Dark

KHC20261218C40
KHC Dec 18 2026 40.00 Call (KHC261218C00040000)
option OPRA

EOD

Aug 12, 2026

0.0300-50.000%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0300	0.0300	0.0300	-50.000%	7	1,163	0.000%
2026-08-04	0.0800	0.0800	0.0600	0.0600	+20.000%	41	1,162	-50.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-37.500%	40	1,161	-40.000%
2026-07-30	0.0700	0.0800	0.0700	0.0800	-11.111%	60	1,161	-62.500%
2026-07-29	0.0900	0.0900	0.0900	0.0900	+12.500%	40	1,148	-66.667%
2026-07-28	0.0800	0.0900	0.0800	0.0800	+60.000%	160	1,188	-62.500%
2026-07-27	0.0600	0.0600	0.0500	0.0500	-28.571%	3	1,209	-40.000%
2026-07-22	0.0600	0.0700	0.0600	0.0700	+16.667%	63	1,210	-57.143%
2026-07-20	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,273	-50.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	+75.000%	1	1,272	-57.143%
2026-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	16	1,271	-25.000%
2026-07-07	0.0400	0.0400	0.0400	0.0400	-33.333%	33	1,271	-25.000%
2026-07-02	0.0400	0.0600	0.0400	0.0600	-14.286%	6	1,264	-50.000%
2026-07-01	0.0700	0.0700	0.0700	0.0700	0.000%	1	1,264	-57.143%
2026-06-16	0.0600	0.0700	0.0600	0.0700	+40.000%	60	1,265	-57.143%
2026-05-29	0.0500	0.0500	0.0500	0.0500	-44.444%	3	1,292	-40.000%
2026-05-22	0.0600	0.0900	0.0600	0.0900	+80.000%	600	1,289	-66.667%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,052	-40.000%
2026-04-20	0.0600	0.0600	0.0600	0.0600	+200.000%	1	1,052	-50.000%
2026-04-10	0.0200	0.0200	0.0200	0.0200	-66.667%	26	1,051	+50.000%
2026-04-02	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,024	-50.000%
2026-03-23	0.0500	0.0500	0.0500	0.0500	-44.444%	5	1,024	-40.000%
2026-02-27	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,019	-66.667%
2026-02-26	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,018	-66.667%
2026-02-24	0.0900	0.1000	0.0900	0.1000	+25.000%	16	1,018	-70.000%
2026-02-23	0.0800	0.0800	0.0800	0.0800	-11.111%	2	1,004	-62.500%
2026-02-20	0.0900	0.0900	0.0900	0.0900	+28.571%	80	1,006	-66.667%
2026-01-30	0.0700	0.0700	0.0700	0.0700	-46.154%	1	1,086	-57.143%
2026-01-20	0.0500	0.1300	0.0500	0.1300	+8.333%	2	1,086	-76.923%
2025-12-29	0.1200	0.1200	0.1200	0.1200	+9.091%	5	1,085	-75.000%
2025-12-17	0.1800	0.1800	0.1100	0.1100	+22.222%	39	1,085	-72.727%
2025-12-12	0.0900	0.0900	0.0900	0.0900	-40.000%	1	1,090	-66.667%
2025-12-08	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,090	-80.000%
2025-12-02	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,090	-80.000%
2025-12-01	0.1900	0.1900	0.1900	0.1900	0.000%	5	1,091	-84.211%
2025-11-24	0.1900	0.1900	0.1900	0.1900	+5.556%	10	1,086	-84.211%
2025-11-18	0.1800	0.1800	0.1800	0.1800	0.000%	10	1,086	-83.333%
2025-11-03	0.1900	0.1900	0.1800	0.1800	-21.739%	4	1,085	-83.333%
2025-10-23	0.2300	0.2300	0.2300	0.2300	-8.000%	19	1,085	-86.957%
2025-10-17	0.2500	0.2500	0.2500	0.2500	-13.793%	4	1,085	-88.000%
2025-10-14	0.2900	0.2900	0.2900	0.2900	0.000%	2	1,081	-89.655%
2025-10-09	0.2900	0.2900	0.2900	0.2900	+38.095%	2	1,081	-89.655%
2025-10-06	0.1900	0.2100	0.1900	0.2100	+5.000%	32	1,081	-85.714%
2025-09-30	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,049	-85.000%
2025-09-24	0.2500	0.2500	0.2500	0.2500	+4.167%	2	1,050	-88.000%
2025-09-23	0.2400	0.2400	0.2400	0.2400	+4.348%	3	1,052	-87.500%
2025-09-19	0.2300	0.2300	0.2300	0.2300	-8.000%	6	1,049	-86.957%
2025-09-18	0.2500	0.2500	0.2500	0.2500	+4.167%	2	1,043	-88.000%
2025-09-02	0.2400	0.2400	0.2400	0.2400	-14.286%	2	1,043	-87.500%
2025-08-26	0.2800	0.2800	0.2800	0.2800	-3.448%	6	1,045	-89.286%
2025-08-19	0.3000	0.3000	0.2900	0.2900	+3.571%	12	1,045	-89.655%
2025-08-12	0.2900	0.2900	0.2800	0.2800	-12.500%	27	1,043	-89.286%
2025-08-08	0.3200	0.3200	0.3200	0.3200	-33.333%	3	1,044	-90.625%
2025-07-25	0.4900	0.4900	0.4800	0.4800	0.000%	4	1,041	-93.750%
2025-07-24	0.5500	0.5700	0.4800	0.4800	-9.434%	11	1,041	-93.750%
2025-07-23	0.5300	0.5300	0.5300	0.5300	+23.256%	3	1,041	-94.340%
2025-07-22	0.4400	0.4400	0.4300	0.4300	-8.511%	4	1,041	-93.023%
2025-07-18	0.4700	0.4700	0.4700	0.4700	+56.667%	1	1,041	-93.617%
2025-06-25	0.2900	0.3000	0.2900	0.3000	+30.435%	400	1,041	-90.000%
2025-06-24	0.2300	0.2300	0.2300	0.2300	-11.538%	6	641	-86.957%
2025-06-23	0.2600	0.2600	0.2600	0.2600	+4.000%	1	635	-88.462%
2025-06-20	0.2500	0.2500	0.2500	0.2500	+25.000%	30	635	-88.000%
2025-06-18	0.2000	0.2000	0.2000	0.2000	-33.333%	50	570	-85.000%
2025-06-13	0.3000	0.3000	0.3000	0.3000	-6.250%	2	570	-90.000%
2025-06-12	0.2900	0.3200	0.2900	0.3200	+3.226%	2	569	-90.625%
2025-06-11	0.4000	0.4600	0.3100	0.3100	-24.390%	7	569	-90.323%
2025-06-10	0.3600	0.4200	0.3400	0.4100	-6.818%	66	562	-92.683%
2025-06-09	0.4400	0.4400	0.4400	0.4400	-12.000%	8	496	-93.182%
2025-06-04	0.5000	0.5000	0.5000	0.5000	+25.000%	9	479	-94.000%
2025-06-03	0.4000	0.4000	0.4000	0.4000	+8.108%	9	479	-92.500%
2025-06-02	0.3700	0.3700	0.3700	0.3700	-2.632%	50	470	-91.892%
2025-05-14	0.3800	0.3800	0.3800	0.3800	-25.490%	3	420	-92.105%
2025-05-08	0.5100	0.5100	0.5100	0.5100	-1.923%	18	420	-94.118%
2025-05-02	0.6800	0.6800	0.5200	0.5200	-10.345%	8	402	-94.231%
2025-05-01	0.6100	0.6100	0.5800	0.5800	-4.918%	11	399	-94.828%
2025-04-30	0.6100	0.6100	0.6100	0.6100	-18.667%	1	410	-95.082%
2025-04-15	0.7500	0.7500	0.7500	0.7500	-6.250%	3	411	-96.000%
2025-04-11	0.8000	0.8000	0.8000	0.8000	-1.235%	6	414	-96.250%
2025-04-07	0.8200	0.9100	0.7900	0.8100	-19.000%	20	417	-96.296%
2025-04-04	1.1800	1.1800	1.0000	1.0000	-4.762%	128	427	-97.000%
2025-04-03	1.0500	1.0500	1.0500	1.0500	+3.960%	10	468	-97.143%
2025-03-28	1.0100	1.0100	1.0100	1.0100	+44.286%	2	458	-97.030%
2025-03-24	0.7100	0.7200	0.7000	0.7000	-12.500%	251	457	-95.714%
2025-03-21	0.8000	0.8000	0.8000	0.8000	-23.810%	38	427	-96.250%
2025-03-12	1.0500	1.0500	1.0500	1.0500	-16.000%	26	427	-97.143%
2025-03-11	1.2500	1.2500	1.2500	1.2500	+15.741%	2	401	-97.600%
2025-03-03	1.0800	1.0800	1.0800	1.0800	-10.744%	1	399	-97.222%
2025-02-25	1.2100	1.2100	1.2100	1.2100	+8.036%	1	397	-97.521%
2025-02-24	1.1000	1.1200	1.1000	1.1200	+77.778%	15	397	-97.321%
2025-02-13	0.6300	0.6300	0.6300	0.6300	-12.500%	1	382	-95.238%
2025-02-04	0.7200	0.7200	0.7200	0.7200	-26.531%	4	382	-95.833%
2025-01-30	0.9800	0.9800	0.9800	0.9800	+15.294%	1	381	-96.939%
2025-01-29	0.8500	0.8500	0.8500	0.8500	+16.438%	1	381	-96.471%
2025-01-21	0.7300	0.7300	0.7300	0.7300	-14.118%	4	379	-95.890%
2025-01-13	0.8500	0.8500	0.8500	0.8500	+13.333%	1	379	-96.471%
2025-01-10	0.7500	0.7500	0.7500	0.7500	-33.628%	2	380	-96.000%
2025-01-03	1.1300	1.1300	1.1300	1.1300	+6.604%	2	380	-97.345%
2025-01-02	1.0600	1.0600	1.0600	1.0600	+8.163%	10	380	-97.170%
2024-12-30	0.9800	0.9800	0.9800	0.9800	-5.769%	10	370	-96.939%
2024-12-26	1.0400	1.0400	1.0400	1.0400	-2.804%	2	360	-97.115%
2024-12-20	1.0900	1.0900	1.0700	1.0700	-2.727%	5	360	-97.196%
2024-11-21	1.1000	1.1000	1.1000	1.1000	-15.385%	40	362	-97.273%
2024-11-11	1.3000	1.3000	1.3000	1.3000	-11.565%	2	322	-97.692%
2024-11-07	1.4700	1.4700	1.4700	1.4700	-16.000%	1	322	-97.959%
2024-11-06	1.7500	1.7500	1.7400	1.7500	+16.667%	15	321	-98.286%
2024-11-04	1.5400	1.5400	1.5000	1.5000	-13.295%	363	326	-98.000%
2024-10-31	1.7300	1.7300	1.7300	1.7300	-1.143%	24	450	-98.266%
2024-10-30	1.7500	1.7500	1.7500	1.7500	-16.667%	1	450	-98.286%
2024-10-09	2.1000	2.1000	2.0900	2.1000	-15.663%	321	450	-98.571%
2024-09-27	2.4900	2.4900	2.4900	2.4900	+7.792%	40	770	-98.795%
2024-09-25	2.3100	2.3100	2.3100	2.3100	+4.525%	8	770	-98.701%
2024-09-20	2.2700	2.3300	2.2100	2.2100	-6.356%	16	770	-98.643%
2024-09-18	2.3600	2.3600	2.3600	2.3600	-6.349%	10	770	-98.729%
2024-09-17	2.4200	2.5200	2.4200	2.5200	-5.970%	4	770	-98.810%
2024-09-06	2.6800	2.6800	2.6800	2.6800	-4.626%	4	772	-98.881%
2024-09-04	2.8100	2.8100	2.8100	2.8100	+4.074%	2	772	-98.932%
2024-09-03	2.7000	2.7000	2.7000	2.7000	+7.143%	1	772	-98.889%
2024-08-30	2.5200	2.5200	2.5100	2.5200	-0.787%	36	768	-98.810%
2024-08-28	2.5400	2.5400	2.5400	2.5400	-0.781%	1	768	-98.819%
2024-08-26	2.5600	2.5600	2.5600	2.5600	+21.905%	1	768	-98.828%
2024-08-15	2.1000	2.1000	2.1000	2.1000	-9.483%	45	767	-98.571%
2024-08-14	2.3200	2.3200	2.3200	2.3200	+6.422%	2	812	-98.707%
2024-08-12	2.3100	2.3300	2.1700	2.1800	-14.844%	88	812	-98.624%
2024-08-09	2.5600	2.5600	2.5600	2.5600	-4.120%	2	735	-98.828%
2024-08-08	2.6700	2.6700	2.6700	2.6700	-2.555%	1	735	-98.876%
2024-08-05	2.6000	2.7700	2.3900	2.7400	-8.667%	34	734	-98.905%
2024-08-02	2.9700	3.0000	2.9700	3.0000	+24.481%	6	752	-99.000%
2024-08-01	2.4100	2.4100	2.4100	2.4100	+17.561%	1	754	-98.755%
2024-07-25	2.0500	2.0500	2.0500	2.0500	0.000%	5	754	-98.537%
2024-07-24	2.0500	2.0500	2.0500	2.0500	+7.895%	1	754	-98.537%
2024-07-23	1.9000	1.9000	1.9000	1.9000	-17.391%	1	753	-98.421%
2024-07-18	2.3600	2.3600	2.3000	2.3000	+8.491%	12	752	-98.696%
2024-07-17	2.0000	2.1200	2.0000	2.1200	+30.864%	37	759	-98.585%
2024-07-15	1.6500	1.6800	1.6200	1.6200	-10.000%	32	755	-98.148%
2024-07-12	1.5300	1.8000	1.5300	1.8000	+14.650%	22	743	-98.333%
2024-07-09	1.5700	1.5700	1.5700	1.5700	+1.290%	50	733	-98.089%
2024-07-08	1.5500	1.5500	1.5500	1.5500	+3.333%	1	683	-98.065%
2024-07-05	1.5400	1.5400	1.5000	1.5000	-3.846%	28	683	-98.000%
2024-07-03	1.5600	1.5600	1.5600	1.5600	-1.887%	1	669	-98.077%
2024-07-02	1.5000	1.5900	1.5000	1.5900	-1.242%	193	669	-98.113%
2024-07-01	1.5000	1.6800	1.4700	1.6100	+8.784%	367	479	-98.137%
2024-06-26	1.4800	1.4800	1.4800	1.4800	-17.778%	17	116	-97.973%
2024-06-25	1.8200	1.8200	1.7600	1.8000	-0.552%	100	133	-98.333%
2024-06-24	1.7000	1.8100	1.7000	1.8100	+3.429%	15	76	-98.343%
2024-06-20	1.7500	1.7500	1.7500	1.7500	-1.130%	1	71	-98.286%
2024-06-18	1.7200	1.7700	1.7200	1.7700	+7.273%	7	75	-98.305%
2024-06-14	1.6300	1.6500	1.6300	1.6500	-8.840%	10	75	-98.182%
2024-06-13	1.8200	1.8200	1.8100	1.8100	-21.645%	20	80	-98.343%
2024-06-06	2.3500	2.3500	2.3100	2.3100	-20.619%	34	60	-98.701%
2024-06-04	2.9100	2.9100	2.9100	2.9100	+3.929%	1	26	-98.969%
2024-06-03	2.8000	2.8000	2.7600	2.8000	+22.271%	17	25	-98.929%
2024-05-31	2.2800	2.2900	2.2800	2.2900	0.000%	18	9	-98.690%