Dark

KHC20261218P30
KHC Dec 18 2026 30.00 Put (KHC261218P00030000)
option OPRA

EOD

Aug 13, 2026

5.60-0.885%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.6000	5.6000	5.6000	5.6000	-0.885%	1	270	0.000%
2026-08-06	5.7000	5.7000	5.6500	5.6500	+23.094%	5	270	-0.885%
2026-08-03	4.6000	4.6000	4.5900	4.5900	+3.378%	24	274	+22.004%
2026-07-16	4.4400	4.4400	4.4400	4.4400	-14.451%	1	289	+26.126%
2026-07-02	5.1900	5.1900	5.1900	5.1900	-22.422%	3	288	+7.900%
2026-06-17	7.5700	7.5700	6.6900	6.6900	+2.923%	3	289	-16.293%
2026-06-16	6.5000	6.5000	6.5000	6.5000	+1.562%	22	289	-13.846%
2026-06-15	6.4000	6.4000	6.4000	6.4000	-0.467%	1	289	-12.500%
2026-06-12	6.4300	6.4300	6.4300	6.4300	+3.710%	1	289	-12.908%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-2.973%	2	289	-9.677%
2026-06-10	6.7200	6.7200	6.3900	6.3900	-8.321%	2	289	-12.363%
2026-06-09	6.9800	6.9800	6.9700	6.9700	-8.650%	3	288	-19.656%
2026-06-08	7.8700	7.8700	7.6300	7.6300	-1.802%	2	288	-26.606%
2026-06-05	7.7700	7.7700	7.7700	7.7700	+2.642%	1	288	-27.928%
2026-06-04	7.5700	7.5700	7.5700	7.5700	+0.531%	2	288	-26.024%
2026-06-03	7.5300	7.5300	7.5300	7.5300	+7.880%	2	288	-25.631%
2026-06-02	6.9700	6.9800	6.9700	6.9800	+1.453%	2	289	-19.771%
2026-06-01	6.8800	6.8800	6.8800	6.8800	+6.998%	2	289	-18.605%
2026-05-29	6.9000	6.9000	6.4300	6.4300	+2.880%	2	289	-12.908%
2026-05-28	6.2800	6.3000	6.2500	6.2500	-4.871%	3	290	-10.400%
2026-05-27	6.7200	6.7200	6.5700	6.5700	-3.240%	2	290	-14.764%
2026-05-26	6.8500	6.8500	6.7900	6.7900	-0.876%	2	290	-17.526%
2026-05-22	6.8500	6.8500	6.8500	6.8500	-3.792%	1	290	-18.248%
2026-05-21	7.1100	7.1200	7.1100	7.1200	-7.292%	2	290	-21.348%
2026-05-20	7.2000	7.6800	7.2000	7.6800	+4.775%	2	290	-27.083%
2026-05-19	7.3300	7.3300	7.3300	7.3300	-2.914%	2	290	-23.602%
2026-05-18	7.4200	7.5500	7.4200	7.5500	+5.594%	2	290	-25.828%
2026-05-15	7.1600	7.1600	7.1400	7.1500	+2.143%	8	290	-21.678%
2026-05-14	8.6900	8.6900	7.0000	7.0000	-3.448%	2	292	-20.000%
2026-05-13	7.1000	7.2500	7.1000	7.2500	-2.423%	2	293	-22.759%
2026-05-12	7.4300	7.4300	7.4300	7.4300	+2.201%	2	293	-24.630%
2026-05-11	6.5800	7.2700	6.5800	7.2700	-16.437%	62	293	-22.971%
2026-05-07	8.7000	8.7000	8.7000	8.7000	+20.332%	1	232	-35.632%
2026-05-06	7.2300	7.2300	7.2300	7.2300	-14.336%	1	233	-22.545%
2026-05-05	10.0400	10.0400	8.4400	8.4400	+4.715%	2	233	-33.649%
2026-05-04	8.0600	8.0600	8.0600	8.0600	+2.025%	1	234	-30.521%
2026-05-01	7.8500	7.9000	7.8500	7.9000	-0.126%	2	234	-29.114%
2026-04-30	8.1500	8.1500	7.9100	7.9100	+4.216%	2	234	-29.204%
2026-04-29	7.5900	7.5900	7.5900	7.5900	-12.153%	1	236	-26.219%
2026-04-27	8.6400	8.6400	8.6400	8.6400	+23.252%	10	237	-35.185%
2026-04-07	7.0000	7.0100	7.0000	7.0100	-10.587%	34	247	-20.114%
2026-04-02	8.1900	8.1900	7.8400	7.8400	-12.108%	5	243	-28.571%
2026-04-01	8.8000	8.9200	8.8000	8.9200	+1.479%	13	243	-37.220%
2026-03-25	8.7900	8.7900	8.7900	8.7900	-3.724%	1	233	-36.291%
2026-03-24	9.1300	9.1300	9.1300	9.1300	+12.577%	1	234	-38.664%
2026-03-18	8.0200	8.1600	8.0200	8.1100	+5.325%	7	235	-30.949%
2026-03-16	7.6500	7.7000	7.6500	7.7000	-5.521%	7	232	-27.273%
2026-03-13	8.1500	8.1500	8.1500	8.1500	+2.516%	1	229	-31.288%
2026-03-12	7.9500	7.9500	7.9500	7.9500	+26.997%	6	228	-29.560%
2026-03-09	6.2500	6.2600	6.2500	6.2600	-6.567%	28	227	-10.543%
2026-03-03	6.7500	6.7500	6.7000	6.7000	+0.752%	2	227	-16.418%
2026-02-18	6.6500	6.6500	6.6500	6.6500	+9.016%	20	227	-15.789%
2026-02-13	6.1000	6.1000	6.1000	6.1000	+4.274%	1	244	-8.197%
2026-02-11	5.8500	5.8500	5.8500	5.8500	-5.186%	43	244	-4.274%
2026-02-09	6.1700	6.1700	6.1700	6.1700	-2.835%	1	201	-9.238%
2026-02-04	6.3400	6.3500	6.3400	6.3500	-11.806%	4	201	-11.811%
2026-01-29	7.2000	7.2000	7.2000	7.2000	-10.000%	1	197	-22.222%
2026-01-21	8.0000	8.0000	8.0000	8.0000	+23.267%	20	197	-30.000%
2026-01-15	6.4900	6.4900	6.4900	6.4900	-10.235%	1	177	-13.713%
2026-01-08	7.2300	7.2300	7.2300	7.2300	+16.801%	7	176	-22.545%
2025-12-30	6.1900	6.1900	6.1900	6.1900	-1.590%	12	176	-9.532%
2025-12-29	6.3000	6.3000	6.2900	6.2900	-1.565%	2	176	-10.970%
2025-12-22	6.2500	6.3900	6.2500	6.3900	+10.172%	7	176	-12.363%
2025-12-16	5.8000	5.8000	5.8000	5.8000	-7.937%	1	177	-3.448%
2025-12-11	6.3000	6.3000	6.3000	6.3000	-2.022%	1	178	-11.111%
2025-12-10	6.4300	6.4300	6.4300	6.4300	+5.237%	1	178	-12.908%
2025-11-24	6.1100	6.1100	6.1100	6.1100	-12.714%	1	177	-8.347%
2025-11-10	7.0000	7.0000	7.0000	7.0000	+15.894%	1	176	-20.000%
2025-10-23	6.0400	6.0400	6.0400	6.0400	-2.738%	10	175	-7.285%
2025-10-17	6.2100	6.2100	6.2100	6.2100	-5.623%	2	165	-9.823%
2025-10-08	6.5800	6.5800	6.5800	6.5800	+20.956%	1	164	-14.894%
2025-09-02	5.4400	5.4400	5.4400	5.4400	+8.800%	3	164	+2.941%
2025-08-18	5.0000	5.0000	5.0000	5.0000	-3.475%	1	164	+12.000%
2025-08-04	5.4000	5.4000	5.1800	5.1800	+29.500%	2	165	+8.108%
2025-07-23	4.0000	4.0000	4.0000	4.0000	-25.926%	1	166	+40.000%
2025-06-13	5.4000	5.4000	5.4000	5.4000	-3.052%	8	166	+3.704%
2025-06-11	5.5900	5.5900	5.5700	5.5700	+2.957%	2	170	+0.539%
2025-06-10	5.3900	5.4100	5.3900	5.4100	+0.185%	2	168	+3.512%
2025-06-03	5.2000	5.4000	5.2000	5.4000	+1.887%	2	166	+3.704%
2025-05-30	5.4500	5.5500	5.3000	5.3000	-7.018%	8	166	+5.660%
2025-05-29	5.6000	5.7000	5.6000	5.7000	-2.397%	14	166	-1.754%
2025-05-28	5.5500	5.8400	5.5500	5.8400	-1.017%	5	156	-4.110%
2025-05-23	6.0500	6.0500	5.9000	5.9000	+1.724%	4	153	-5.085%
2025-05-22	6.0000	6.0000	5.6000	5.8000	+7.407%	3	153	-3.448%
2025-05-21	5.1000	5.4000	5.1000	5.4000	+10.204%	47	153	+3.704%
2025-05-20	4.7500	4.9000	4.7500	4.9000	-2.000%	2	154	+14.286%
2025-05-19	4.9900	5.0500	4.8000	5.0000	+2.041%	6	154	+12.000%
2025-05-16	5.0000	5.1500	4.9000	4.9000	-2.970%	70	156	+14.286%
2025-05-15	5.0500	5.2500	5.0500	5.0500	-1.942%	3	152	+10.891%
2025-05-14	5.0500	5.3000	5.0500	5.1500	+5.102%	6	152	+8.738%
2025-05-13	5.1000	5.1000	4.9000	4.9000	+1.031%	3	152	+14.286%
2025-05-12	4.6500	4.8500	4.6500	4.8500	+4.301%	2	152	+15.464%
2025-05-01	4.6000	4.6500	4.6000	4.6500	+1.307%	2	152	+20.430%
2025-04-30	4.4000	4.5900	4.4000	4.5900	-1.923%	3	152	+22.004%
2025-04-28	4.6400	4.6800	4.6400	4.6800	+5.882%	2	151	+19.658%
2025-04-25	4.4300	4.4300	4.4200	4.4200	+1.843%	6	151	+26.697%
2025-04-24	4.3400	4.3400	4.3400	4.3400	-8.632%	3	149	+29.032%
2025-04-10	4.7500	4.7500	4.7500	4.7500	-3.061%	5	146	+17.895%
2025-04-08	4.9000	4.9000	4.9000	4.9000	+23.116%	1	141	+14.286%
2025-04-01	3.9700	3.9900	3.8600	3.9800	-2.927%	21	142	+40.704%
2025-03-26	4.0800	4.1000	4.0500	4.1000	+10.811%	5	121	+36.585%
2025-03-18	3.8000	3.8000	3.7000	3.7000	-5.128%	16	120	+51.351%
2025-03-17	3.9000	3.9000	3.9000	3.9000	-2.500%	7	129	+43.590%
2025-03-12	3.8000	4.0900	3.8000	4.0000	+25.392%	62	136	+40.000%
2025-03-10	3.1900	3.1900	3.1900	3.1900	-6.176%	2	76	+75.549%
2025-02-25	3.4000	3.4000	3.4000	3.4000	-2.857%	1	79	+64.706%
2025-02-21	3.7700	3.7700	3.5000	3.5000	-26.316%	6	79	+60.000%
2025-02-12	5.0000	5.0000	4.7500	4.7500	0.000%	12	78	+17.895%
2025-02-04	4.7500	4.7500	4.7500	4.7500	+16.422%	1	70	+17.895%
2025-01-29	4.0800	4.0800	4.0800	4.0800	+7.368%	1	69	+37.255%
2025-01-27	3.8000	3.8000	3.8000	3.8000	-11.628%	1	68	+47.368%
2025-01-23	4.3000	4.3000	4.3000	4.3000	+7.500%	1	67	+30.233%
2025-01-22	4.0000	4.0000	4.0000	4.0000	+2.302%	10	66	+40.000%
2025-01-21	3.9100	3.9100	3.9100	3.9100	-12.135%	1	60	+43.223%
2025-01-13	4.4500	4.4500	4.4500	4.4500	+4.460%	5	60	+25.843%
2025-01-10	4.2600	4.2600	4.2600	4.2600	+8.673%	2	60	+31.455%
2025-01-07	3.9200	3.9200	3.9200	3.9200	+2.350%	1	60	+42.857%
2025-01-06	3.8300	3.8300	3.8300	3.8300	+3.514%	2	59	+46.214%
2024-12-24	3.7000	3.7000	3.7000	3.7000	+13.846%	5	57	+51.351%
2024-12-11	3.2500	3.2500	3.2500	3.2500	+6.557%	11	57	+72.308%
2024-11-25	2.9700	3.0500	2.9700	3.0500	-9.763%	6	46	+83.607%
2024-11-22	3.3800	3.3800	3.3800	3.3800	-8.152%	8	40	+65.680%
2024-11-19	3.6900	3.6900	3.6800	3.6800	+13.231%	4	40	+52.174%
2024-11-15	3.2500	3.2500	3.2500	3.2500	+8.333%	2	36	+72.308%
2024-11-12	3.0000	3.0000	3.0000	3.0000	+36.364%	3	36	+86.667%
2024-10-15	2.2000	2.2000	2.2000	2.2000	-6.383%	5	34	+154.545%
2024-10-14	2.3500	2.3500	2.3500	2.3500	-9.615%	1	38	+138.298%
2024-09-17	2.6000	2.6000	2.6000	2.6000	+0.386%	1	37	+115.385%
2024-09-11	2.5900	2.5900	2.5900	2.5900	+16.667%	3	37	+116.216%
2024-09-06	2.2200	2.2200	2.2200	2.2200	-10.843%	6	40	+152.252%
2024-08-28	2.4900	2.4900	2.4900	2.4900	+5.957%	1	37	+124.900%
2024-08-26	2.3500	2.3500	2.3500	2.3500	-0.844%	2	38	+138.298%
2024-08-23	2.3700	2.3700	2.3700	2.3700	-5.952%	10	40	+136.287%
2024-08-19	2.5200	2.5200	2.5200	2.5200	-4.183%	2	35	+122.222%
2024-08-16	2.6300	2.6300	2.6300	2.6300	-10.847%	10	33	+112.928%
2024-08-12	3.0000	3.0000	2.9500	2.9500	+8.856%	2	28	+89.831%
2024-08-08	2.7100	2.7100	2.7100	2.7100	-4.577%	4	27	+106.642%
2024-08-06	2.8400	2.8400	2.8400	2.8400	+14.056%	2	30	+97.183%
2024-08-02	2.4900	2.4900	2.4900	2.4900	-1.969%	2	32	+124.900%
2024-07-31	2.4700	2.5400	2.4700	2.5400	-16.172%	3	33	+120.472%
2024-07-26	3.0300	3.0300	3.0300	3.0300	-5.313%	2	36	+84.818%
2024-07-22	3.2000	3.2000	3.2000	3.2000	+6.667%	5	35	+75.000%
2024-07-15	3.0000	3.0000	3.0000	3.0000	+15.385%	2	30	+86.667%
2024-07-05	3.2100	3.2100	2.6000	2.6000	-16.129%	6	28	+115.385%
2024-07-03	3.1000	3.1000	3.1000	3.1000	-2.516%	10	15	+80.645%
2024-06-28	3.2000	3.2000	3.1800	3.1800	+4.262%	8	15	+76.101%
2024-06-20	3.0500	3.0500	3.0500	3.0500	-0.327%	1	11	+83.607%
2024-06-18	3.0600	3.0600	3.0600	3.0600	+2.000%	2	8	+83.007%
2024-06-17	3.0000	3.0000	3.0000	3.0000	-5.956%	2	8	+86.667%
2024-06-14	3.2000	3.2000	3.1900	3.1900	+6.333%	4	6	+75.549%
2024-06-12	3.0000	3.0000	3.0000	3.0000	+7.143%	2	4	+86.667%
2024-06-10	2.8000	2.8000	2.8000	2.8000	+8.949%	1	2	+100.000%
2024-06-06	2.5700	2.5700	2.5700	2.5700	0.000%	1	1	+117.899%