Dark

KHC20261016C25
KHC Oct 16 2026 25.00 Call (KHC261016C00025000)
option OPRA

EOD

Aug 13, 2026

1.14+40.741%(+0.33)195

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9600	1.1900	0.9600	1.1400	+40.741%	195	3,775	0.000%
2026-08-12	0.8600	0.8600	0.6900	0.8100	-10.989%	1,032	3,728	+40.741%
2026-08-11	0.9600	1.0300	0.9000	0.9100	-9.901%	174	2,826	+25.275%
2026-08-10	1.2200	1.4300	0.9500	1.0100	-21.094%	1,265	2,708	+12.871%
2026-08-07	1.1200	1.3800	1.1200	1.2800	+14.286%	139	1,928	-10.938%
2026-08-06	1.3800	1.5000	1.0400	1.1200	-32.934%	250	1,974	+1.786%
2026-08-05	1.6400	1.7800	1.4900	1.6700	-25.778%	94	1,850	-31.737%
2026-08-04	2.2500	2.2500	2.2500	2.2500	+2.273%	10	1,816	-49.333%
2026-08-03	2.1600	2.2000	2.0400	2.2000	+14.583%	17	1,821	-48.182%
2026-07-31	2.1300	2.1300	1.8700	1.9200	-12.727%	228	1,810	-40.625%
2026-07-30	2.3000	2.3000	2.2000	2.2000	-29.032%	19	1,731	-48.182%
2026-07-29	3.0800	4.1500	3.0800	3.1000	+9.929%	58	1,727	-63.226%
2026-07-28	2.9000	3.0000	2.7700	2.8200	+31.776%	38	1,711	-59.574%
2026-07-27	1.9700	2.1400	1.9700	2.1400	+35.443%	2	1,694	-46.729%
2026-07-23	1.8100	1.8600	1.5400	1.5800	-21.782%	108	1,696	-27.848%
2026-07-22	1.9900	2.0200	1.9900	2.0200	+6.316%	33	1,605	-43.564%
2026-07-21	1.9000	1.9000	1.9000	1.9000	-0.524%	1	1,572	-40.000%
2026-07-20	1.9500	1.9500	1.9000	1.9100	-3.535%	19	1,571	-40.314%
2026-07-17	2.6000	2.7600	1.8800	1.9800	-12.000%	48	1,565	-42.424%
2026-07-16	1.8000	2.3000	1.8000	2.2500	+33.136%	73	1,555	-49.333%
2026-07-15	1.4900	1.7700	1.4900	1.6900	+19.858%	25	1,543	-32.544%
2026-07-14	1.5500	1.5500	1.4000	1.4100	-12.422%	278	1,536	-19.149%
2026-07-13	1.5400	1.6100	1.4800	1.6100	+11.806%	53	1,354	-29.193%
2026-07-10	1.2800	1.5000	1.2800	1.4400	+2.857%	27	1,325	-20.833%
2026-07-09	1.3500	1.4200	1.3500	1.4000	-4.110%	20	1,301	-18.571%
2026-07-08	1.8000	1.8000	1.4600	1.4600	-14.118%	67	1,292	-21.918%
2026-07-07	1.6700	1.8900	1.6700	1.7000	+27.820%	67	1,250	-32.941%
2026-07-06	1.3800	1.3800	1.2400	1.3300	-23.121%	33	1,216	-14.286%
2026-07-02	1.8500	1.8500	1.5500	1.7300	+28.148%	17	1,179	-34.104%
2026-07-01	0.9500	1.5000	0.9500	1.3500	+53.409%	65	1,179	-15.556%
2026-06-30	1.0800	1.0800	0.8800	0.8800	-20.000%	81	1,176	+29.545%
2026-06-29	0.8400	1.1500	0.8400	1.1000	+6.796%	99	1,178	+3.636%
2026-06-26	0.9000	1.0500	0.9000	1.0300	+22.619%	42	1,103	+10.680%
2026-06-25	0.8000	0.8400	0.8000	0.8400	+20.000%	4	1,103	+35.714%
2026-06-24	0.4800	0.7000	0.3100	0.7000	+32.075%	292	1,101	+62.857%
2026-06-23	0.5300	0.5300	0.5300	0.5300	+6.000%	2	830	+115.094%
2026-06-22	0.5300	0.6800	0.4700	0.5000	-28.571%	65	830	+128.000%
2026-06-18	0.7500	0.7500	0.6900	0.7000	-35.185%	11	797	+62.857%
2026-06-16	1.0800	1.0800	1.0800	1.0800	-11.475%	9	797	+5.556%
2026-06-15	1.3600	1.3600	1.2000	1.2200	-5.426%	11	788	-6.557%
2026-06-12	1.3000	1.3600	1.2900	1.2900	-5.839%	4	778	-11.628%
2026-06-11	1.3500	1.3700	1.3500	1.3700	+7.874%	8	775	-16.788%
2026-06-10	1.2300	1.2700	1.2300	1.2700	+15.455%	4	770	-10.236%
2026-06-09	1.0600	1.1000	1.0000	1.1000	+4.762%	23	770	+3.636%
2026-06-08	0.8100	1.0500	0.8100	1.0500	+28.049%	113	771	+8.571%
2026-06-05	0.7700	0.8200	0.7500	0.8200	+32.258%	15	765	+39.024%
2026-06-04	0.7300	0.7300	0.6200	0.6200	-7.463%	49	764	+83.871%
2026-06-03	0.8000	0.8100	0.6700	0.6700	-22.093%	41	727	+70.149%
2026-06-02	0.9500	1.1100	0.8600	0.8600	-11.340%	42	691	+32.558%
2026-06-01	0.9300	1.0000	0.9300	0.9700	-3.960%	56	651	+17.526%
2026-05-29	1.2100	1.2100	1.0100	1.0100	-24.627%	76	636	+12.871%
2026-05-28	1.3100	1.3900	1.3000	1.3400	+15.517%	16	688	-14.925%
2026-05-27	1.2500	1.4500	1.1600	1.1600	+4.505%	120	683	-1.724%
2026-05-26	1.0700	1.1500	1.0000	1.1100	+6.731%	334	691	+2.703%
2026-05-22	0.9900	1.0700	0.9800	1.0400	-1.887%	9	674	+9.615%
2026-05-21	0.8600	1.0600	0.8600	1.0600	+8.163%	15	675	+7.547%
2026-05-20	0.7400	1.0000	0.7400	0.9800	+13.953%	60	675	+16.327%
2026-05-19	0.9400	0.9400	0.8600	0.8600	+1.176%	6	652	+32.558%
2026-05-18	0.7900	0.8500	0.7900	0.8500	+1.190%	6	652	+34.118%
2026-05-15	0.8600	0.8600	0.8100	0.8400	-3.448%	13	652	+35.714%
2026-05-14	1.1500	1.1700	0.8500	0.8700	-3.333%	194	644	+31.034%
2026-05-13	1.0500	1.0500	0.9000	0.9000	-3.226%	2	519	+26.667%
2026-05-12	0.9700	0.9700	0.9300	0.9300	-2.105%	3	519	+22.581%
2026-05-11	1.1700	1.1700	0.9500	0.9500	-15.929%	13	519	+20.000%
2026-05-08	1.0000	1.1300	1.0000	1.1300	+3.670%	12	510	+0.885%
2026-05-07	0.9000	1.0900	0.9000	1.0900	+18.478%	5	500	+4.587%
2026-05-06	1.0000	1.0100	0.8100	0.9200	+24.324%	188	497	+23.913%
2026-05-05	0.7400	0.7400	0.7400	0.7400	+2.778%	1	351	+54.054%
2026-05-04	0.7200	0.7200	0.7200	0.7200	-20.000%	1	350	+58.333%
2026-05-01	0.9000	0.9000	0.9000	0.9000	+3.448%	3	346	+26.667%
2026-04-30	0.7600	0.8700	0.7600	0.8700	+3.571%	3	346	+31.034%
2026-04-28	0.7500	0.8400	0.7500	0.8400	+23.529%	49	344	+35.714%
2026-04-27	0.6800	0.6800	0.6800	0.6800	+7.937%	1	368	+67.647%
2026-04-22	0.6400	0.6400	0.6300	0.6300	-16.000%	12	368	+80.952%
2026-04-20	0.8500	0.8500	0.7500	0.7500	-16.667%	117	356	+52.000%
2026-04-17	0.9200	0.9200	0.9000	0.9000	+9.756%	8	243	+26.667%
2026-04-16	0.7800	0.8300	0.7800	0.8200	+5.128%	19	248	+39.024%
2026-04-15	0.7500	0.7800	0.7400	0.7800	-4.878%	34	235	+46.154%
2026-04-14	0.7400	0.8200	0.7400	0.8200	-4.651%	4	226	+39.024%
2026-04-13	0.9000	0.9000	0.8400	0.8600	-23.894%	4	226	+32.558%
2026-04-10	1.3000	1.3000	1.1200	1.1300	-6.612%	12	224	+0.885%
2026-04-09	1.0500	1.2200	1.0500	1.2100	+10.000%	14	217	-5.785%
2026-04-08	1.1300	1.1300	1.0400	1.1000	-18.519%	81	205	+3.636%
2026-04-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	166	-15.556%
2026-04-06	1.2000	1.3000	1.2000	1.3000	+21.495%	3	165	-12.308%
2026-04-02	1.0200	1.0700	1.0200	1.0700	+5.941%	4	158	+6.542%
2026-03-31	0.9000	1.0100	0.9000	1.0100	+12.222%	4	158	+12.871%
2026-03-30	0.9000	0.9700	0.9000	0.9000	+5.882%	63	157	+26.667%
2026-03-27	0.8500	0.8500	0.8500	0.8500	+11.842%	1	108	+34.118%
2026-03-26	0.7000	0.7600	0.7000	0.7600	+38.182%	4	107	+50.000%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-24.658%	3	105	+107.273%
2026-03-24	0.6900	0.7600	0.6900	0.7300	+12.308%	38	102	+56.164%
2026-03-23	0.7000	0.7000	0.6500	0.6500	-13.333%	2	86	+75.385%
2026-03-20	0.7500	0.7500	0.7500	0.7500	-19.355%	1	86	+52.000%
2026-03-18	0.9000	0.9300	0.9000	0.9300	-11.429%	18	85	+22.581%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-15.323%	10	67	+8.571%
2026-03-11	1.2400	1.2400	1.2400	1.2400	-15.068%	10	57	-8.065%
2026-03-04	1.4600	1.4600	1.4600	1.4600	-10.429%	1	47	-21.918%
2026-03-03	1.4100	1.6300	1.4100	1.6300	0.000%	37	47	-30.061%
2026-02-26	1.6300	1.6300	1.6300	1.6300	0.000%	10	10	-30.061%