Dark

KHC20270115C50
KHC Jan 15 2027 50.00 Call (KHC270115C00050000)
option OPRA

EOD

Aug 11, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	-50.000%	2	3,672	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	-33.333%	1	3,672	-50.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	+200.000%	1	3,672	-66.667%
2026-07-28	0.0100	0.0100	0.0100	0.0100	-66.667%	1	3,671	0.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+50.000%	1	3,670	-66.667%
2026-07-13	0.0200	0.0200	0.0200	0.0200	+100.000%	10	3,670	-50.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-75.000%	1	3,669	0.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	0.000%	1	3,669	-75.000%
2026-05-08	0.0400	0.0400	0.0400	0.0400	+33.333%	10	3,669	-75.000%
2026-04-24	0.0300	0.0300	0.0300	0.0300	+50.000%	5	3,659	-66.667%
2026-04-21	0.0200	0.0200	0.0200	0.0200	-60.000%	2	3,654	-50.000%
2026-04-13	0.0500	0.0500	0.0500	0.0500	+66.667%	1	3,654	-80.000%
2026-04-10	0.0300	0.0300	0.0300	0.0300	-40.000%	30	3,655	-66.667%
2026-04-06	0.0500	0.0500	0.0500	0.0500	+66.667%	10	3,685	-80.000%
2026-03-27	0.0500	0.0500	0.0300	0.0300	0.000%	2	3,685	-66.667%
2026-03-25	0.0300	0.0300	0.0300	0.0300	+50.000%	2	3,686	-66.667%
2026-03-02	0.0200	0.0200	0.0200	0.0200	-60.000%	3	3,686	-50.000%
2026-02-27	0.0500	0.0500	0.0500	0.0500	0.000%	15	3,686	-80.000%
2026-02-23	0.0500	0.0500	0.0500	0.0500	+66.667%	10	3,686	-80.000%
2026-02-18	0.0300	0.0300	0.0300	0.0300	-25.000%	1	3,686	-66.667%
2026-02-17	0.0300	0.0500	0.0100	0.0400	0.000%	120	3,687	-75.000%
2026-02-04	0.0400	0.0400	0.0400	0.0400	-50.000%	3	3,688	-75.000%
2026-01-29	0.0800	0.0800	0.0800	0.0800	+33.333%	1	3,691	-87.500%
2026-01-27	0.0600	0.0600	0.0600	0.0600	0.000%	20	3,692	-83.333%
2026-01-21	0.0600	0.0600	0.0600	0.0600	+100.000%	18	3,692	-83.333%
2026-01-20	0.0500	0.0500	0.0300	0.0300	-50.000%	4	3,710	-66.667%
2026-01-14	0.0600	0.0600	0.0600	0.0600	+50.000%	29	3,712	-83.333%
2026-01-07	0.0600	0.0600	0.0400	0.0400	-33.333%	20	3,737	-75.000%
2025-12-31	0.0600	0.0600	0.0600	0.0600	+50.000%	20	3,737	-83.333%
2025-12-30	0.0600	0.0600	0.0400	0.0400	0.000%	60	3,737	-75.000%
2025-12-29	0.0400	0.0400	0.0400	0.0400	-33.333%	25	3,717	-75.000%
2025-12-12	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,729	-83.333%
2025-12-10	0.0600	0.0600	0.0600	0.0600	0.000%	4	3,728	-83.333%
2025-12-09	0.1000	0.1000	0.0500	0.0600	-25.000%	99	3,724	-83.333%
2025-12-02	0.0800	0.0800	0.0800	0.0800	-20.000%	1	3,630	-87.500%
2025-11-28	0.1000	0.1000	0.1000	0.1000	-28.571%	1	3,630	-90.000%
2025-11-12	0.1400	0.1400	0.1400	0.1400	+55.556%	1	3,629	-92.857%
2025-11-11	0.0900	0.0900	0.0900	0.0900	-10.000%	3	3,629	-88.889%
2025-11-07	0.1000	0.1000	0.1000	0.1000	-9.091%	50	3,626	-90.000%
2025-11-05	0.1100	0.1100	0.1100	0.1100	+22.222%	1	3,576	-90.909%
2025-11-03	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,575	-88.889%
2025-10-30	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,575	-90.000%
2025-10-29	0.1500	0.1500	0.0800	0.1200	+71.429%	11	3,574	-91.667%
2025-10-27	0.0700	0.0700	0.0700	0.0700	-53.333%	5	3,579	-85.714%
2025-10-23	0.1500	0.1500	0.1500	0.1500	+50.000%	5	3,579	-93.333%
2025-10-09	0.1000	0.1000	0.1000	0.1000	+11.111%	4	3,574	-90.000%
2025-10-08	0.1400	0.1400	0.0900	0.0900	+50.000%	16	3,570	-88.889%
2025-10-07	0.0800	0.0800	0.0600	0.0600	-40.000%	3	3,566	-83.333%
2025-10-06	0.0700	0.1000	0.0700	0.1000	+11.111%	186	3,566	-90.000%
2025-10-03	0.0700	0.1000	0.0600	0.0900	-18.182%	15	3,460	-88.889%
2025-10-02	0.1200	0.1200	0.0700	0.1100	+83.333%	75	3,458	-90.909%
2025-10-01	0.0600	0.0600	0.0600	0.0600	0.000%	1	3,487	-83.333%
2025-09-30	0.0600	0.0600	0.0600	0.0600	-40.000%	5	3,487	-83.333%
2025-09-29	0.1000	0.1000	0.1000	0.1000	+42.857%	1	3,487	-90.000%
2025-09-26	0.1100	0.1100	0.0700	0.0700	-22.222%	51	3,487	-85.714%
2025-09-17	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,450	-88.889%
2025-09-16	0.1200	0.1200	0.0800	0.0800	-11.111%	98	3,449	-87.500%
2025-09-12	0.1000	0.1000	0.0900	0.0900	-10.000%	11	3,439	-88.889%
2025-09-11	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,438	-90.000%
2025-09-10	0.1200	0.1200	0.1200	0.1200	+50.000%	1	3,437	-91.667%
2025-09-09	0.0800	0.0800	0.0800	0.0800	-11.111%	1	3,436	-87.500%
2025-09-08	0.0900	0.0900	0.0900	0.0900	+12.500%	483	3,437	-88.889%
2025-09-05	0.0800	0.0800	0.0800	0.0800	-20.000%	5	3,572	-87.500%
2025-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	8	3,567	-90.000%
2025-08-29	0.1200	0.1200	0.1000	0.1000	+11.111%	10	3,567	-90.000%
2025-08-27	0.0800	0.0900	0.0800	0.0900	-18.182%	225	3,567	-88.889%
2025-08-25	0.1200	0.1200	0.1100	0.1100	+37.500%	15	3,607	-90.909%
2025-08-14	0.0800	0.0800	0.0800	0.0800	-42.857%	2	3,602	-87.500%
2025-08-13	0.1400	0.1400	0.1400	0.1400	+40.000%	1	3,602	-92.857%
2025-08-12	0.1500	0.1500	0.1000	0.1000	-16.667%	11	3,602	-90.000%
2025-08-08	0.1200	0.1200	0.1200	0.1200	+50.000%	25	3,592	-91.667%
2025-08-07	0.0600	0.0800	0.0600	0.0800	-38.462%	6	3,567	-87.500%
2025-08-05	0.0900	0.1300	0.0900	0.1300	+62.500%	21	3,570	-92.308%
2025-08-04	0.1000	0.1000	0.0800	0.0800	-57.895%	60	3,549	-87.500%
2025-07-28	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,549	-94.737%
2025-07-25	0.2000	0.2000	0.2000	0.2000	+66.667%	1	3,549	-95.000%
2025-07-22	0.1500	0.1500	0.1200	0.1200	-7.692%	9	3,549	-91.667%
2025-07-17	0.1200	0.1300	0.1200	0.1300	+18.182%	4	3,558	-92.308%
2025-07-16	0.1000	0.1800	0.1000	0.1100	-8.333%	4	3,562	-90.909%
2025-07-14	0.1400	0.1800	0.1200	0.1200	0.000%	4	3,562	-91.667%
2025-07-11	0.1300	0.2100	0.1200	0.1200	+9.091%	120	3,564	-91.667%
2025-07-10	0.1500	0.1500	0.1100	0.1100	-8.333%	597	3,484	-90.909%
2025-07-09	0.1200	0.1200	0.1200	0.1200	-20.000%	1	3,006	-91.667%
2025-07-08	0.1500	0.1500	0.1500	0.1500	+7.143%	5	3,006	-93.333%
2025-07-07	0.1300	0.1400	0.0900	0.1400	+27.273%	69	3,006	-92.857%
2025-07-02	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,945	-90.909%
2025-06-27	0.0900	0.1200	0.0900	0.1100	+10.000%	127	2,945	-90.909%
2025-06-26	0.1200	0.1200	0.1000	0.1000	-23.077%	27	2,911	-90.000%
2025-06-25	0.1100	0.1300	0.0800	0.1300	+8.333%	4	2,902	-92.308%
2025-06-24	0.1000	0.1200	0.1000	0.1200	+20.000%	3	2,903	-91.667%
2025-06-23	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,905	-90.000%
2025-06-18	0.1300	0.1300	0.1100	0.1100	-8.333%	11	2,896	-90.909%
2025-06-16	0.1000	0.1200	0.1000	0.1200	0.000%	48	2,896	-91.667%
2025-06-13	0.1300	0.1300	0.1100	0.1200	+20.000%	24	2,869	-91.667%
2025-05-28	0.2100	0.2100	0.1000	0.1000	-44.444%	5	2,859	-90.000%
2025-05-23	0.2000	0.2000	0.1300	0.1800	+20.000%	122	2,824	-94.444%
2025-05-21	0.1500	0.1500	0.1500	0.1500	-6.250%	5	2,824	-93.333%
2025-05-15	0.1600	0.1600	0.1600	0.1600	+6.667%	70	2,819	-93.750%
2025-05-13	0.1500	0.1500	0.1500	0.1500	+7.143%	10	2,749	-93.333%
2025-05-12	0.1300	0.1400	0.1300	0.1400	+16.667%	7	2,739	-92.857%
2025-05-09	0.1600	0.1600	0.1200	0.1200	-25.000%	36	2,735	-91.667%
2025-05-05	0.1600	0.1600	0.1600	0.1600	-11.111%	2	2,730	-93.750%
2025-04-28	0.1700	0.1800	0.1700	0.1800	-10.000%	17	2,730	-94.444%
2025-04-24	0.1900	0.2000	0.1900	0.2000	+17.647%	8	2,726	-95.000%
2025-04-16	0.1900	0.1900	0.1700	0.1700	-19.048%	17	2,718	-94.118%
2025-04-14	0.2100	0.2100	0.2100	0.2100	-22.222%	1	2,701	-95.238%
2025-04-11	0.2700	0.2700	0.2700	0.2700	+50.000%	244	2,700	-96.296%
2025-03-24	0.1900	0.1900	0.1800	0.1800	-18.182%	38	2,578	-94.444%
2025-03-21	0.3600	0.3600	0.2200	0.2200	-45.000%	148	2,540	-95.455%
2025-03-20	0.3300	0.4500	0.1600	0.4000	+37.931%	503	2,535	-97.500%
2025-03-19	0.2900	0.2900	0.2900	0.2900	-17.143%	15	2,535	-96.552%
2025-03-14	0.3500	0.3500	0.3500	0.3500	+6.061%	2	2,535	-97.143%
2025-03-12	0.3100	0.3300	0.3000	0.3300	-23.256%	19	2,535	-96.970%
2025-03-11	0.4300	0.4300	0.4300	0.4300	-24.561%	10	2,518	-97.674%
2025-03-10	0.5100	0.5700	0.4900	0.5700	+18.750%	48	2,518	-98.246%
2025-03-07	0.4200	0.5000	0.4200	0.4800	+45.455%	114	2,550	-97.917%
2025-03-06	0.3300	0.3300	0.3300	0.3300	-8.333%	10	2,535	-96.970%
2025-03-04	0.3600	0.3600	0.3600	0.3600	+16.129%	10	2,535	-97.222%
2025-03-03	0.3100	0.3100	0.3100	0.3100	0.000%	20	2,535	-96.774%
2025-02-28	0.3100	0.3100	0.3100	0.3100	-18.421%	2	2,545	-96.774%
2025-02-21	0.3800	0.3800	0.3800	0.3800	+35.714%	4	2,545	-97.368%
2025-02-20	0.3100	0.3100	0.2800	0.2800	+21.739%	32	2,543	-96.429%
2025-02-13	0.2300	0.2300	0.2300	0.2300	-4.167%	6	2,512	-95.652%
2025-02-12	0.3700	0.3700	0.2400	0.2400	-20.000%	4	2,512	-95.833%
2025-02-11	0.2700	0.3000	0.2700	0.3000	+25.000%	21	2,511	-96.667%
2025-02-10	0.2400	0.2400	0.2400	0.2400	0.000%	2	2,490	-95.833%
2025-02-07	0.2400	0.2400	0.2400	0.2400	-7.692%	4	2,490	-95.833%
2025-02-05	0.2700	0.2700	0.2600	0.2600	-7.143%	40	2,492	-96.154%
2025-02-04	0.2300	0.2800	0.2200	0.2800	+33.333%	205	2,482	-96.429%
2025-01-31	0.2500	0.2600	0.2100	0.2100	-16.000%	10	2,371	-95.238%
2025-01-30	0.2900	0.2900	0.2400	0.2500	-7.407%	1,981	2,374	-96.000%
2025-01-29	0.3700	0.3700	0.2600	0.2700	-22.857%	1,031	1,296	-96.296%
2025-01-27	0.2700	0.4000	0.2700	0.3500	+29.630%	32	816	-97.143%
2025-01-23	0.2700	0.2700	0.2700	0.2700	+3.846%	18	805	-96.296%
2025-01-22	0.2600	0.2600	0.2600	0.2600	-3.704%	3	814	-96.154%
2025-01-21	0.2700	0.2700	0.2700	0.2700	-10.000%	2	814	-96.296%
2025-01-15	0.3000	0.3000	0.3000	0.3000	-3.226%	2	814	-96.667%
2025-01-10	0.3500	0.3500	0.3100	0.3100	-13.889%	232	812	-96.774%
2025-01-06	0.3600	0.3600	0.3600	0.3600	0.000%	8	742	-97.222%
2025-01-02	0.3600	0.3600	0.3600	0.3600	+5.882%	7	734	-97.222%
2024-12-30	0.3200	0.3400	0.3200	0.3400	-2.857%	18	728	-97.059%
2024-12-27	0.3200	0.3500	0.3200	0.3500	-5.405%	10	718	-97.143%
2024-12-26	0.3700	0.3700	0.3300	0.3700	0.000%	7	718	-97.297%
2024-12-23	0.3700	0.3700	0.3700	0.3700	+8.824%	2	718	-97.297%
2024-12-19	0.3400	0.3400	0.3400	0.3400	+3.030%	389	716	-97.059%
2024-12-18	0.3300	0.3300	0.3300	0.3300	-10.811%	5	327	-96.970%
2024-12-16	0.3600	0.3700	0.3500	0.3700	-11.905%	10	327	-97.297%
2024-12-12	0.4200	0.4200	0.4200	0.4200	+5.000%	28	321	-97.619%
2024-12-11	0.4000	0.4000	0.4000	0.4000	-13.043%	4	293	-97.500%
2024-12-10	0.4900	0.4900	0.4100	0.4600	+2.222%	225	293	-97.826%
2024-12-09	0.4700	0.4700	0.4500	0.4500	+2.273%	11	74	-97.778%
2024-12-03	0.4400	0.4400	0.4400	0.4400	+7.317%	2	63	-97.727%
2024-11-29	0.4100	0.4100	0.4100	0.4100	+2.500%	20	61	-97.561%
2024-11-22	0.4300	0.4300	0.3700	0.4000	+14.286%	42	56	-97.500%
2024-11-19	0.3700	0.3700	0.3500	0.3500	-18.605%	11	55	-97.143%
2024-11-15	0.4300	0.4400	0.4300	0.4300	-8.511%	18	54	-97.674%
2024-11-14	0.4700	0.4700	0.4700	0.4700	+20.513%	1	49	-97.872%
2024-11-12	0.4100	0.4100	0.3900	0.3900	-7.143%	4	50	-97.436%
2024-11-11	0.4200	0.4200	0.4200	0.4200	-16.000%	4	46	-97.619%
2024-11-08	0.5000	0.5000	0.5000	0.5000	+13.636%	6	42	-98.000%
2024-11-07	0.4700	0.4700	0.4400	0.4400	-35.294%	2	39	-97.727%
2024-10-28	0.6800	0.6800	0.6800	0.6800	+7.937%	1	37	-98.529%
2024-10-25	0.6300	0.6300	0.6300	0.6300	-16.000%	2	36	-98.413%
2024-10-16	0.7500	0.7500	0.7500	0.7500	+4.167%	20	35	-98.667%
2024-10-11	0.6300	0.7200	0.6300	0.7200	+10.769%	4	16	-98.611%
2024-10-04	0.6500	0.6500	0.6500	0.6500	+8.333%	2	16	-98.462%
2024-10-02	0.6400	0.6400	0.6000	0.6000	-16.667%	12	16	-98.333%
2024-10-01	0.7200	0.7200	0.7200	0.7200	-2.703%	1	10	-98.611%
2024-09-30	0.7400	0.7400	0.7400	0.7400	-1.333%	1	10	-98.649%
2024-09-27	0.7500	0.7500	0.7500	0.7500	+7.143%	12	9	-98.667%
2024-09-20	0.7000	0.7000	0.7000	0.7000	-10.256%	2	3	-98.571%
2024-09-19	0.7800	0.7800	0.7800	0.7800	-10.345%	1	2	-98.718%
2024-09-18	0.8700	0.8700	0.8700	0.8700	0.000%	1	1	-98.851%