28.070%
2026-07-06	1.4200	1.6100	1.2000	1.4700	+24.576%	842	4,281	-44.218%
2026-07-02	1.2100	1.3400	1.1800	1.1800	-12.593%	733	3,685	-30.508%
2026-07-01	1.4200	1.5100	1.3500	1.3500	-31.122%	116	3,685	-39.259%
2026-06-30	1.8600	1.9600	1.7700	1.9600	+7.104%	43	3,617	-58.163%
2026-06-29	1.8500	1.8500	1.7300	1.8300	-14.486%	1,273	3,582	-55.191%
2026-06-26	2.0300	2.1400	1.9800	2.1400	-3.604%	90	2,362	-61.682%
2026-06-25	2.5000	2.5000	2.1100	2.2200	-14.615%	7	2,303	-63.063%
2026-06-24	2.6500	2.6500	2.6000	2.6000	-11.864%	22	2,306	-68.462%
2026-06-23	2.9500	2.9500	2.9500	2.9500	-10.606%	1	2,325	-72.203%
2026-06-22	3.1000	3.3000	2.9900	3.3000	+21.324%	3	2,324	-75.152%
2026-06-18	2.5200	2.7200	2.4600	2.7200	+12.863%	147	2,216	-69.853%
2026-06-17	2.1000	2.4100	2.1000	2.4100	+11.060%	44	2,216	-65.975%
2026-06-16	2.1500	2.1700	2.1500	2.1700	+11.856%	2	2,216	-62.212%
2026-06-15	1.9400	1.9400	1.8500	1.9400	+1.042%	25	2,216	-57.732%
2026-06-12	1.9600	1.9700	1.9200	1.9200	+3.226%	9	2,197	-57.292%
2026-06-11	2.0300	2.0400	1.8500	1.8600	-9.709%	277	2,197	-55.914%
2026-06-10	2.1900	2.1900	2.0400	2.0600	-14.167%	43	2,043	-60.194%
2026-06-09	2.4400	2.4400	2.2300	2.4000	-10.448%	12	2,002	-65.833%
2026-06-08	3.0400	3.0400	2.4800	2.6800	-10.963%	10	2,002	-69.403%
2026-06-05	3.1700	3.2500	2.9500	3.0100	-4.444%	108	2,000	-72.757%
2026-06-04	2.8900	3.4100	2.8900	3.1500	+0.639%	25	1,968	-73.968%
2026-06-03	2.8000	3.2100	2.8000	3.1300	+16.791%	105	1,976	-73.802%
2026-06-02	2.7300	2.7300	2.6800	2.6800	+8.502%	3	1,879	-69.403%
2026-06-01	2.4700	2.4700	2.4700	2.4700	+20.488%	2	1,877	-66.802%
2026-05-29	2.1400	2.1400	2.0500	2.0500	+6.218%	3	1,879	-60.000%
2026-05-28	1.9600	1.9900	1.9300	1.9300	-7.212%	35	1,877	-57.513%
2026-05-27	2.2400	2.2400	1.9500	2.0800	-11.864%	79	1,889	-60.577%
2026-05-26	2.3000	2.3600	2.2500	2.3600	-0.422%	15	1,835	-65.254%
2026-05-22	2.4600	2.4800	2.3700	2.3700	-14.440%	33	1,821	-65.401%
2026-05-19	2.6900	2.7900	2.5000	2.7700	-1.773%	74	1,800	-70.397%
2026-05-18	2.8200	2.8200	2.8200	2.8200	-1.399%	160	1,810	-70.922%
2026-05-15	2.8600	2.8600	2.8600	2.8600	+11.284%	4	1,810	-71.329%
2026-05-12	2.5700	2.5700	2.5700	2.5700	-11.073%	1	1,814	-68.093%
2026-05-11	2.6000	2.8900	2.6000	2.8900	+24.569%	5	1,814	-71.626%
2026-05-08	2.3200	2.3200	2.3200	2.3200	-22.667%	4	1,815	-64.655%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+13.636%	3	1,813	-72.667%
2026-05-05	3.3200	3.3200	2.6400	2.6400	-20.000%	11	1,813	-68.939%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-1.493%	5	1,803	-75.152%
2026-04-29	3.4000	3.4000	3.3500	3.3500	-5.634%	61	1,798	-75.522%
2026-04-28	3.5500	3.5500	3.5500	3.5500	-2.740%	1	1,798	-76.901%
2026-04-24	3.6500	3.6500	3.6500	3.6500	+1.108%	3	1,798	-77.534%
2026-04-23	3.6100	3.6100	3.6100	3.6100	+1.690%	30	1,800	-77.285%
2026-04-20	3.3000	3.5500	3.3000	3.5500	+13.782%	58	1,800	-76.901%
2026-04-17	3.2000	3.2100	3.1200	3.1200	-5.455%	33	1,818	-73.718%
2026-04-16	3.6000	3.6000	3.3000	3.3000	+10.000%	29	1,817	-75.152%
2026-04-14	3.0000	3.0000	3.0000	3.0000	0.000%	2	1,823	-72.667%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-0.332%	2	1,823	-72.667%
2026-04-08	3.0000	3.0100	3.0000	3.0100	+7.117%	4	1,821	-72.757%
2026-04-07	2.8100	2.8100	2.8100	2.8100	+2.182%	18	1,818	-70.819%
2026-04-06	3.2400	3.2400	2.7500	2.7500	-14.063%	71	1,818	-70.182%
2026-04-02	3.4300	3.4300	3.2000	3.2000	-9.859%	3	1,765	-74.375%
2026-03-31	3.5500	3.5500	3.5500	3.5500	-1.114%	55	1,765	-76.901%
2026-03-30	3.6700	3.6700	3.5900	3.5900	-5.526%	5	1,820	-77.159%
2026-03-27	3.6000	3.8000	3.6000	3.8000	-9.524%	2	1,820	-78.421%
2026-03-25	4.2000	4.2000	4.2000	4.2000	-3.448%	1	1,818	-80.476%
2026-03-24	4.5500	4.5500	4.3500	4.3500	+0.462%	16	1,818	-81.149%
2026-03-23	4.3000	4.3300	4.3000	4.3300	+8.521%	57	1,803	-81.062%
2026-03-20	4.0000	4.0000	3.9900	3.9900	+0.504%	11	1,750	-79.449%
2026-03-19	3.9700	3.9700	3.9700	3.9700	+25.237%	1	1,754	-79.345%
2026-03-17	3.2400	3.2400	3.1600	3.1700	-3.939%	5	1,753	-74.132%
2026-03-16	3.3000	3.3000	3.3000	3.3000	+0.610%	10	1,749	-75.152%
2026-03-12	3.0600	3.2800	3.0600	3.2800	+7.541%	41	1,749	-75.000%
2026-03-11	3.0500	3.0500	2.8900	3.0500	+15.094%	15	1,749	-73.115%
2026-03-10	2.5500	2.6500	2.4200	2.6500	+16.228%	8	1,748	-69.057%
2026-03-09	2.2800	2.2800	2.2800	2.2800	-4.603%	8	1,741	-64.035%
2026-03-06	2.3900	2.3900	2.3900	2.3900	-6.275%	1	1,741	-65.690%
2026-03-05	2.6800	2.6800	2.5500	2.5500	-5.904%	4	1,741	-67.843%
2026-03-04	2.8100	2.8100	2.7100	2.7100	+16.810%	5	1,738	-69.742%
2026-02-27	2.2400	2.3200	2.2400	2.3200	-7.200%	78	1,734	-64.655%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+6.383%	30	1,670	-67.200%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-13.284%	2	1,670	-65.106%
2026-02-19	2.7100	2.7100	2.7100	2.7100	+1.498%	10	1,670	-69.742%
2026-02-17	2.5500	2.7100	2.5500	2.6700	+18.667%	6	1,660	-69.288%
2026-02-13	2.1800	2.2600	2.1800	2.2500	-1.747%	74	1,651	-63.556%
2026-02-12	2.2900	2.2900	2.2900	2.2900	+13.930%	1	1,651	-64.192%
2026-02-11	2.0100	2.0100	2.0100	2.0100	+2.030%	3	1,651	-59.204%
2026-02-10	2.0600	2.0600	1.9700	1.9700	-13.596%	896	1,648	-58.376%
2026-02-06	2.2700	2.2800	2.2700	2.2800	+0.441%	6	1,372	-64.035%
2026-02-04	2.3000	2.3200	2.2500	2.2700	-25.574%	31	1,366	-63.877%
2026-01-30	3.0500	3.0500	3.0500	3.0500	0.000%	2	1,337	-73.115%
2026-01-29	3.1000	3.1000	3.0500	3.0500	+3.390%	2	1,339	-73.115%
2026-01-26	2.9500	2.9500	2.9500	2.9500	-10.606%	1	1,341	-72.203%
2026-01-22	3.5300	3.5300	3.3000	3.3000	-7.303%	16	1,340	-75.152%
2026-01-21	3.9000	3.9000	3.5500	3.5600	+26.690%	9	1,340	-76.966%
2026-01-16	2.8100	2.8100	2.8100	2.8100	+11.952%	1	1,334	-70.819%
2026-01-15	2.5100	2.5100	2.5100	2.5100	-14.334%	1	1,334	-67.331%
2026-01-12	2.8500	2.9300	2.8500	2.9300	-0.678%	12	1,333	-72.014%
2026-01-09	3.0100	3.0100	2.9500	2.9500	+1.724%	9	1,323	-72.203%
2026-01-08	3.1000	3.1000	2.9000	2.9000	-10.769%	20	1,316	-71.724%
2026-01-07	3.2500	3.2500	3.2500	3.2500	+13.240%	1	1,298	-74.769%
2026-01-06	2.8700	2.8700	2.8700	2.8700	+6.691%	4	1,297	-71.429%
2026-01-05	2.6900	2.7100	2.6900	2.6900	+8.032%	20	1,273	-69.517%
2026-01-02	2.4900	2.4900	2.4900	2.4900	+3.750%	4	1,273	-67.068%
2025-12-31	2.3800	2.4000	2.3800	2.4000	0.000%	2	1,267	-65.833%
2025-12-30	2.4000	2.4000	2.3800	2.4000	-9.434%	3	1,267	-65.833%
2025-12-26	2.6500	2.6500	2.6500	2.6500	-2.574%	1	1,266	-69.057%
2025-12-24	2.8200	2.8200	2.7200	2.7200	-7.167%	17	1,259	-69.853%
2025-12-23	2.9000	2.9300	2.9000	2.9300	+24.681%	2	1,259	-72.014%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-2.083%	1	1,259	-65.106%
2025-12-16	2.3000	2.4000	2.3000	2.4000	-3.614%	9	1,258	-65.833%
2025-12-15	2.4900	2.4900	2.4900	2.4900	-5.323%	1	1,249	-67.068%
2025-12-09	2.6400	2.6400	2.6300	2.6300	+7.347%	4	1,249	-68.821%
2025-12-08	2.4500	2.4500	2.4500	2.4500	+2.510%	1	1,253	-66.531%
2025-12-04	2.3900	2.3900	2.3900	2.3900	-7.364%	5	1,252	-65.690%
2025-11-18	2.5800	2.5800	2.5800	2.5800	+3.200%	3	1,247	-68.217%
2025-11-13	2.7000	2.7000	2.5000	2.5000	-11.348%	33	1,244	-67.200%
2025-11-11	2.8200	2.8200	2.8200	2.8200	-10.759%	1	1,232	-70.922%
2025-11-06	3.1600	3.1600	3.1600	3.1600	-4.242%	10	1,233	-74.051%
2025-11-05	3.3000	3.3000	3.3000	3.3000	+17.438%	1	1,223	-75.152%
2025-10-30	2.8100	2.8200	2.8100	2.8100	-6.333%	153	1,224	-70.819%
2025-10-29	2.6300	3.0000	2.6300	3.0000	+21.457%	17	1,224	-72.667%
2025-10-28	2.4700	2.4700	2.4600	2.4700	0.000%	6	1,207	-66.802%
2025-10-23	2.3800	2.5200	2.3800	2.4700	-1.200%	8	1,207	-66.802%
2025-10-21	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,199	-67.200%
2025-10-17	2.7000	2.7000	2.7000	2.7000	-4.594%	1	1,198	-69.630%
2025-10-16	2.8500	2.8500	2.8300	2.8300	+6.792%	2	1,199	-71.025%
2025-10-15	2.6500	2.6500	2.6500	2.6500	-3.636%	1	1,197	-69.057%
2025-10-13	2.7900	2.7900	2.7500	2.7500	-2.827%	177	1,196	-70.182%
2025-10-10	2.7400	2.8300	2.7400	2.8300	-1.049%	12	1,019	-71.025%
2025-10-09	2.9000	2.9000	2.8500	2.8600	+1.418%	5	1,012	-71.329%
2025-10-08	2.6700	2.8200	2.6700	2.8200	+2.545%	5	1,007	-70.922%
2025-10-07	2.7500	2.7500	2.7500	2.7500	+7.004%	5	1,007	-70.182%
2025-10-06	2.4500	2.5800	2.4300	2.5700	+11.739%	147	1,007	-68.093%
2025-10-03	2.3100	2.3100	2.2000	2.3000	+5.023%	6	864	-64.348%
2025-10-01	2.1900	2.1900	2.1900	2.1900	+0.922%	1	864	-62.557%
2025-09-30	2.2500	2.2500	2.1400	2.1700	-11.066%	381	863	-62.212%
2025-09-29	2.1400	2.5000	2.1400	2.4400	+7.489%	6	489	-66.393%
2025-09-26	2.2900	2.3100	2.2700	2.2700	+12.935%	26	484	-63.877%
2025-09-24	2.0100	2.0100	2.0100	2.0100	+0.500%	64	502	-59.204%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-6.977%	20	496	-59.000%
2025-09-19	2.0600	2.1500	2.0600	2.1500	-6.926%	4	476	-61.860%
2025-09-17	2.3300	2.3600	2.3100	2.3100	+2.667%	4	478	-64.502%
2025-09-16	2.3200	2.3200	2.2500	2.2500	-2.174%	42	474	-63.556%
2025-09-15	2.3300	2.3300	2.3000	2.3000	+12.745%	17	432	-64.348%
2025-09-11	2.0300	2.0400	1.9900	2.0400	-2.392%	7	416	-59.804%
2025-09-10	2.0900	2.0900	2.0900	2.0900	+14.208%	15	421	-60.766%
2025-09-05	1.3700	1.8300	1.3700	1.8300	-12.019%	12	406	-55.191%
2025-09-03	1.6500	2.1000	1.6500	2.0800	-11.489%	160	408	-60.577%
2025-09-02	2.3000	2.4500	2.3000	2.3500	+60.959%	182	271	-65.106%
2025-08-29	1.4600	1.4600	1.4600	1.4600	-23.158%	1	120	-43.836%
2025-08-26	1.6100	1.9000	1.6100	1.9000	+13.095%	7	119	-56.842%
2025-08-22	1.8000	1.8000	1.6800	1.6800	-17.241%	2	119	-51.190%
2025-08-21	2.0300	2.0300	2.0300	2.0300	+11.538%	1	117	-59.606%
2025-08-14	1.8800	1.8800	1.8200	1.8200	-9.000%	2	117	-54.945%
2025-08-12	1.9500	2.0000	1.9500	2.0000	+8.108%	10	117	-59.000%
2025-08-08	1.8500	1.8500	1.8500	1.8500	-10.628%	10	109	-55.676%
2025-08-05	2.0700	2.0700	2.0700	2.0700	+4.020%	50	99	-60.386%
2025-08-01	2.0700	2.0700	1.9900	1.9900	+15.029%	3	141	-58.794%
2025-07-31	1.7200	1.7800	1.7200	1.7300	+0.581%	80	140	-52.601%
2025-07-29	1.6900	1.7200	1.6900	1.7200	+10.256%	31	97	-52.326%
2025-07-24	1.4500	1.5600	1.4500	1.5600	+1.299%	2	78	-47.436%
2025-07-23	1.5400	1.5400	1.5400	1.5400	-15.385%	2	79	-46.753%
2025-07-22	1.8200	1.8200	1.8200	1.8200	-9.000%	6	77	-54.945%
2025-07-16	2.1800	2.1800	2.0000	2.0000	+5.263%	12	77	-59.000%
2025-07-14	1.9000	1.9000	1.9000	1.9000	-20.833%	1	77	-56.842%
2025-07-10	2.4000	2.4000	2.4000	2.4000	+12.150%	1	76	-65.833%
2025-07-02	2.2000	2.2000	2.1400	2.1400	-22.182%	3	76	-61.682%
2025-06-27	2.7800	2.7800	2.7500	2.7500	+5.364%	7	75	-70.182%
2025-06-26	2.6900	2.6900	2.6100	2.6100	-4.044%	2	68	-68.582%
2025-06-20	2.7200	2.7200	2.7200	2.7200	+2.642%	60	68	-69.853%
2025-06-18	2.6500	2.6500	2.6500	2.6500	-2.930%	7	31	-69.057%
2025-06-17	2.5300	2.7300	2.5300	2.7300	+9.639%	10	31	-69.963%
2025-06-16	2.4900	2.4900	2.4900	2.4900	+8.261%	1	22	-67.068%
2025-06-13	2.2800	2.3000	2.2800	2.3000	-1.709%	24	21	-64.348%
2025-06-09	2.3400	2.3400	2.3400	2.3400	-1.266%	1	9	-64.957%
2025-06-06	2.3400	2.3800	2.3400	2.3700	-0.420%	6	8	-65.401%
2025-06-05	2.4500	2.4500	2.3800	2.3800	-4.032%	2	5	-65.546%
2025-06-02	2.4800	2.4800	2.4800	2.4800	+5.532%	1	3	-66.935%
2025-05-30	2.3500	2.3500	2.3500	2.3500	-7.843%	2	2	-65.106%
2025-05-28	2.5100	2.5500	2.5100	2.5500	-9.894%	2	2	-67.843%
2025-05-23	2.8300	2.8600	2.6400	2.8300	0.000%	32	0	-71.025%