Dark

KHC20260918P27.5
KHC Sep 18 2026 27.50 Put (KHC260918P00027500)
option OPRA

EOD

Aug 12, 2026

3.40+7.937%(+0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.4000	3.6500	3.4000	3.4000	+7.937%	6	3,808	0.000%
2026-08-11	3.1800	3.1800	3.1500	3.1500	+22.568%	2	3,808	+7.937%
2026-08-10	2.5700	2.5700	2.5700	2.5700	-10.453%	5	3,807	+32.296%
2026-08-07	2.8700	2.8700	2.8700	2.8700	-1.712%	1	3,807	+18.467%
2026-08-06	2.9900	3.0000	2.9200	2.9200	+46.000%	5	3,807	+16.438%
2026-08-05	2.0000	2.0000	2.0000	2.0000	+1.010%	10	3,809	+70.000%
2026-08-04	2.0700	2.0700	1.9800	1.9800	-5.714%	6	3,816	+71.717%
2026-08-03	2.1300	2.1300	2.1000	2.1000	-11.017%	42	3,816	+61.905%
2026-07-31	2.2800	2.3600	2.2800	2.3600	+18.593%	4	3,789	+44.068%
2026-07-30	1.9000	2.0400	1.8800	1.9900	+45.255%	42	3,787	+70.854%
2026-07-29	1.2900	1.3800	1.1500	1.3700	-6.803%	495	3,806	+148.175%
2026-07-28	1.2400	1.5900	1.2400	1.4700	-28.641%	28	3,433	+131.293%
2026-07-27	2.0200	2.1800	2.0000	2.0600	-28.720%	30	3,415	+65.049%
2026-07-23	2.5800	2.8900	2.5800	2.8900	+26.201%	36	3,405	+17.647%
2026-07-22	2.2500	2.2900	2.2500	2.2900	+1.778%	2	3,415	+48.472%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-2.174%	5	3,414	+51.111%
2026-07-17	1.9500	2.3000	1.6000	2.3000	+11.650%	83	3,409	+47.826%
2026-07-16	2.2300	2.2300	2.0600	2.0600	-22.556%	43	3,400	+65.049%
2026-07-15	2.5800	2.6600	2.5800	2.6600	-11.628%	4	3,361	+27.820%
2026-07-14	3.0100	3.0100	3.0100	3.0100	+2.034%	24	3,357	+12.957%
2026-07-08	2.9600	2.9600	2.9500	2.9500	+13.462%	29	3,333	+15.254%
2026-07-07	2.5800	2.6000	2.5800	2.6000	-18.750%	40	3,304	+30.769%
2026-07-06	3.7900	3.7900	3.2000	3.2000	+15.523%	2	3,266	+6.250%
2026-07-02	2.7700	2.7700	2.7700	2.7700	-20.173%	4	3,266	+22.744%
2026-07-01	3.1400	3.4700	3.1400	3.4700	-13.250%	16	3,266	-2.017%
2026-06-29	4.0000	4.0000	4.0000	4.0000	-1.235%	2	3,258	-15.000%
2026-06-26	4.0500	4.0500	4.0500	4.0500	-1.220%	2	3,258	-16.049%
2026-06-25	3.0000	4.2500	3.0000	4.1000	-15.811%	8	3,258	-17.073%
2026-06-18	4.8500	4.9500	4.8500	4.8700	+19.363%	23	3,246	-30.185%
2026-06-16	3.9700	4.0800	3.9700	4.0800	+12.707%	26	3,246	-16.667%
2026-06-12	3.5000	3.6200	3.5000	3.6200	-0.822%	4	3,241	-6.077%
2026-06-11	3.6500	3.6500	3.6500	3.6500	-4.450%	3	3,240	-6.849%
2026-06-10	3.8200	3.8200	3.8200	3.8200	-14.157%	5	3,240	-10.995%
2026-06-09	4.3000	4.4500	4.2000	4.4500	-5.520%	24	3,240	-23.596%
2026-06-08	4.7100	4.7100	4.7100	4.7100	-13.578%	30	3,240	-27.813%
2026-06-05	5.4500	5.4500	5.4500	5.4500	+36.935%	1	3,270	-37.615%
2026-05-27	3.9800	3.9800	3.9800	3.9800	-18.776%	1	3,270	-14.573%
2026-05-20	4.9400	4.9400	4.8500	4.9000	+2.941%	44	3,270	-30.612%
2026-05-15	4.7600	4.7600	4.7600	4.7600	+5.543%	1	3,310	-28.571%
2026-05-11	4.5100	4.5100	4.5100	4.5100	+5.621%	11	3,311	-24.612%
2026-05-08	4.5000	4.5000	4.2700	4.2700	-8.369%	49	3,300	-20.375%
2026-05-06	4.6600	4.6600	4.6600	4.6600	-17.376%	100	3,278	-27.039%
2026-04-28	5.6400	5.6400	5.6400	5.6400	-17.664%	2	3,212	-39.716%
2026-04-13	4.8000	6.8500	4.8000	6.8500	+42.412%	2	3,212	-50.365%
2026-04-07	4.8100	4.8100	4.8100	4.8100	-10.926%	10	3,212	-29.314%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-11.184%	2	3,204	-37.037%
2026-03-26	6.1000	6.1000	6.0700	6.0800	-3.492%	12	3,204	-44.079%
2026-03-25	6.3000	6.3000	6.3000	6.3000	-3.077%	1	3,204	-46.032%
2026-03-23	6.4000	6.5000	6.4000	6.5000	+30.000%	11	3,203	-47.692%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+20.482%	6	3,193	-32.000%
2026-03-10	4.1500	4.1500	4.1500	4.1500	+4.534%	2	3,193	-18.072%
2026-03-09	3.9700	3.9700	3.9700	3.9700	-7.674%	6	3,191	-14.358%
2026-03-06	4.3000	4.3000	4.3000	4.3000	-3.803%	1	3,191	-20.930%
2026-03-05	4.4700	4.4700	4.4700	4.4700	+0.903%	10	3,190	-23.937%
2026-03-04	4.4400	4.4400	4.4300	4.4300	+13.590%	4	3,200	-23.251%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-11.364%	30	3,199	-12.821%
2026-02-23	4.4000	4.4000	4.4000	4.4000	-4.762%	1	3,185	-22.727%
2026-02-18	4.6100	4.6200	4.6100	4.6200	+12.683%	2	3,185	-26.407%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+1.235%	10	3,185	-17.073%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+0.248%	1	3,175	-16.049%
2026-02-09	4.0400	4.0400	4.0400	4.0400	-10.222%	50	3,175	-15.842%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-15.730%	15	3,125	-24.444%
2026-01-21	5.7000	5.7000	5.3400	5.3400	+25.647%	58	3,125	-36.330%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-13.793%	1	3,125	-20.000%
2026-01-09	4.8300	4.9300	4.8300	4.9300	+13.333%	7	3,124	-31.034%
2026-01-05	4.3500	4.3500	4.3500	4.3500	+9.023%	1	3,124	-21.839%
2026-01-02	3.9900	3.9900	3.9900	3.9900	-2.683%	1	3,124	-14.787%
2025-12-30	4.0800	4.1000	4.0800	4.1000	+5.398%	7	3,124	-17.073%
2025-12-18	3.8900	3.8900	3.8900	3.8900	+2.368%	8	3,124	-12.596%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-11.628%	1	3,124	-10.526%
2025-12-10	4.3000	4.3000	4.3000	4.3000	+9.694%	1	3,124	-20.930%
2025-12-02	3.9500	3.9500	3.9200	3.9200	-4.854%	22	3,124	-13.265%
2025-11-13	3.7600	4.1200	3.7600	4.1200	-15.052%	6	3,109	-17.476%
2025-11-07	4.8500	4.8500	4.8500	4.8500	+25.323%	1	3,115	-29.897%
2025-10-27	3.8600	3.8700	3.8600	3.8700	-3.250%	2	3,116	-12.145%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-2.200%	1	3,116	-15.000%
2025-10-15	4.1000	4.1000	4.0900	4.0900	-2.153%	3	3,116	-16.870%
2025-10-10	4.1800	4.1800	4.1800	4.1800	+17.746%	5	3,116	-18.660%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-1.389%	3	3,116	-4.225%
2025-09-30	3.6500	3.6500	3.6000	3.6000	+5.882%	99	3,116	-5.556%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-8.108%	1	3,017	0.000%
2025-09-15	3.7000	3.7000	3.7000	3.7000	+4.225%	1	3,016	-8.108%
2025-09-12	3.5500	3.5500	3.4500	3.5500	+10.938%	183	3,016	-4.225%
2025-09-11	3.3000	3.3000	3.2000	3.2000	+6.667%	2	2,840	+6.250%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-11.765%	1	2,840	+13.333%
2025-09-03	3.4000	3.4000	3.4000	3.4000	+33.333%	2	2,840	0.000%
2025-09-02	2.5500	2.5500	2.5500	2.5500	+2.823%	1	2,840	+33.333%
2025-08-29	2.4800	2.4800	2.4800	2.4800	-17.333%	1	2,840	+37.097%
2025-08-20	3.0000	3.0000	3.0000	3.0000	+4.895%	1	2,840	+13.333%
2025-08-19	2.7900	2.8600	2.7900	2.8600	-1.718%	9	2,840	+18.881%
2025-08-14	2.9900	2.9900	2.9100	2.9100	-1.020%	2	2,840	+16.838%
2025-08-08	2.9400	2.9400	2.9400	2.9400	-13.529%	16	2,840	+15.646%
2025-08-04	3.4000	3.4000	3.4000	3.4000	+9.677%	1	2,824	0.000%
2025-08-01	3.1500	3.1500	3.1000	3.1000	+3.333%	2	2,824	+9.677%
2025-07-31	3.0000	3.0000	3.0000	3.0000	+10.294%	10	2,824	+13.333%
2025-07-25	2.7200	2.7200	2.7200	2.7200	+13.333%	2	2,824	+25.000%
2025-07-23	2.4000	2.4000	2.4000	2.4000	-15.789%	2	2,824	+41.667%
2025-07-22	2.8500	2.8500	2.8500	2.8500	+102.128%	10	2,824	+19.298%
2025-07-21	2.9000	2.9000	1.4100	1.4100	-53.000%	9	2,814	+141.135%
2025-07-17	2.8200	3.0000	2.8200	3.0000	-2.597%	13	2,814	+13.333%
2025-07-14	2.9700	3.0800	2.9100	3.0800	-16.757%	14	2,806	+10.390%
2025-07-01	3.6000	3.7000	3.6000	3.7000	-6.329%	199	2,800	-8.108%
2025-06-24	3.9500	3.9500	3.9500	3.9500	-3.659%	1	2,601	-13.924%
2025-06-23	4.1500	4.1500	4.1000	4.1000	+2.500%	65	2,600	-17.073%
2025-06-17	3.9500	4.0500	3.9500	4.0000	+5.263%	11	2,535	-15.000%
2025-06-13	3.5000	3.8000	3.5000	3.8000	+1.333%	10	2,525	-10.526%
2025-06-12	3.7500	3.8000	3.7500	3.7500	0.000%	225	2,525	-9.333%
2025-06-11	3.7500	3.8500	3.7500	3.7500	0.000%	790	2,300	-9.333%
2025-06-09	3.7500	3.7500	3.7500	3.7500	+5.634%	149	1,514	-9.333%
2025-06-06	3.5000	3.5500	3.5000	3.5500	-1.389%	8	1,365	-4.225%
2025-06-04	3.5500	3.6000	3.5500	3.6000	+1.408%	209	1,363	-5.556%
2025-06-03	3.6500	3.6500	3.5500	3.5500	-2.740%	157	1,155	-4.225%
2025-06-02	3.7500	3.7500	3.6500	3.6500	-1.351%	552	998	-6.849%
2025-05-29	3.7500	3.7500	3.7000	3.7000	-3.896%	299	476	-8.108%
2025-05-28	4.0000	4.0000	3.7400	3.8500	-3.750%	181	177	-11.688%
2025-05-23	4.0500	4.0500	4.0000	4.0000	0.000%	4	1	-15.000%