Dark

KHC20261218C20
KHC Dec 18 2026 20.00 Call (KHC261218C00020000)
option OPRA

EOD

Aug 6, 2026

5.05-12.931%(-0.75)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.0000	6.0000	5.0500	5.0500	-12.931%	16	873	0.000%
2026-08-05	6.0000	6.0000	5.8000	5.8000	-11.315%	10	875	-12.931%
2026-08-04	6.5000	6.5400	6.5000	6.5400	+0.615%	3	873	-22.783%
2026-08-03	6.4000	6.5000	6.4000	6.5000	+4.839%	3	873	-22.308%
2026-07-31	6.2300	6.2300	6.2000	6.2000	-2.362%	8	873	-18.548%
2026-07-30	6.5800	6.8000	6.3500	6.3500	-18.170%	14	876	-20.472%
2026-07-29	7.5000	8.2000	7.4000	7.7600	+3.467%	330	885	-34.923%
2026-07-28	7.5000	7.7500	7.1600	7.5000	+14.679%	191	894	-32.667%
2026-07-27	6.3200	6.5400	6.3200	6.5400	+16.786%	21	943	-22.783%
2026-07-24	5.6500	5.6500	5.6000	5.6000	+1.266%	12	945	-9.821%
2026-07-23	5.7000	5.7500	5.5300	5.5300	-10.806%	10	948	-8.680%
2026-07-22	6.4000	6.4000	6.1900	6.2000	+2.990%	28	940	-18.548%
2026-07-21	6.1000	6.1000	6.0200	6.0200	-4.444%	3	918	-16.113%
2026-07-20	6.2200	6.3000	6.1000	6.3000	+2.439%	41	921	-19.841%
2026-07-17	6.6300	6.6300	6.0400	6.1500	-4.651%	18	944	-17.886%
2026-07-16	6.3000	6.4500	6.2000	6.4500	+13.158%	15	958	-21.705%
2026-07-15	5.6000	5.7000	5.6000	5.7000	+2.703%	3	968	-11.404%
2026-07-13	5.4900	5.5800	5.4900	5.5500	+6.731%	15	968	-9.009%
2026-07-10	5.0500	5.4000	5.0500	5.2000	-0.952%	22	963	-2.885%
2026-07-09	5.2500	5.2500	5.2500	5.2500	-4.545%	2	961	-3.810%
2026-07-08	5.4000	5.5000	5.4000	5.5000	-5.172%	2	959	-8.182%
2026-07-07	5.5000	5.8000	5.5000	5.8000	+13.060%	20	960	-12.931%
2026-07-06	5.2500	5.2500	4.9500	5.1300	-8.393%	22	955	-1.559%
2026-07-02	5.5600	5.6000	5.5000	5.6000	+6.667%	4	951	-9.821%
2026-07-01	5.0000	5.3800	5.0000	5.2500	+14.130%	34	951	-3.810%
2026-06-30	4.5900	4.6000	4.5400	4.6000	-1.288%	7	976	+9.783%
2026-06-29	4.4500	4.6700	4.4500	4.6600	+8.121%	73	980	+8.369%
2026-06-26	4.4000	4.4500	4.2700	4.3100	+3.855%	13	1,029	+17.169%
2026-06-25	4.2000	4.3500	4.1500	4.1500	+12.772%	14	1,028	+21.687%
2026-06-24	3.4800	3.6800	3.4800	3.6800	+10.511%	18	1,026	+37.228%
2026-06-23	3.3000	3.3300	3.3000	3.3300	+8.117%	10	1,021	+51.652%
2026-06-22	3.5000	3.5000	3.0800	3.0800	-17.867%	14	1,013	+63.961%
2026-06-18	3.8400	3.9000	3.7500	3.7500	-3.351%	15	779	+34.667%
2026-06-17	4.4000	4.5500	3.8800	3.8800	-12.809%	275	779	+30.155%
2026-06-16	4.6500	4.6500	4.2500	4.4500	-4.301%	395	779	+13.483%
2026-06-10	4.6500	4.6500	4.6500	4.6500	+12.048%	2	456	+8.602%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+33.871%	2	454	+21.687%
2026-06-04	3.5000	3.5000	3.1000	3.1000	-12.921%	5	452	+62.903%
2026-06-03	3.5600	3.5600	3.5600	3.5600	-11.000%	12	447	+41.854%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-11.111%	1	447	+26.250%
2026-05-29	4.5000	4.5000	4.5000	4.5000	-4.255%	1	446	+12.222%
2026-05-28	4.7000	4.7000	4.7000	4.7000	+8.796%	10	446	+7.447%
2026-05-22	4.3200	4.3200	4.3200	4.3200	+15.818%	2	436	+16.898%
2026-05-21	3.7300	3.7300	3.7300	3.7300	-0.533%	1	436	+35.389%
2026-05-20	3.6400	3.7500	3.6400	3.7500	-9.201%	9	436	+34.667%
2026-05-14	4.1300	4.1300	4.1300	4.1300	+2.736%	10	427	+22.276%
2026-05-11	4.3500	4.3500	4.0200	4.0200	-3.597%	65	427	+25.622%
2026-05-07	3.7500	4.1700	3.7500	4.1700	+1.707%	22	371	+21.103%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+20.588%	10	349	+23.171%
2026-05-05	3.2500	3.4000	3.2500	3.4000	-2.857%	19	349	+48.529%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+2.941%	2	340	+44.286%
2026-05-01	3.3200	3.4000	3.3200	3.4000	+8.974%	2	338	+48.529%
2026-04-27	3.1500	3.1500	3.1200	3.1200	+2.295%	5	338	+61.859%
2026-04-24	3.3600	3.3600	3.0000	3.0500	-6.442%	11	339	+65.574%
2026-04-21	3.2600	3.2600	3.2600	3.2600	+6.885%	5	338	+54.908%
2026-04-15	3.0500	3.0500	3.0500	3.0500	-21.594%	20	338	+65.574%
2026-04-13	3.8900	3.8900	3.8900	3.8900	-4.657%	5	318	+29.820%
2026-04-06	4.0800	4.0800	4.0800	4.0800	+13.333%	12	313	+23.775%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-5.263%	1	301	+40.278%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+4.972%	40	301	+32.895%
2026-03-30	3.4500	3.6200	3.4500	3.6200	+4.928%	101	311	+39.503%
2026-03-27	3.4400	3.4500	3.4400	3.4500	+13.115%	52	312	+46.377%
2026-03-26	3.0500	3.0500	3.0500	3.0500	+7.018%	1	272	+65.574%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-3.390%	20	271	+77.193%
2026-03-24	2.9500	2.9500	2.9500	2.9500	+3.509%	1	255	+71.186%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	254	+77.193%
2026-03-20	3.1200	3.1200	3.0000	3.0000	-21.053%	2	254	+68.333%
2026-03-16	3.8000	3.8000	3.8000	3.8000	+0.264%	14	255	+32.895%
2026-03-13	3.8500	3.8500	3.7900	3.7900	-3.562%	20	255	+33.245%
2026-03-12	3.9300	3.9300	3.9300	3.9300	-15.665%	1	243	+28.499%
2026-03-05	4.6600	4.6600	4.6600	4.6600	+0.215%	4	243	+8.369%
2026-03-03	4.6500	4.6500	4.6500	4.6500	-10.577%	50	247	+8.602%
2026-02-26	5.2000	5.2000	5.2000	5.2000	+5.477%	1	273	-2.885%
2026-02-24	5.2800	5.2800	4.9300	4.9300	-0.404%	6	272	+2.434%
2026-02-11	4.9500	4.9500	4.9500	4.9500	+14.055%	50	271	+2.020%
2026-02-05	4.3400	4.3400	4.3400	4.3400	-16.378%	5	295	+16.359%
2026-02-04	4.7500	5.1900	4.7500	5.1900	+25.362%	15	300	-2.697%
2026-01-28	4.1400	4.1400	4.1400	4.1400	-4.828%	2	305	+21.981%
2026-01-26	4.2700	4.3500	4.2700	4.3500	+22.535%	7	305	+16.092%
2026-01-22	3.5500	3.5500	3.5500	3.5500	+3.499%	1	307	+42.254%
2026-01-21	3.2100	3.8700	3.2100	3.4300	-30.707%	58	307	+47.230%
2026-01-15	4.8000	4.9500	4.8000	4.9500	+17.857%	4	262	+2.020%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+1.205%	10	263	+20.238%
2026-01-09	4.1500	4.1500	4.1500	4.1500	-7.778%	1	253	+21.687%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-8.163%	6	247	+12.222%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-3.162%	2	247	+3.061%
2025-12-31	5.0600	5.0600	5.0600	5.0600	+12.444%	1	244	-0.198%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-15.888%	5	244	+12.222%
2025-12-19	5.2800	5.3500	5.2800	5.3500	-2.727%	23	244	-5.607%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-0.901%	10	221	-8.182%
2025-12-16	5.4500	5.5500	5.4500	5.5500	+2.210%	60	231	-9.009%
2025-12-12	5.4300	5.4300	5.4300	5.4300	+0.556%	1	181	-6.998%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+4.854%	1	181	-6.481%
2025-12-08	5.1500	5.1500	5.1500	5.1500	-6.364%	40	181	-1.942%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-8.180%	1	150	-8.182%
2025-11-26	5.8000	5.9900	5.8000	5.9900	+6.018%	2	152	-15.693%
2025-11-24	5.6500	5.6500	5.6500	5.6500	-3.419%	1	152	-10.619%
2025-11-21	5.8500	5.8500	5.8500	5.8500	-10.000%	1	153	-13.675%
2025-10-22	6.5000	6.5000	6.5000	6.5000	+8.333%	20	152	-22.308%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+0.840%	3	132	-15.833%
2025-10-08	5.9500	5.9500	5.7500	5.9500	-14.388%	7	132	-15.126%
2025-09-19	6.8300	6.9500	6.8300	6.9500	+8.594%	5	125	-27.338%
2025-09-17	6.5000	6.5000	6.4000	6.4000	-4.762%	5	130	-21.094%
2025-09-12	6.7200	6.7200	6.7200	6.7200	-6.014%	3	125	-24.851%
2025-09-02	7.5300	7.5300	7.1500	7.1500	-8.917%	2	122	-29.371%
2025-08-28	7.8500	7.8500	7.8500	7.8500	+2.081%	1	121	-35.669%
2025-08-21	7.5000	7.6900	7.5000	7.6900	+2.397%	3	121	-34.330%
2025-08-20	7.7000	7.7000	7.4700	7.5100	+1.077%	21	122	-32.756%
2025-08-18	7.4300	7.4300	7.4300	7.4300	-7.125%	20	102	-32.032%
2025-08-13	8.0000	8.0000	8.0000	8.0000	-17.949%	7	82	-36.875%
2025-07-29	9.7500	9.7500	9.7500	9.7500	+6.094%	2	82	-48.205%
2025-07-23	9.0500	9.1900	9.0500	9.1900	+14.875%	4	80	-45.049%
2025-07-14	9.1500	9.1500	8.0000	8.0000	+6.383%	22	83	-36.875%
2025-07-02	7.3200	7.5200	7.3100	7.5200	+20.900%	5	61	-32.846%
2025-06-27	6.5500	6.5500	6.2200	6.2200	-5.038%	13	66	-18.810%
2025-06-25	6.5500	6.5500	6.5500	6.5500	+1.393%	2	62	-22.901%
2025-06-18	6.4600	6.4600	6.4600	6.4600	+0.311%	10	60	-21.827%
2025-06-16	6.5000	6.5000	6.4400	6.4400	-8.000%	32	60	-21.584%
2025-05-29	7.1500	7.1500	7.0000	7.0000	-2.778%	2	28	-27.857%
2025-05-27	7.1000	7.2000	7.1000	7.2000	+5.882%	2	29	-29.861%
2025-05-23	6.8000	6.8000	6.8000	6.8000	-14.465%	6	29	-25.735%
2025-05-16	7.8500	7.9500	7.8500	7.9500	-7.558%	4	29	-36.478%
2025-05-12	8.6000	8.6000	8.6000	8.6000	+1.176%	3	30	-41.279%
2025-05-09	8.5000	8.5000	8.5000	8.5000	-5.556%	6	33	-40.588%
2025-05-02	9.0500	9.0500	9.0000	9.0000	-4.255%	12	33	-43.889%
2025-04-30	9.5000	9.5000	9.4000	9.4000	+2.620%	2	32	-46.277%
2025-04-28	9.1600	9.1600	9.1600	9.1600	-12.344%	1	31	-44.869%
2025-04-23	10.5000	10.6000	10.4500	10.4500	+0.481%	6	30	-51.675%
2025-04-22	10.5000	10.5000	10.4000	10.4000	+2.970%	22	27	-51.442%
2025-04-21	10.1500	10.1500	10.0000	10.1000	+4.663%	12	19	-50.000%
2025-04-17	9.6500	9.6500	9.6000	9.6500	0.000%	8	18	-47.668%
2025-04-16	9.7500	9.8500	9.6500	9.6500	-5.392%	8	18	-47.668%
2025-04-15	10.3500	10.3500	10.2000	10.2000	+0.493%	6	15	-50.490%
2025-04-14	10.3500	10.3500	10.1500	10.1500	+5.729%	2	12	-50.246%
2025-04-10	9.7000	9.7000	9.5000	9.6000	+6.667%	10	12	-47.396%
2025-04-08	9.1500	9.1500	8.9500	9.0000	-19.643%	14	12	-43.889%
2025-04-03	11.3500	11.4000	11.2000	11.2000	+6.667%	24	14	-54.911%
2025-04-02	10.5500	10.6000	10.4500	10.5000	-2.326%	6	8	-51.905%
2025-03-31	10.8000	10.8500	10.7000	10.7500	+3.865%	12	8	-53.023%
2025-03-27	10.4000	10.4000	10.3500	10.3500	-4.784%	4	7	-51.208%
2025-02-21	10.8700	10.8700	10.8700	10.8700	-12.621%	2	7	-53.542%
2024-12-02	12.4400	12.4400	12.4400	12.4400	+16.262%	1	8	-59.405%
2024-11-19	10.7000	10.7000	10.7000	10.7000	-27.703%	7	7	-52.804%
2024-09-25	14.8000	14.8000	14.8000	14.8000	+14.286%	1	4	-65.878%
2024-07-23	12.9500	12.9500	12.9500	12.9500	-9.250%	3	4	-61.004%
2024-07-18	14.2700	14.2700	14.2700	14.2700	+10.620%	5	4	-64.611%
2024-07-16	13.0700	13.0700	12.9000	12.9000	+5.998%	6	6	-60.853%
2024-07-01	12.1700	12.1700	12.1700	12.1700	0.000%	1	1	-58.505%