Dark

KHC20261218P20
KHC Dec 18 2026 20.00 Put (KHC261218P00020000)
option OPRA

EOD

Aug 13, 2026

0.2800-22.222%(-0.0800)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3200	0.3200	0.2700	0.2800	-22.222%	108	5,593	0.000%
2026-08-12	0.3800	0.4000	0.3400	0.3600	+2.857%	55	5,588	-22.222%
2026-08-11	0.3500	0.3900	0.3200	0.3500	+12.903%	41	5,533	-20.000%
2026-08-10	0.3900	0.3900	0.3000	0.3100	-13.889%	45	5,522	-9.677%
2026-08-07	0.3600	0.3600	0.3600	0.3600	+2.857%	1	5,494	-22.222%
2026-08-06	0.3600	0.3600	0.3400	0.3500	+16.667%	11	5,494	-20.000%
2026-08-05	0.3200	0.3700	0.2900	0.3000	+11.111%	512	5,489	-6.667%
2026-08-04	0.2900	0.2900	0.2700	0.2700	0.000%	2	4,984	+3.704%
2026-08-03	0.3100	0.3100	0.2500	0.2700	-6.897%	4	4,983	+3.704%
2026-07-31	0.2900	0.2900	0.2900	0.2900	0.000%	30	4,985	-3.448%
2026-07-30	0.3300	0.3300	0.2200	0.2900	+52.632%	13	4,955	-3.448%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-24.000%	3	4,963	+47.368%
2026-07-28	0.2000	0.2500	0.2000	0.2500	-10.714%	4	4,961	+12.000%
2026-07-27	0.2800	0.2900	0.2800	0.2800	-12.500%	3	4,979	0.000%
2026-07-24	0.3200	0.3200	0.3200	0.3200	+14.286%	3	4,976	-12.500%
2026-07-22	0.3800	0.3800	0.2800	0.2800	-6.667%	6	4,973	0.000%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+3.448%	4	4,971	-6.667%
2026-07-20	0.3400	0.3400	0.2800	0.2900	-9.375%	20	4,967	-3.448%
2026-07-17	0.2500	0.3200	0.2400	0.3200	+3.226%	12	4,969	-12.500%
2026-07-16	0.2900	0.3100	0.2800	0.3100	-11.429%	5	4,980	-9.677%
2026-07-15	0.3500	0.3500	0.3200	0.3500	-10.256%	1,006	4,976	-20.000%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+11.429%	2	3,972	-28.205%
2026-07-13	0.3500	0.3600	0.3500	0.3500	-18.605%	17	3,970	-20.000%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+2.381%	2	3,963	-34.884%
2026-07-08	0.4000	0.4500	0.4000	0.4200	+13.514%	7	3,961	-33.333%
2026-07-07	0.3600	0.3800	0.3400	0.3700	-26.000%	372	3,955	-24.324%
2026-07-06	0.4000	0.5000	0.4000	0.5000	+42.857%	33	3,721	-44.000%
2026-07-02	0.4000	0.4000	0.3500	0.3500	-25.532%	8	3,756	-20.000%
2026-07-01	0.4800	0.4800	0.4500	0.4700	-11.321%	60	3,756	-40.426%
2026-06-30	0.5200	0.5300	0.5100	0.5300	-10.169%	15	3,803	-47.170%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-1.667%	1	3,800	-52.542%
2026-06-25	0.7000	0.7000	0.5500	0.6000	-24.051%	26	3,801	-53.333%
2026-06-24	0.8300	0.8300	0.7900	0.7900	-17.708%	11	3,806	-64.557%
2026-06-22	0.8300	1.0000	0.8300	0.9600	+20.000%	20	3,796	-70.833%
2026-06-18	0.8000	0.8000	0.8000	0.8000	+6.667%	10	3,748	-65.000%
2026-06-17	0.6700	0.7500	0.6600	0.7500	+11.940%	26	3,748	-62.667%
2026-06-16	0.6200	0.6700	0.6200	0.6700	+11.667%	5	3,748	-58.209%
2026-06-12	0.6300	0.6300	0.6000	0.6000	-3.226%	3	3,747	-53.333%
2026-06-11	0.6300	0.6300	0.6100	0.6200	-10.145%	22	3,746	-54.839%
2026-06-09	0.7200	0.7200	0.6900	0.6900	-11.538%	195	3,726	-59.420%
2026-06-08	0.7800	0.7800	0.7800	0.7800	-23.529%	1	3,537	-64.103%
2026-06-05	1.0200	1.0200	1.0200	1.0200	-4.673%	14	3,537	-72.549%
2026-06-04	0.9200	1.1300	0.9200	1.0700	+18.889%	31	3,544	-73.832%
2026-06-03	0.9000	0.9000	0.8000	0.9000	+12.500%	134	3,513	-68.889%
2026-06-02	0.8200	0.8200	0.8000	0.8000	+1.266%	130	3,383	-65.000%
2026-06-01	0.7900	0.8200	0.7900	0.7900	+16.176%	10	3,254	-64.557%
2026-05-29	0.6600	0.7200	0.6600	0.6800	+7.937%	36	3,254	-58.824%
2026-05-28	0.6100	0.6300	0.6000	0.6300	+1.613%	7	3,252	-55.556%
2026-05-27	0.6200	0.6200	0.6200	0.6200	-13.889%	1	3,252	-54.839%
2026-05-26	0.7500	0.7600	0.7200	0.7200	-1.370%	7	3,252	-61.111%
2026-05-22	0.7500	0.7500	0.7200	0.7300	-8.750%	26	3,250	-61.644%
2026-05-21	0.8500	0.8500	0.8000	0.8000	-2.439%	18	3,246	-65.000%
2026-05-20	0.8700	0.8700	0.8000	0.8200	-13.684%	17	3,246	-65.854%
2026-05-18	0.9900	0.9900	0.9500	0.9500	-1.042%	16	3,228	-70.526%
2026-05-15	0.8800	0.9600	0.8800	0.9600	+11.628%	61	3,228	-70.833%
2026-05-14	0.7700	0.8600	0.7700	0.8600	+1.176%	16	3,166	-67.442%
2026-05-13	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,155	-67.059%
2026-05-12	0.8000	0.9000	0.8000	0.8500	-7.609%	4	3,155	-67.059%
2026-05-11	0.8000	0.9200	0.8000	0.9200	+17.949%	12	3,155	-69.565%
2026-05-08	0.7300	0.7800	0.7300	0.7800	-1.266%	30	3,142	-64.103%
2026-05-07	0.9300	0.9400	0.7900	0.7900	-12.222%	34	3,127	-64.557%
2026-05-06	0.9000	0.9000	0.9000	0.9000	-18.182%	10	3,115	-68.889%
2026-05-05	1.1000	1.1000	1.1000	1.1000	+10.000%	5	3,115	-74.545%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-3.846%	2	3,110	-72.000%
2026-05-01	1.0100	1.1000	1.0100	1.0400	+1.961%	24	3,104	-73.077%
2026-04-30	0.9900	1.0200	0.9900	1.0200	-2.857%	2	3,104	-72.549%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-7.080%	1	3,103	-73.333%
2026-04-28	1.1300	1.1300	1.1300	1.1300	-9.600%	5	3,102	-75.221%
2026-04-27	1.2500	1.2500	1.2500	1.2500	-3.846%	1	3,107	-77.600%
2026-04-24	1.2800	1.3000	1.2800	1.3000	+4.000%	3	3,106	-78.462%
2026-04-23	1.1700	1.2500	1.1700	1.2500	0.000%	4	3,105	-77.600%
2026-04-22	1.2500	1.2800	1.2500	1.2500	0.000%	336	3,102	-77.600%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+8.696%	5	3,096	-77.600%
2026-04-20	1.1500	1.1500	1.1300	1.1500	+13.861%	16	3,096	-75.652%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-6.481%	1	3,080	-72.277%
2026-04-16	1.1100	1.1400	1.0800	1.0800	-10.000%	377	3,412	-74.074%
2026-04-15	1.3000	1.3000	1.2000	1.2000	-2.439%	17	3,426	-76.667%
2026-04-14	1.3000	1.3300	1.2200	1.2300	+20.588%	30	3,409	-77.236%
2026-04-10	1.0100	1.0200	1.0100	1.0200	+2.000%	4	3,389	-72.549%
2026-04-09	1.0200	1.0200	1.0000	1.0000	-2.913%	3	3,385	-72.000%
2026-04-07	0.8900	1.0500	0.8900	1.0300	+3.000%	16	3,388	-72.816%
2026-04-06	1.1700	1.1700	0.9900	1.0000	-17.355%	42	3,400	-72.000%
2026-04-02	1.3100	1.3100	1.2100	1.2100	-4.724%	58	3,434	-76.860%
2026-04-01	1.3300	1.3700	1.2700	1.2700	-5.224%	17	3,434	-77.953%
2026-03-30	1.3500	1.3500	1.3400	1.3400	-2.190%	36	3,429	-79.104%
2026-03-27	1.4500	1.4500	1.2600	1.3700	-4.196%	267	3,404	-79.562%
2026-03-26	1.4300	1.4300	1.4300	1.4300	-3.378%	1	3,221	-80.420%
2026-03-25	1.5500	1.6200	1.4800	1.4800	-10.303%	75	3,220	-81.081%
2026-03-24	1.5800	1.6500	1.5800	1.6500	0.000%	42	3,176	-83.030%
2026-03-23	1.5000	1.6500	1.4700	1.6500	+11.486%	36	3,174	-83.030%
2026-03-20	1.4700	1.5100	1.4400	1.4800	+5.714%	50	3,156	-81.081%
2026-03-19	1.3300	1.5000	1.3100	1.4000	+11.111%	719	3,115	-80.000%
2026-03-18	1.3000	1.3700	1.2600	1.2600	+5.000%	32	3,052	-77.778%
2026-03-16	1.2000	1.2000	1.2000	1.2000	-6.977%	1	3,077	-76.667%
2026-03-12	1.0500	1.3100	1.0500	1.2900	+22.857%	713	3,077	-78.295%
2026-03-11	1.0300	1.0500	1.0300	1.0500	+23.529%	3	2,566	-73.333%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+8.974%	5	2,563	-67.059%
2026-03-09	0.7500	0.7800	0.7500	0.7800	-2.500%	10	2,558	-64.103%
2026-03-06	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,556	-65.000%
2026-03-05	0.8600	0.8800	0.8600	0.8800	-6.383%	10	2,555	-68.182%
2026-03-04	0.8600	0.9400	0.8600	0.9400	+13.253%	5	2,555	-70.213%
2026-03-03	0.7800	0.9900	0.7800	0.8300	-4.598%	43	2,550	-66.265%
2026-03-02	0.8300	0.8800	0.8300	0.8700	+16.000%	43	2,535	-67.816%
2026-02-27	0.7400	0.7500	0.7400	0.7500	-2.597%	22	2,492	-62.667%
2026-02-24	0.7400	0.7700	0.7300	0.7700	-3.750%	10	2,512	-63.636%
2026-02-23	0.9600	0.9600	0.7900	0.8000	-10.112%	119	2,517	-65.000%
2026-02-20	0.8200	0.8900	0.8200	0.8900	+12.658%	9	2,508	-68.539%
2026-02-19	0.7900	0.7900	0.7900	0.7900	-3.659%	1	2,500	-64.557%
2026-02-18	0.8200	0.8200	0.7500	0.8200	-3.529%	72	2,499	-65.854%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,427	-67.059%
2026-02-12	0.7700	0.8000	0.7700	0.8000	+29.032%	19	2,426	-65.000%
2026-02-11	0.8600	0.8600	0.6100	0.6200	-11.429%	28	2,409	-54.839%
2026-02-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,391	-60.000%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-5.405%	1	2,392	-60.000%
2026-02-04	0.7900	0.7900	0.7400	0.7400	-23.711%	26	2,392	-62.162%
2026-01-30	0.9600	0.9700	0.9600	0.9700	+5.435%	2	2,393	-71.134%
2026-01-29	0.9200	0.9200	0.9200	0.9200	+6.977%	1	2,393	-69.565%
2026-01-27	0.8800	0.8800	0.8400	0.8600	-4.444%	123	2,392	-67.442%
2026-01-26	0.9000	0.9000	0.9000	0.9000	-10.891%	10	2,272	-68.889%
2026-01-23	1.0600	1.0600	0.8700	1.0100	-12.174%	45	2,262	-72.277%
2026-01-22	1.0600	1.1500	1.0600	1.1500	-4.167%	15	2,258	-75.652%
2026-01-21	1.3000	1.3000	1.0500	1.2000	+39.535%	75	2,244	-76.667%
2026-01-16	0.8600	0.8600	0.8600	0.8600	+3.614%	3	2,192	-67.442%
2026-01-14	0.8600	0.8600	0.8300	0.8300	-2.353%	2	2,192	-66.265%
2026-01-12	0.9000	0.9000	0.8500	0.8500	-15.842%	6	2,193	-67.059%
2026-01-09	1.0100	1.0100	1.0100	1.0100	+8.602%	1	2,188	-72.277%
2026-01-08	0.9300	0.9300	0.9300	0.9300	-14.679%	1	2,188	-69.892%
2026-01-07	1.0000	1.0900	0.9900	1.0900	+12.371%	206	2,188	-74.312%
2026-01-06	0.9700	0.9700	0.9700	0.9700	+18.293%	4	2,034	-71.134%
2026-01-02	0.8200	0.8200	0.8200	0.8200	+7.895%	1	2,034	-65.854%
2025-12-30	0.8200	0.8200	0.7600	0.7600	-11.628%	2	2,033	-63.158%
2025-12-29	0.9200	0.9200	0.8600	0.8600	-9.474%	9	2,033	-67.442%
2025-12-23	0.9500	1.0100	0.9500	0.9500	+11.765%	255	2,033	-70.526%
2025-12-22	0.8500	0.8500	0.8500	0.8500	-9.574%	1	1,798	-67.059%
2025-12-16	0.9400	0.9400	0.9400	0.9400	+1.075%	20	1,798	-70.213%
2025-12-11	0.9300	0.9300	0.9300	0.9300	-1.064%	10	1,798	-69.892%
2025-12-09	0.9900	0.9900	0.9200	0.9400	0.000%	79	1,788	-70.213%
2025-12-05	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,776	-70.213%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-4.762%	5	1,776	-72.000%
2025-11-19	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,776	-73.333%
2025-11-14	1.0500	1.0500	1.0500	1.0500	+1.942%	1	1,776	-73.333%
2025-11-13	1.0300	1.0300	1.0300	1.0300	-17.600%	43	1,777	-72.816%
2025-11-03	1.2700	1.2700	1.2500	1.2500	+8.696%	2	1,818	-77.600%
2025-10-31	1.1500	1.1500	1.1500	1.1500	-8.730%	300	1,818	-75.652%
2025-10-29	1.1800	1.2600	1.1800	1.2600	+14.545%	16	1,518	-77.778%
2025-10-28	1.1000	1.1000	1.1000	1.1000	+12.245%	1	1,508	-74.545%
2025-10-23	0.9800	0.9800	0.9800	0.9800	-18.333%	1,000	1,509	-71.429%
2025-10-13	1.2500	1.2500	1.2000	1.2000	+33.333%	2	509	-76.667%
2025-10-03	0.9700	0.9700	0.9000	0.9000	-9.091%	2	509	-68.889%
2025-09-26	0.9900	0.9900	0.9900	0.9900	+20.732%	100	509	-71.717%
2025-09-25	0.8200	0.8200	0.8200	0.8200	+10.811%	1	409	-65.854%
2025-09-24	0.7500	0.7500	0.7400	0.7400	-26.733%	3	408	-62.162%
2025-09-16	1.0100	1.0100	1.0100	1.0100	+34.667%	1	408	-72.277%
2025-09-05	0.7500	0.7500	0.7500	0.7500	-11.765%	1	408	-62.667%
2025-09-02	0.8500	0.8500	0.8500	0.8500	+7.595%	5	407	-67.059%
2025-08-26	0.8500	0.8500	0.7900	0.7900	-1.250%	2	407	-64.557%
2025-08-22	0.7500	0.8000	0.7500	0.8000	-8.046%	300	407	-65.000%
2025-08-01	0.8700	0.8700	0.8700	0.8700	+24.286%	1	449	-67.816%
2025-07-23	0.6700	0.7000	0.6700	0.7000	+1.449%	2	448	-60.000%
2025-07-22	0.7600	0.7600	0.6900	0.6900	-15.854%	2	446	-59.420%
2025-07-18	0.8800	0.8800	0.8200	0.8200	-4.651%	2	446	-65.854%
2025-07-15	0.8600	0.8600	0.8400	0.8600	-12.245%	52	446	-67.442%
2025-07-10	1.0500	1.0500	0.9800	0.9800	-5.769%	2	398	-71.429%
2025-07-09	1.0400	1.0400	1.0400	1.0400	+5.051%	5	398	-73.077%
2025-07-02	1.0300	1.0300	0.9900	0.9900	-24.427%	2	395	-71.717%
2025-06-27	1.2100	1.3100	1.1500	1.3100	+4.800%	54	397	-78.626%
2025-06-20	1.2500	1.2500	1.2500	1.2500	+7.759%	104	443	-77.600%
2025-06-17	1.1600	1.1600	1.1600	1.1600	+4.505%	2	391	-75.862%
2025-06-10	1.0500	1.1100	1.0500	1.1100	0.000%	2	389	-74.775%
2025-06-03	1.1100	1.1100	1.1100	1.1100	+1.835%	20	389	-74.775%
2025-05-30	1.0900	1.1900	1.0900	1.0900	-13.492%	8	389	-74.312%
2025-05-23	1.3400	1.3400	1.2600	1.2600	+12.500%	4	389	-77.778%
2025-05-21	1.0100	1.1200	0.9000	1.1200	+12.000%	3	389	-75.000%
2025-05-13	1.0000	1.0000	1.0000	1.0000	-3.846%	1	388	-72.000%
2025-05-09	1.0400	1.0400	1.0400	1.0400	+4.000%	2	387	-73.077%
2025-05-08	1.0000	1.0000	1.0000	1.0000	+2.041%	2	386	-72.000%
2025-05-06	1.0300	1.0300	0.9800	0.9800	-2.000%	2	384	-71.429%
2025-05-05	1.0400	1.0400	1.0000	1.0000	+1.010%	8	384	-72.000%
2025-05-01	1.0400	1.0400	0.9900	0.9900	-4.808%	2	378	-71.717%
2025-04-29	1.0400	1.0400	1.0400	1.0400	-0.952%	10	378	-73.077%
2025-04-28	1.0500	1.0500	1.0500	1.0500	+17.978%	10	378	-73.333%
2025-04-24	0.9400	0.9400	0.8900	0.8900	+1.136%	2	376	-68.539%
2025-04-23	0.9400	0.9400	0.8800	0.8800	-7.368%	2	376	-68.182%
2025-04-17	0.9900	0.9900	0.9500	0.9500	-4.040%	2	376	-70.526%
2025-04-16	1.0900	1.0900	0.9900	0.9900	+12.500%	2	376	-71.717%
2025-04-15	0.9700	0.9700	0.8800	0.8800	+2.326%	2	376	-68.182%
2025-04-14	0.9700	0.9700	0.8600	0.8600	-16.505%	2	376	-67.442%
2025-04-11	1.1100	1.1300	1.0100	1.0300	-5.505%	16	376	-72.816%
2025-04-10	1.1900	1.1900	1.0900	1.0900	-8.403%	2	376	-74.312%
2025-04-08	1.2900	1.2900	1.1900	1.1900	+11.215%	2	376	-76.471%
2025-04-07	1.1900	1.1900	1.0600	1.0700	+15.054%	3	376	-73.832%
2025-04-04	0.9800	0.9800	0.9300	0.9300	+32.857%	4	377	-69.892%
2025-04-03	0.7800	0.7800	0.7000	0.7000	-12.500%	2	377	-60.000%
2025-03-31	0.7400	0.8000	0.7400	0.8000	0.000%	2	377	-65.000%
2025-03-27	0.8500	0.8500	0.8000	0.8000	-10.112%	2	377	-65.000%
2025-03-14	0.9000	0.9000	0.8900	0.8900	+21.918%	56	377	-68.539%
2025-03-10	0.7300	0.7300	0.7300	0.7300	0.000%	2	399	-61.644%
2025-03-03	0.7300	0.7300	0.7300	0.7300	-2.667%	1	401	-61.644%
2025-02-26	0.7500	0.7500	0.7500	0.7500	+8.696%	2	402	-62.667%
2025-02-24	0.7000	0.7000	0.6900	0.6900	-14.815%	9	400	-59.420%
2025-02-20	0.8100	0.8100	0.8100	0.8100	-26.364%	8	407	-65.432%
2025-02-12	1.1000	1.1000	1.1000	1.1000	+32.530%	1	399	-74.545%
2025-01-31	0.8300	0.8300	0.8300	0.8300	+3.750%	2	398	-66.265%
2025-01-27	0.8000	0.8200	0.7000	0.8000	-11.111%	25	397	-65.000%
2025-01-17	0.9000	0.9000	0.9000	0.9000	-3.226%	2	373	-68.889%
2025-01-10	0.9000	0.9300	0.9000	0.9300	+20.779%	4	373	-69.892%
2024-12-18	0.7700	0.7700	0.7700	0.7700	+16.667%	20	371	-63.636%
2024-12-04	0.6100	0.6600	0.6100	0.6600	+6.452%	250	351	-57.576%
2024-12-03	0.6000	0.6200	0.6000	0.6200	-11.429%	50	101	-54.839%
2024-11-15	0.7000	0.7000	0.7000	0.7000	+4.478%	6	51	-60.000%
2024-07-16	0.6700	0.6700	0.6700	0.6700	-10.667%	1	48	-58.209%
2024-07-10	0.7500	0.7500	0.7500	0.7500	-6.250%	1	47	-62.667%
2024-06-14	0.7500	0.8100	0.7500	0.8000	+25.000%	94	46	-65.000%
2024-06-13	0.7500	0.7500	0.6400	0.6400	0.000%	3	2	-56.250%