Dark

KHC20261016C27.5
KHC Oct 16 2026 27.50 Call (KHC261016C00027500)
option OPRA

EOD

Aug 13, 2026

0.3500+45.833%(+0.1100)1,339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2800	0.3700	0.2800	0.3500	+45.833%	1,339	9,416	0.000%
2026-08-12	0.2500	0.2500	0.2000	0.2400	-11.111%	141	8,778	+45.833%
2026-08-11	0.3000	0.3200	0.2500	0.2700	-15.625%	259	8,745	+29.630%
2026-08-10	0.3600	0.5000	0.2800	0.3200	-25.581%	1,150	8,621	+9.375%
2026-08-07	0.5000	0.5000	0.4000	0.4300	+4.878%	103	7,647	-18.605%
2026-08-06	0.6000	0.6000	0.3200	0.4100	-25.455%	208	7,649	-14.634%
2026-08-05	0.9800	0.9800	0.5400	0.5500	-45.000%	204	7,626	-36.364%
2026-08-04	0.9100	1.0000	0.9100	1.0000	+14.943%	192	7,660	-65.000%
2026-08-03	0.9100	0.9100	0.8600	0.8700	+7.407%	164	7,596	-59.770%
2026-07-31	0.8800	0.8900	0.7900	0.8100	-14.737%	940	7,619	-56.790%
2026-07-30	1.2400	1.4000	0.9300	0.9500	-42.424%	54	7,457	-63.158%
2026-07-29	1.4400	1.8200	1.4400	1.6500	+25.000%	43	7,457	-78.788%
2026-07-28	1.1000	1.5900	1.1000	1.3200	+36.082%	73	7,466	-73.485%
2026-07-27	0.9900	0.9900	0.8300	0.9700	+34.722%	66	7,467	-63.918%
2026-07-24	0.5900	0.7200	0.5900	0.7200	+14.286%	23	7,469	-51.389%
2026-07-23	0.7600	0.7600	0.5900	0.6300	-21.250%	95	7,473	-44.444%
2026-07-22	0.8800	0.9100	0.8000	0.8000	+5.263%	500	7,450	-56.250%
2026-07-21	0.7400	0.8000	0.7100	0.7600	-15.556%	430	7,205	-53.947%
2026-07-20	0.8300	0.9100	0.8000	0.9000	+18.421%	410	6,993	-61.111%
2026-07-17	1.2300	1.2500	0.7600	0.7600	-20.833%	815	6,966	-53.947%
2026-07-16	0.7100	1.0200	0.7100	0.9600	+50.000%	545	6,497	-63.542%
2026-07-15	0.5200	0.6700	0.5200	0.6400	+23.077%	61	6,339	-45.313%
2026-07-14	0.5700	0.5700	0.5100	0.5200	-13.333%	38	6,299	-32.692%
2026-07-13	0.5600	0.6300	0.5600	0.6000	+25.000%	199	6,268	-41.667%
2026-07-10	0.5500	0.5700	0.4800	0.4800	-14.286%	125	6,094	-27.083%
2026-07-09	0.5300	0.5600	0.5200	0.5600	-3.448%	15	5,973	-37.500%
2026-07-08	0.8400	0.8400	0.5800	0.5800	-19.444%	165	5,962	-39.655%
2026-07-07	0.7000	0.8200	0.6700	0.7200	+41.176%	109	5,803	-51.389%
2026-07-06	0.6100	0.6100	0.5000	0.5100	-27.143%	804	5,735	-31.373%
2026-07-02	0.5800	0.7000	0.5800	0.7000	+32.075%	628	6,001	-50.000%
2026-07-01	0.3400	0.5500	0.3400	0.5300	+55.882%	35	6,001	-33.962%
2026-06-30	0.3900	0.3900	0.3400	0.3400	-15.000%	41	5,974	+2.941%
2026-06-29	0.4000	0.4100	0.3800	0.4000	+21.212%	205	5,975	-12.500%
2026-06-26	0.3300	0.4200	0.3300	0.3300	0.000%	331	6,142	+6.061%
2026-06-25	0.3000	0.3600	0.2700	0.3300	+26.923%	18	5,858	+6.061%
2026-06-24	0.2300	0.2600	0.2300	0.2600	+30.000%	20	5,846	+34.615%
2026-06-23	0.2200	0.2200	0.1800	0.2000	+11.111%	12	5,826	+75.000%
2026-06-22	0.2100	0.2100	0.1400	0.1800	-37.931%	15	5,819	+94.444%
2026-06-18	0.2700	0.2900	0.2700	0.2900	-9.375%	26	5,776	+20.690%
2026-06-17	0.3200	0.3200	0.3200	0.3200	-13.514%	1	5,776	+9.375%
2026-06-16	0.3900	0.4800	0.3700	0.3700	-28.846%	1,049	5,776	-5.405%
2026-06-15	0.6300	0.6300	0.4600	0.5200	-8.772%	14	4,775	-32.692%
2026-06-12	0.5000	0.5700	0.5000	0.5700	-1.724%	89	4,772	-38.596%
2026-06-11	0.5600	0.5800	0.5600	0.5800	+11.538%	7	4,683	-39.655%
2026-06-10	0.4800	0.5500	0.4800	0.5200	+13.043%	479	4,678	-32.692%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+31.429%	1	4,400	-23.913%
2026-06-03	0.3500	0.3500	0.3500	0.3500	0.000%	5	4,399	0.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-14.634%	5	4,394	0.000%
2026-06-01	0.3400	0.4200	0.3400	0.4100	-6.818%	34	4,389	-14.634%
2026-05-29	0.4500	0.4500	0.4000	0.4400	-24.138%	12	4,383	-20.455%
2026-05-28	0.5300	0.5800	0.5300	0.5800	+13.725%	26	4,383	-39.655%
2026-05-27	0.4700	0.6100	0.4700	0.5100	+15.909%	13	4,357	-31.373%
2026-05-26	0.4600	0.4600	0.4300	0.4400	+4.762%	16	4,352	-20.455%
2026-05-22	0.4000	0.4500	0.4000	0.4200	+5.000%	212	4,336	-16.667%
2026-05-21	0.3700	0.4000	0.3700	0.4000	0.000%	3	4,124	-12.500%
2026-05-20	0.4000	0.4000	0.4000	0.4000	+8.108%	29	4,124	-12.500%
2026-05-19	0.3700	0.4000	0.3500	0.3700	+2.778%	20	4,074	-5.405%
2026-05-18	0.3300	0.3600	0.3000	0.3600	+5.882%	12	4,074	-2.778%
2026-05-15	0.3300	0.3600	0.3200	0.3400	-24.444%	2,511	4,074	+2.941%
2026-05-14	0.4200	0.4800	0.4200	0.4500	+36.364%	6	1,554	-22.222%
2026-05-13	0.4000	0.4000	0.3300	0.3300	-17.500%	5	1,548	+6.061%
2026-05-12	0.4100	0.4100	0.4000	0.4000	0.000%	15	1,548	-12.500%
2026-05-11	0.3700	0.4000	0.3500	0.4000	-23.077%	11	1,548	-12.500%
2026-05-08	0.4600	0.5200	0.4600	0.5200	+13.043%	51	1,533	-32.692%
2026-05-07	0.3700	0.4600	0.3500	0.4600	+21.053%	79	1,509	-23.913%
2026-05-06	0.3400	0.3800	0.3400	0.3800	+31.034%	16	1,440	-7.895%
2026-05-05	0.2900	0.2900	0.2900	0.2900	-14.706%	1	1,427	+20.690%
2026-05-04	0.3400	0.3400	0.3400	0.3400	0.000%	1	1,426	+2.941%
2026-05-01	0.4000	0.4000	0.3300	0.3400	-10.526%	107	1,329	+2.941%
2026-04-30	0.3400	0.3800	0.3400	0.3800	+11.765%	4	1,329	-7.895%
2026-04-29	0.3700	0.3700	0.3400	0.3400	0.000%	3	1,328	+2.941%
2026-04-28	0.3500	0.3600	0.3300	0.3400	+21.429%	542	1,326	+2.941%
2026-04-27	0.2800	0.2800	0.2800	0.2800	-12.500%	1	785	+25.000%
2026-04-24	0.3200	0.3200	0.3200	0.3200	0.000%	1	784	+9.375%
2026-04-20	0.3700	0.4100	0.3200	0.3200	-11.111%	147	783	+9.375%
2026-04-17	0.4000	0.4300	0.3600	0.3600	-10.000%	543	648	-2.778%
2026-04-16	0.1600	0.4000	0.1600	0.4000	+11.111%	8	113	-12.500%
2026-04-15	0.3600	0.3600	0.3600	0.3600	-10.000%	35	113	-2.778%
2026-04-13	0.4000	0.4000	0.3800	0.4000	-32.203%	8	148	-12.500%
2026-04-10	0.6400	0.6400	0.5900	0.5900	+5.357%	37	142	-40.678%
2026-04-09	0.5500	0.5600	0.5200	0.5600	+9.804%	34	125	-37.500%
2026-04-08	0.6500	0.6500	0.5100	0.5100	-19.048%	49	91	-31.373%
2026-04-07	0.6100	0.6300	0.6100	0.6300	-8.696%	4	79	-44.444%
2026-04-06	0.6900	0.6900	0.6900	0.6900	+38.000%	4	68	-49.275%
2026-04-02	0.5000	0.5000	0.5000	0.5000	+42.857%	3	68	-30.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-30.000%	10	68	0.000%
2026-03-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	58	-30.000%
2026-03-30	0.4600	0.5000	0.4600	0.5000	+61.290%	7	57	-30.000%
2026-03-26	0.3400	0.3500	0.3100	0.3100	-11.429%	14	50	+12.903%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+2.941%	1	36	0.000%
2026-03-24	0.3200	0.3500	0.3200	0.3400	+6.250%	3	35	+2.941%
2026-03-23	0.3000	0.3200	0.3000	0.3200	-17.949%	7	33	+9.375%
2026-03-20	0.4000	0.4000	0.3900	0.3900	-17.021%	16	27	-10.256%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-21.667%	2	15	-25.532%
2026-03-11	0.6500	0.6500	0.6000	0.6000	-40.594%	6	17	-41.667%
2026-03-09	1.0100	1.0100	1.0100	1.0100	+42.254%	2	13	-65.347%
2026-03-04	0.7100	0.7100	0.7100	0.7100	-16.471%	3	11	-50.704%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+4.938%	5	8	-58.824%
2026-02-25	0.8100	0.8100	0.8100	0.8100	-4.706%	1	3	-56.790%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+18.056%	2	3	-58.824%
2026-02-20	0.7200	0.7200	0.7200	0.7200	+12.500%	2	3	-51.389%
2026-02-19	0.6400	0.6400	0.6400	0.6400	0.000%	2	2	-45.313%