Dark

KHC20270115C15
KHC Jan 15 2027 15.00 Call (KHC270115C00015000)
option OPRA

EOD

Aug 13, 2026

10.25+4.379%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.2500	10.2500	10.2500	10.2500	+4.379%	2	73	0.000%
2026-08-10	9.8000	9.8200	9.8000	9.8200	-15.708%	4	73	+4.379%
2026-08-05	11.6500	11.6500	11.6500	11.6500	+1.304%	3	72	-12.017%
2026-08-03	11.2500	11.5000	11.2500	11.5000	+0.877%	9	72	-10.870%
2026-07-30	11.4000	11.4000	11.4000	11.4000	-12.977%	8	74	-10.088%
2026-07-29	12.9000	13.1000	12.9000	13.1000	+9.532%	5	73	-21.756%
2026-07-28	11.9600	11.9600	11.9600	11.9600	+5.841%	5	73	-14.298%
2026-07-27	11.3000	11.3000	11.3000	11.3000	+9.709%	2	73	-9.292%
2026-07-23	10.3000	10.3000	10.3000	10.3000	-8.036%	5	73	-0.485%
2026-07-16	11.2000	11.2000	11.2000	11.2000	+9.804%	3	72	-8.482%
2026-07-13	10.2200	10.2200	10.2000	10.2000	+2.000%	4	72	+0.490%
2026-07-08	10.0000	10.0000	10.0000	10.0000	0.000%	2	71	+2.500%
2026-07-01	9.9000	10.0000	9.9000	10.0000	+11.111%	8	71	+2.500%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-1.099%	3	71	+13.889%
2026-06-29	9.1000	9.1000	9.1000	9.1000	+2.825%	1	71	+12.637%
2026-06-25	8.5000	9.0000	8.5000	8.8500	+7.927%	4	71	+15.819%
2026-06-24	8.2000	8.2000	8.2000	8.2000	+12.329%	7	72	+25.000%
2026-06-22	7.8500	7.8500	7.3000	7.3000	-10.976%	7	72	+40.411%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-8.482%	3	70	+25.000%
2026-06-16	8.9200	8.9600	8.9200	8.9600	-3.135%	10	70	+14.397%
2026-06-15	9.2500	9.2500	9.2500	9.2500	-3.141%	3	71	+10.811%
2026-06-12	9.5500	9.5500	9.5500	9.5500	+6.704%	5	71	+7.330%
2026-06-09	8.7000	8.9500	8.7000	8.9500	+4.070%	12	71	+14.525%
2026-06-08	7.9000	8.6000	7.9000	8.6000	+10.256%	12	70	+19.186%
2026-06-05	7.8000	7.8000	7.8000	7.8000	+4.698%	13	70	+31.410%
2026-06-04	7.8000	7.9500	7.4000	7.4500	-6.642%	702	60	+37.584%
2026-06-03	7.9800	7.9800	7.9800	7.9800	-5.000%	5	94	+28.446%
2026-06-02	8.4000	8.4000	8.4000	8.4000	-2.890%	5	90	+22.024%
2026-06-01	8.5000	8.7000	8.5000	8.6500	-4.945%	16	93	+18.497%
2026-05-29	9.3900	9.3900	9.1000	9.1000	-5.208%	14	108	+12.637%
2026-05-28	9.5500	9.6000	9.5500	9.6000	+2.674%	46	112	+6.771%
2026-05-27	9.6000	9.6000	9.3500	9.3500	+5.056%	4	158	+9.626%
2026-05-26	8.9000	8.9000	8.9000	8.9000	+3.488%	19	162	+15.169%
2026-05-22	8.6000	8.6000	8.6000	8.6000	-0.578%	5	181	+19.186%
2026-05-21	8.6500	8.6500	8.6400	8.6500	+1.765%	21	181	+18.497%
2026-05-19	8.3300	8.5000	8.3300	8.5000	+6.918%	2	181	+20.588%
2026-05-15	7.9500	7.9500	7.9500	7.9500	-3.636%	10	164	+28.931%
2026-05-14	8.2500	8.2500	8.2500	8.2500	0.000%	1	154	+24.242%
2026-05-13	8.2500	8.2500	8.2500	8.2500	-2.941%	2	151	+24.242%
2026-05-12	8.3300	8.5000	8.3300	8.5000	+2.410%	4	151	+20.588%
2026-05-11	8.4000	8.4000	8.3000	8.3000	-7.055%	4	151	+23.494%
2026-05-08	8.9300	8.9300	8.9300	8.9300	+19.067%	5	146	+14.782%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+5.634%	1	146	+36.667%
2026-04-24	7.4000	7.4000	7.1000	7.1000	+1.429%	4	146	+44.366%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+0.719%	1	148	+46.429%
2026-04-22	7.1000	7.2000	6.9500	6.9500	-2.113%	18	147	+47.482%
2026-04-21	7.1500	7.1500	7.1000	7.1000	-4.054%	47	122	+44.366%
2026-04-20	7.7000	7.7000	7.4000	7.4000	-2.632%	12	122	+38.514%
2026-04-17	7.7000	7.7000	7.6000	7.6000	+1.064%	9	130	+34.868%
2026-04-16	7.5200	7.5200	7.5200	7.5200	+5.915%	40	121	+36.303%
2026-04-15	7.1000	7.1000	7.1000	7.1000	-4.054%	3	161	+44.366%
2026-04-14	7.4000	7.4000	7.4000	7.4000	-3.520%	2	158	+38.514%
2026-04-13	7.6700	7.6700	7.6700	7.6700	-7.030%	2	156	+33.638%
2026-04-06	8.2500	8.2500	8.2500	8.2500	+3.125%	10	154	+24.242%
2026-04-02	7.6000	8.0000	7.6000	8.0000	+5.402%	12	166	+28.125%
2026-04-01	7.5900	7.5900	7.5900	7.5900	-0.132%	10	166	+35.046%
2026-03-30	7.8000	7.8000	7.6000	7.6000	+6.145%	31	176	+34.868%
2026-03-27	7.1600	7.1600	7.1600	7.1600	+6.866%	1	145	+43.156%
2026-03-25	6.7500	6.7500	6.6300	6.7000	-3.597%	23	144	+52.985%
2026-03-20	7.1000	7.1000	6.9500	6.9500	-7.333%	3	121	+47.482%
2026-03-19	7.5000	7.5000	7.5000	7.5000	+1.351%	1	120	+36.667%
2026-03-18	7.5000	7.5000	7.4000	7.4000	-2.632%	3	121	+38.514%
2026-03-12	7.9000	7.9000	7.6000	7.6000	-7.317%	3	118	+34.868%
2026-03-11	8.7000	8.7000	8.2000	8.2000	-15.464%	8	115	+25.000%
2026-03-06	8.8500	9.7000	8.8000	9.7000	+6.011%	8	108	+5.670%
2026-03-05	9.2200	9.4000	9.0500	9.1500	+2.809%	7,286	108	+12.022%
2026-03-04	8.9000	8.9000	8.9000	8.9000	-2.732%	6	185	+15.169%
2026-03-03	9.1500	9.1500	9.1500	9.1500	+14.090%	3	182	+12.022%
2026-01-23	8.0200	8.0200	8.0200	8.0200	+9.863%	3	182	+27.805%
2026-01-21	7.4000	7.4000	7.3000	7.3000	-15.411%	10	185	+40.411%
2026-01-12	8.6300	8.6300	8.6300	8.6300	+0.936%	1	177	+18.772%
2026-01-08	8.5500	8.5500	8.5500	8.5500	+4.268%	40	176	+19.883%
2026-01-07	8.3000	8.3000	8.2000	8.2000	-5.747%	30	216	+25.000%
2026-01-06	8.7000	8.7000	8.7000	8.7000	-2.247%	5	186	+17.816%
2026-01-05	8.9500	8.9500	8.9000	8.9000	-7.292%	5	181	+15.169%
2026-01-02	9.6000	9.6000	9.6000	9.6000	+8.230%	30	176	+6.771%
2025-12-24	8.8800	8.8900	8.8700	8.8700	+0.795%	3	183	+15.558%
2025-12-23	9.2200	9.2200	8.8000	8.8000	-7.757%	60	183	+16.477%
2025-12-22	9.5400	9.5400	9.5400	9.5400	-5.545%	8	115	+7.442%
2025-12-17	10.1500	10.1500	10.1000	10.1000	-0.296%	15	115	+1.485%
2025-12-12	9.8200	10.1300	9.8000	10.1300	-15.583%	30	100	+1.185%
2025-11-26	12.0000	12.0000	12.0000	12.0000	+17.647%	200	108	-14.583%
2025-11-13	10.2000	10.2000	10.2000	10.2000	+8.511%	4	118	+0.490%
2025-11-10	9.5000	9.5000	9.4000	9.4000	+4.444%	20	122	+9.043%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-6.736%	4	102	+13.889%
2025-10-30	9.3000	9.6500	9.3000	9.6500	+2.116%	4	98	+6.218%
2025-10-29	9.4500	9.4500	9.4500	9.4500	-8.960%	2	94	+8.466%
2025-10-23	10.3800	10.3800	10.3800	10.3800	-3.889%	3	96	-1.252%
2025-10-20	10.8000	10.8000	10.8000	10.8000	+3.349%	2	93	-5.093%
2025-10-14	10.4500	10.4500	10.4500	10.4500	+0.481%	11	94	-1.914%
2025-10-13	10.4000	10.4000	10.4000	10.4000	+2.970%	11	105	-1.442%
2025-10-09	10.1000	10.1500	10.1000	10.1000	-0.394%	6	94	+1.485%
2025-10-08	10.2600	10.2600	10.1400	10.1400	-9.867%	9	93	+1.085%
2025-10-03	11.2500	11.2500	11.2500	11.2500	+0.897%	1	84	-8.889%
2025-10-02	11.1500	11.1500	11.1500	11.1500	-3.463%	1	85	-8.072%
2025-09-19	11.4000	11.5500	11.4000	11.5500	+1.762%	3	84	-11.255%
2025-09-18	11.3500	11.3500	11.3500	11.3500	+5.093%	3	87	-9.692%
2025-09-16	10.8500	10.8500	10.8000	10.8000	-0.917%	3	90	-5.093%
2025-09-15	11.0000	11.0000	10.9000	10.9000	-5.791%	4	90	-5.963%
2025-09-12	11.5700	11.5700	11.5700	11.5700	-2.855%	1	86	-11.409%
2025-09-11	12.0500	12.0500	11.9100	11.9100	+0.084%	2	86	-13.938%
2025-09-10	11.9000	11.9000	11.9000	11.9000	-0.418%	4	87	-13.866%
2025-09-08	11.9500	11.9500	11.9500	11.9500	-3.629%	1	83	-14.226%
2025-09-05	12.2700	12.4000	12.2700	12.4000	+3.766%	4	82	-17.339%
2025-09-03	11.3000	11.9500	11.3000	11.9500	+7.852%	4	80	-14.226%
2025-09-02	11.2500	11.2500	11.0800	11.0800	-12.549%	34	81	-7.491%
2025-08-29	12.2600	12.7000	12.2600	12.6700	+0.556%	9	48	-19.100%
2025-08-28	12.6000	12.6000	12.6000	12.6000	+1.205%	215	48	-18.651%
2025-08-20	12.4500	12.4500	12.4500	12.4500	+2.049%	1	68	-17.671%
2025-08-18	12.2500	12.2500	12.2000	12.2000	-4.688%	2	68	-15.984%
2025-08-08	12.8000	12.8000	12.8000	12.8000	+1.186%	2	67	-19.922%
2025-08-07	12.5000	12.6500	12.5000	12.6500	+6.124%	5	71	-18.972%
2025-08-04	12.0000	12.0000	11.9200	11.9200	-2.295%	7	75	-14.010%
2025-08-01	12.1500	12.2000	12.1500	12.2000	-5.792%	20	69	-15.984%
2025-07-31	12.9500	12.9500	12.9500	12.9500	-4.074%	2	69	-20.849%
2025-07-30	13.5000	13.5000	13.5000	13.5000	-0.369%	1	67	-24.074%
2025-07-25	13.5500	13.5500	13.5500	13.5500	-3.559%	1	68	-24.354%
2025-07-24	14.0000	14.1000	14.0000	14.0500	+3.309%	4	67	-27.046%
2025-07-22	13.3000	13.6000	13.2500	13.6000	+11.475%	10	71	-24.632%
2025-07-21	12.7000	12.7000	11.3500	12.2000	-5.206%	10	74	-15.984%
2025-07-18	12.9000	12.9000	12.8500	12.8700	+2.143%	71	75	-20.357%
2025-07-16	12.6000	12.6000	12.6000	12.6000	+3.279%	60	118	-18.651%
2025-07-15	12.2000	12.2000	12.2000	12.2000	-3.328%	10	58	-15.984%
2025-07-14	12.4000	12.6200	12.4000	12.6200	+3.020%	122	48	-18.780%
2025-07-11	11.9500	12.2500	11.9500	12.2500	+5.512%	127	167	-16.327%
2025-07-08	11.6100	11.6100	11.6100	11.6100	+3.200%	1	40	-11.714%
2025-07-07	11.2500	11.2500	11.2500	11.2500	-6.250%	1	40	-8.889%
2025-07-03	12.0000	12.0000	12.0000	12.0000	+0.418%	1	39	-14.583%
2025-07-01	11.9500	11.9500	11.9500	11.9500	+8.636%	4	39	-14.226%
2025-06-26	11.0000	11.0000	11.0000	11.0000	+0.457%	5	35	-6.818%
2025-06-25	10.9300	11.0000	10.9300	10.9500	-1.794%	11	35	-6.393%
2025-06-24	11.1400	11.1500	11.1400	11.1500	+0.996%	2	24	-8.072%
2025-06-23	11.0400	11.0400	11.0400	11.0400	+0.091%	1	25	-7.156%
2025-06-20	11.0300	11.0300	11.0300	11.0300	+0.273%	2	24	-7.072%
2025-06-16	11.3500	11.3500	11.0000	11.0000	-5.660%	3	24	-6.818%
2025-06-09	11.6600	11.6600	11.6600	11.6600	-3.237%	1	21	-12.093%
2025-06-04	12.0500	12.0500	12.0500	12.0500	+0.417%	3	18	-14.938%
2025-06-03	12.0000	12.0000	12.0000	12.0000	+0.840%	5	18	-14.583%
2025-05-29	11.6500	11.9000	11.6000	11.9000	+1.623%	70	13	-13.866%
2025-05-27	11.7100	11.7100	11.7100	11.7100	+4.554%	1	23	-12.468%
2025-05-23	11.2000	11.2000	11.2000	11.2000	-2.098%	2	22	-8.482%
2025-05-22	11.4400	11.4400	11.4400	11.4400	-3.051%	1	22	-10.402%
2025-05-21	12.0100	12.2000	11.8000	11.8000	-7.813%	4	21	-13.136%
2025-05-19	12.8000	12.8000	12.8000	12.8000	+2.400%	1	17	-19.922%
2025-05-16	12.5000	12.5000	12.5000	12.5000	-0.398%	2	18	-18.000%
2025-05-14	12.5500	12.5500	12.5500	12.5500	-7.380%	5	17	-18.327%
2025-05-06	13.5500	13.5500	13.5500	13.5500	-0.368%	5	17	-24.354%
2025-05-01	13.6000	13.6000	13.6000	13.6000	-2.509%	1	17	-24.632%
2025-04-29	14.0000	14.0000	13.9500	13.9500	-3.793%	2	17	-26.523%
2025-04-28	14.5000	14.5000	14.5000	14.5000	-0.344%	3	18	-29.310%
2025-04-25	14.6000	14.6000	14.5500	14.5500	-3.770%	16	18	-29.553%
2025-04-23	15.4000	15.4000	15.1200	15.1200	-0.526%	6	16	-32.209%
2025-04-22	15.3000	15.3000	15.2000	15.2000	+3.401%	8	16	-32.566%
2025-04-21	14.7500	14.7500	14.6500	14.7000	+2.083%	12	15	-30.272%
2025-04-17	14.4500	14.4500	14.4000	14.4000	+2.128%	2	14	-28.819%
2025-04-16	14.1500	14.1500	14.1000	14.1000	-3.425%	4	14	-27.305%
2025-04-15	14.6000	14.7100	14.5500	14.6000	-1.684%	24	12	-29.795%
2025-04-14	14.9500	14.9500	14.8500	14.8500	+13.014%	2	7	-30.976%
2025-04-09	13.1500	13.2000	13.0500	13.1400	-7.465%	30	7	-21.994%
2025-04-07	14.4000	14.4000	14.2000	14.2000	-5.960%	10	2	-27.817%
2025-03-27	15.1000	15.1000	15.0500	15.1000	-7.927%	6	2	-32.119%
2025-03-07	16.4000	16.4000	16.4000	16.4000	+1.235%	2	2	-37.500%
2025-03-06	16.2000	16.2000	16.2000	16.2000	-3.168%	5	11	-36.728%
2025-02-25	16.7300	16.7300	16.7300	16.7300	+21.232%	5	11	-38.733%
2025-02-13	13.8000	13.8000	13.8000	13.8000	0.000%	4	11	-25.725%
2025-02-04	13.8000	13.8000	13.8000	13.8000	-7.383%	4	11	-25.725%
2025-01-31	14.9000	14.9000	14.9000	14.9000	-0.468%	4	7	-31.208%
2025-01-30	14.9700	14.9700	14.9700	14.9700	-1.836%	5	1	-31.530%
2025-01-27	15.2500	15.2500	15.2500	15.2500	+3.671%	2	1	-32.787%
2025-01-21	14.7100	14.7100	14.7100	14.7100	0.000%	2	2	-30.320%