Dark

KHC20270115P30
KHC Jan 15 2027 30.00 Put (KHC270115P00030000)
option OPRA

EOD

Aug 10, 2026

5.63+26.802%(+1.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.6300	5.6300	5.6300	5.6300	+26.802%	1	1,841	0.000%
2026-08-04	4.5500	4.5500	4.4400	4.4400	+25.070%	14	1,842	+26.802%
2026-07-29	3.4800	3.5500	3.4500	3.5500	-10.579%	64	1,842	+58.592%
2026-07-28	3.7500	3.9700	3.7500	3.9700	-15.711%	4	1,842	+41.814%
2026-07-27	4.7100	4.7100	4.7100	4.7100	-3.878%	2	1,845	+19.533%
2026-07-22	4.9000	4.9100	4.8900	4.9000	+2.083%	181	1,845	+14.898%
2026-07-16	4.8000	4.9500	4.8000	4.8000	-11.927%	24	1,792	+17.292%
2026-07-13	5.4500	5.4500	5.4500	5.4500	-1.802%	1	1,816	+3.303%
2026-07-09	5.5500	5.5500	5.5500	5.5500	+6.731%	1	1,816	+1.441%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-3.166%	1	1,816	+8.269%
2026-07-02	5.3700	5.3700	5.3700	5.3700	-3.243%	50	1,867	+4.842%
2026-07-01	5.5500	5.5500	5.5400	5.5500	-18.262%	30	1,867	+1.441%
2026-06-25	6.7900	6.7900	6.7900	6.7900	-12.160%	1	1,897	-17.084%
2026-06-23	7.7300	7.7300	7.7300	7.7300	+7.961%	1	1,898	-27.167%
2026-06-18	7.1600	7.1600	7.1600	7.1600	+4.526%	1	1,897	-21.369%
2026-06-16	6.7400	6.8500	6.7400	6.8500	+7.874%	30	1,897	-17.810%
2026-06-11	6.3500	6.3500	6.3500	6.3500	-9.026%	3	1,927	-11.339%
2026-06-09	6.9300	6.9800	6.9300	6.9800	-3.458%	2	1,927	-19.341%
2026-06-02	7.2300	7.2300	7.2300	7.2300	+7.910%	1	1,925	-22.130%
2026-05-08	6.7000	6.7000	6.7000	6.7000	-8.844%	1	1,926	-15.970%
2026-05-06	7.3500	7.3500	7.3500	7.3500	-6.726%	1	1,926	-23.401%
2026-05-04	7.9000	7.9000	7.8800	7.8800	-0.881%	23	1,926	-28.553%
2026-04-30	8.0000	8.0100	7.9500	7.9500	-6.471%	22	1,949	-29.182%
2026-04-28	8.6600	8.6600	8.5000	8.5000	+3.155%	19	1,942	-33.765%
2026-04-27	8.2400	8.2400	8.2400	8.2400	-9.945%	2	1,952	-31.675%
2026-04-22	9.1500	9.1500	9.1500	9.1500	+15.530%	5	1,951	-38.470%
2026-04-16	7.9200	7.9200	7.9200	7.9200	+10.615%	1	1,951	-28.914%
2026-04-10	6.7900	7.1600	6.7900	7.1600	-4.914%	2	1,951	-21.369%
2026-04-09	7.1200	7.5800	7.1200	7.5300	+7.725%	22	1,951	-25.232%
2026-04-07	6.9900	6.9900	6.9900	6.9900	+0.431%	2	1,946	-19.456%
2026-04-06	7.4700	7.7000	6.9600	6.9600	-10.078%	46	1,944	-19.109%
2026-04-02	7.7400	7.7400	7.7400	7.7400	-4.444%	1	1,913	-27.261%
2026-04-01	8.1000	8.1000	8.1000	8.1000	-7.745%	3	1,913	-30.494%
2026-03-25	8.7800	8.7800	8.7800	8.7800	-1.348%	1	1,916	-35.877%
2026-03-24	9.1000	9.1000	8.8000	8.9000	+6.587%	4	1,915	-36.742%
2026-03-18	8.3500	8.3500	8.3500	8.3500	+11.333%	1	1,913	-32.575%
2026-03-17	7.5000	7.5000	7.5000	7.5000	-3.101%	6	1,913	-24.933%
2026-03-16	7.6400	7.7400	7.6400	7.7400	+11.367%	102	1,907	-27.261%
2026-03-11	6.9500	6.9500	6.9500	6.9500	+10.317%	10	1,959	-18.993%
2026-02-24	6.3200	6.3200	6.3000	6.3000	-9.222%	2	1,959	-10.635%
2026-02-18	7.0200	7.0200	6.9400	6.9400	-3.611%	2	1,959	-18.876%
2026-02-11	7.2000	7.2000	7.2000	7.2000	+25.217%	8	1,959	-21.806%
2026-02-10	6.0000	6.0000	5.7500	5.7500	-6.958%	57	1,965	-2.087%
2026-02-04	6.1800	6.1800	6.1800	6.1800	-16.033%	6	1,921	-8.900%
2026-01-29	7.1500	7.3600	7.1500	7.3600	+2.937%	3	1,921	-23.505%
2026-01-26	7.1500	7.1500	7.1500	7.1500	-2.055%	30	1,918	-21.259%
2026-01-23	7.6200	7.6200	7.3000	7.3000	-7.006%	2	1,948	-22.877%
2026-01-21	7.8500	7.8500	7.8500	7.8500	+24.013%	1	1,948	-28.280%
2025-12-31	6.0800	6.3300	6.0800	6.3300	-9.571%	531	1,445	-11.058%
2025-12-26	6.0800	7.0000	6.0800	7.0000	+12.360%	37	1,445	-19.571%
2025-12-19	5.1500	6.2300	5.1500	6.2300	+27.143%	15	1,479	-9.631%
2025-11-26	4.9000	4.9000	4.9000	4.9000	-31.469%	5	1,499	+14.898%
2025-11-10	6.9200	7.1500	6.9200	7.1500	+2.289%	30	1,499	-21.259%
2025-11-06	6.9900	6.9900	6.9900	6.9900	-0.143%	1	1,469	-19.456%
2025-11-04	7.0000	7.0000	7.0000	7.0000	-6.417%	1	1,468	-19.571%
2025-11-03	7.4800	7.4800	7.4800	7.4800	+10.000%	1	1,467	-24.733%
2025-10-30	6.8000	6.8000	6.8000	6.8000	-4.225%	1	1,467	-17.206%
2025-10-29	7.0000	7.1000	7.0000	7.1000	+13.965%	3	1,468	-20.704%
2025-10-14	6.2300	6.2300	6.2300	6.2300	-6.876%	5	1,469	-9.631%
2025-10-13	6.6900	6.6900	6.6900	6.6900	+2.137%	2	1,469	-15.845%
2025-10-09	6.6000	6.6000	6.3600	6.5500	+15.114%	18	1,469	-14.046%
2025-10-06	5.6900	5.6900	5.6900	5.6900	+1.607%	1	1,455	-1.054%
2025-10-03	5.4600	5.6800	5.4600	5.6000	-0.885%	6	1,456	+0.536%
2025-10-02	5.5000	5.7000	5.5000	5.6500	+0.177%	3	1,458	-0.354%
2025-10-01	5.6400	5.6400	5.6400	5.6400	+1.989%	2	1,457	-0.177%
2025-09-26	5.5300	5.5300	5.5300	5.5300	-2.124%	2	1,457	+1.808%
2025-09-25	5.6500	5.6500	5.6500	5.6500	+5.607%	32	1,459	-0.354%
2025-09-19	5.2500	5.3900	5.2500	5.3500	-3.604%	115	1,473	+5.234%
2025-09-17	5.5000	5.5500	5.5000	5.5500	-1.770%	21	1,568	+1.441%
2025-09-16	5.7500	5.7500	5.6500	5.6500	-2.586%	5	1,588	-0.354%
2025-09-15	5.6500	5.8000	5.6500	5.8000	+6.422%	9	1,593	-2.931%
2025-09-12	5.6000	5.6000	5.4500	5.4500	+4.808%	2	1,596	+3.303%
2025-09-11	4.9500	5.2000	4.9500	5.2000	0.000%	57	1,596	+8.269%
2025-09-10	5.2000	5.2000	5.2000	5.2000	+2.970%	1	1,614	+8.269%
2025-09-09	5.0500	5.0500	5.0500	5.0500	+2.227%	28	1,614	+11.485%
2025-09-05	4.9300	4.9600	4.9100	4.9400	-14.087%	20	1,614	+13.968%
2025-09-02	4.7200	5.7500	4.7200	5.7500	+21.053%	19	1,613	-2.087%
2025-08-25	4.7500	4.7500	4.7400	4.7500	0.000%	82	1,598	+18.526%
2025-08-15	4.7500	4.7500	4.7500	4.7500	-2.664%	2	1,583	+18.526%
2025-08-08	4.8800	4.8800	4.8800	4.8800	+9.663%	1	1,585	+15.369%
2025-07-30	4.4500	4.4500	4.4500	4.4500	+3.009%	4	1,584	+26.517%
2025-07-29	4.3200	4.3200	4.3200	4.3200	+0.465%	1	1,584	+30.324%
2025-07-22	4.3000	4.3000	4.3000	4.3000	-5.495%	4	1,583	+30.930%
2025-07-21	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,583	+23.736%
2025-07-14	4.9500	4.9500	4.7000	4.7000	-12.639%	52	1,583	+19.787%
2025-07-11	5.3500	5.3800	5.3500	5.3800	-2.182%	3	1,610	+4.647%
2025-07-10	5.4700	5.5000	5.4700	5.5000	-3.509%	6	1,610	+2.364%
2025-07-08	5.7000	5.7000	5.7000	5.7000	+1.243%	1	1,612	-1.228%
2025-07-07	5.7000	5.7000	5.6300	5.6300	-4.576%	62	1,611	0.000%
2025-06-30	5.9000	5.9000	5.9000	5.9000	-2.640%	4	1,566	-4.576%
2025-06-27	5.8500	6.0800	5.8500	6.0600	+1.000%	35	1,567	-7.096%
2025-06-23	6.2000	6.2000	5.9500	6.0000	-1.639%	9	1,532	-6.167%
2025-06-20	6.1000	6.1000	6.1000	6.1000	+4.096%	100	1,530	-7.705%
2025-06-17	5.8600	5.8600	5.8600	5.8600	-4.870%	10	1,480	-3.925%
2025-06-16	6.1600	6.1600	6.1600	6.1600	+10.000%	4	1,474	-8.604%
2025-06-13	5.6000	5.6000	5.6000	5.6000	-0.178%	20	1,470	+0.536%
2025-06-11	5.5500	5.6100	5.5100	5.6100	+5.650%	8	1,480	+0.357%
2025-06-10	5.2600	5.3100	5.2600	5.3100	-4.324%	2	1,476	+6.026%
2025-06-09	5.6200	5.6200	5.5500	5.5500	0.000%	5	1,476	+1.441%
2025-06-05	5.4500	5.6500	5.4500	5.5500	+2.778%	9	1,473	+1.441%
2025-06-04	5.3500	5.5000	5.3500	5.4000	0.000%	6	1,478	+4.259%
2025-06-03	5.3500	5.5500	5.2500	5.4000	-2.878%	18	1,478	+4.259%
2025-06-02	5.5500	5.7000	5.5500	5.5600	+2.963%	5	1,476	+1.259%
2025-05-30	5.6000	5.6000	5.4000	5.4000	-6.087%	12	1,476	+4.259%
2025-05-29	5.5500	5.7500	5.5500	5.7500	+1.411%	2	1,476	-2.087%
2025-05-28	5.5500	5.8000	5.5500	5.6700	-7.049%	8	1,476	-0.705%
2025-05-23	6.0000	6.1500	5.9500	6.1000	+6.087%	12	1,476	-7.705%
2025-05-22	5.9500	5.9500	5.7500	5.7500	0.000%	16	1,476	-2.087%
2025-05-21	5.3000	5.7500	5.2500	5.7500	+16.162%	10	1,467	-2.087%
2025-05-20	4.8000	4.9500	4.8000	4.9500	-1.980%	8	1,467	+13.737%
2025-05-19	4.9000	5.0500	4.9000	5.0500	-0.980%	2	1,468	+11.485%
2025-05-16	5.0500	5.2500	5.0500	5.1000	-3.774%	22	1,468	+10.392%
2025-05-15	5.4000	5.4000	5.1000	5.3000	+2.119%	8	1,469	+6.226%
2025-05-14	5.1000	5.3000	5.1000	5.1900	+3.800%	11	1,470	+8.478%
2025-05-13	5.1500	5.3000	4.9500	5.0000	+3.093%	40	1,465	+12.600%
2025-05-12	4.8000	5.0000	4.8000	4.8500	-1.020%	26	1,447	+16.082%
2025-05-09	4.8500	4.9300	4.7500	4.9000	+3.158%	128	1,446	+14.898%
2025-05-08	4.7500	4.7500	4.7500	4.7500	-1.656%	1	1,506	+18.526%
2025-05-05	4.6700	4.8300	4.6700	4.8300	+1.046%	2	1,506	+16.563%
2025-05-02	4.7800	4.7800	4.7800	4.7800	+0.632%	2	1,506	+17.782%
2025-05-01	4.8100	4.8100	4.7500	4.7500	+3.261%	12	1,505	+18.526%
2025-04-30	4.5500	4.7000	4.4600	4.6000	+0.877%	5	1,493	+22.391%
2025-04-28	4.5700	4.5700	4.5600	4.5600	+1.333%	2	1,493	+23.465%
2025-04-25	4.3200	4.5000	4.3200	4.5000	+5.386%	8	1,493	+25.111%
2025-04-24	4.3000	4.3000	4.2600	4.2700	+0.471%	13	1,492	+31.850%
2025-04-23	4.3900	4.3900	4.2000	4.2500	-4.494%	60	1,482	+32.471%
2025-04-17	4.4500	4.4500	4.4500	4.4500	+3.248%	1	1,424	+26.517%
2025-04-15	4.3100	4.3100	4.3100	4.3100	+0.233%	1	1,424	+30.626%
2025-04-14	4.4000	4.4000	4.3000	4.3000	-6.318%	11	1,425	+30.930%
2025-04-11	4.5900	4.5900	4.5900	4.5900	-8.383%	2	1,434	+22.658%
2025-04-10	5.0100	5.0100	5.0100	5.0100	+0.401%	2	1,433	+12.375%
2025-04-09	4.9900	4.9900	4.9900	4.9900	-11.368%	1	1,435	+12.826%
2025-04-08	5.7600	5.7600	5.6300	5.6300	+7.238%	5	1,434	0.000%
2025-04-07	4.9300	5.2500	4.9300	5.2500	+12.903%	8	1,429	+7.238%
2025-04-04	4.1400	4.6500	4.0900	4.6500	+16.250%	540	1,421	+21.075%
2025-04-02	4.0000	4.0000	4.0000	4.0000	+2.564%	13	1,659	+40.750%
2025-04-01	4.4500	4.4500	3.9000	3.9000	-2.256%	7	1,662	+44.359%
2025-03-28	3.9900	3.9900	3.9900	3.9900	-3.623%	2	1,659	+41.103%
2025-03-26	4.3800	4.3800	4.1400	4.1400	-6.966%	3	1,659	+35.990%
2025-03-24	4.4500	4.4500	4.4500	4.4500	+6.715%	1	1,658	+26.517%
2025-03-19	4.1700	4.1700	4.1700	4.1700	+9.737%	1	1,657	+35.012%
2025-03-17	4.0500	4.0500	3.8000	3.8000	-7.543%	13	1,656	+48.158%
2025-03-12	3.6900	4.1100	3.6900	4.1100	+26.462%	51	1,646	+36.983%
2025-03-10	3.2000	3.2500	3.2000	3.2500	-15.144%	24	1,626	+73.231%
2025-03-06	3.8000	3.8300	3.8000	3.8300	-4.250%	10	1,639	+46.997%
2025-02-28	3.9000	4.0000	3.9000	4.0000	+2.302%	330	1,639	+40.750%
2025-02-26	3.9100	3.9100	3.9100	3.9100	+11.714%	1	1,593	+43.990%
2025-02-24	3.7000	3.7000	3.5000	3.5000	-5.405%	6	1,592	+60.857%
2025-02-21	3.7000	3.7000	3.7000	3.7000	-6.329%	14	1,597	+52.162%
2025-02-20	4.0000	4.0000	3.9500	3.9500	-5.502%	559	1,590	+42.532%
2025-02-19	4.2900	4.2900	4.1800	4.1800	-1.182%	2	1,031	+34.689%
2025-02-18	4.3900	4.3900	4.2300	4.2300	-10.947%	22	1,030	+33.097%
2025-02-12	4.6500	4.7500	4.6500	4.7500	+10.465%	100	1,008	+18.526%
2025-02-11	4.3000	4.3000	4.3000	4.3000	-6.522%	1	910	+30.930%
2025-02-10	4.6000	4.6000	4.6000	4.6000	+1.099%	11	909	+22.391%
2025-02-07	4.5300	4.5500	4.5300	4.5500	-5.208%	42	898	+23.736%
2025-02-05	4.8000	4.8000	4.8000	4.8000	+2.128%	5	877	+17.292%
2025-02-04	4.7000	4.7000	4.7000	4.7000	+11.374%	11	872	+19.787%
2025-02-03	4.4000	4.4000	4.2200	4.2200	+2.927%	2	861	+33.412%
2025-01-31	4.1000	4.1000	4.1000	4.1000	+1.990%	2	859	+37.317%
2025-01-30	3.8500	4.0200	3.8500	4.0200	-2.899%	5	858	+40.050%
2025-01-28	4.0000	4.1400	4.0000	4.1400	+5.612%	12	856	+35.990%
2025-01-27	4.0000	4.0000	3.7500	3.9200	-6.667%	7	844	+43.622%
2025-01-24	4.2000	4.2000	4.2000	4.2000	-1.639%	134	846	+34.048%
2025-01-22	4.3500	4.3500	4.2600	4.2700	+5.172%	53	779	+31.850%
2025-01-21	4.1000	4.1000	4.0600	4.0600	-4.245%	26	687	+38.670%
2025-01-17	4.2200	4.2500	4.2200	4.2400	-7.424%	26	687	+32.783%
2025-01-16	4.6000	4.6000	4.5800	4.5800	-1.080%	3	687	+22.926%
2025-01-15	4.4700	4.6500	4.4500	4.6300	+2.889%	45	685	+21.598%
2025-01-14	4.5000	4.5000	4.5000	4.5000	-2.174%	1	641	+25.111%
2025-01-13	4.6000	4.6000	4.6000	4.6000	+1.545%	2	640	+22.391%
2025-01-10	4.0000	4.5300	4.0000	4.5300	+10.219%	12	638	+24.283%
2025-01-08	4.0000	4.1100	4.0000	4.1100	+5.385%	61	571	+36.983%
2025-01-07	3.8500	3.9000	3.8500	3.9000	-2.500%	28	571	+44.359%
2025-01-06	3.6500	4.2000	3.6500	4.0000	+11.732%	9	545	+40.750%
2025-01-03	3.5800	3.5800	3.5800	3.5800	-0.556%	2	542	+57.263%
2025-01-02	3.5500	3.6000	3.5500	3.6000	-4.255%	17	543	+56.389%
2024-12-30	3.6400	3.7600	3.6400	3.7600	+3.014%	32	528	+49.734%
2024-12-26	3.6500	3.6500	3.6500	3.6500	-3.947%	2	496	+54.247%
2024-12-23	3.8000	3.8000	3.8000	3.8000	+2.703%	3	496	+48.158%
2024-12-20	3.5000	3.9400	3.5000	3.7000	0.000%	155	493	+52.162%
2024-12-18	3.6700	3.7000	3.6700	3.7000	+7.246%	7	338	+52.162%
2024-12-17	3.4500	3.4500	3.4500	3.4500	-1.429%	5	331	+63.188%
2024-12-16	3.4000	3.5000	3.4000	3.5000	+9.375%	2	324	+60.857%
2024-12-13	3.2000	3.2000	3.2000	3.2000	+3.226%	2	324	+75.938%
2024-12-09	3.1000	3.1000	3.1000	3.1000	-11.429%	1	323	+81.613%
2024-12-05	3.5000	3.5000	3.5000	3.5000	+2.941%	100	322	+60.857%
2024-12-04	3.4000	3.4000	3.4000	3.4000	+8.974%	1	222	+65.588%
2024-11-29	3.0500	3.1200	3.0500	3.1200	-0.952%	8	221	+80.449%
2024-11-27	3.1500	3.1500	3.1500	3.1500	-9.483%	1	216	+78.730%
2024-11-22	3.4500	3.4800	3.4500	3.4800	-5.946%	200	216	+61.782%
2024-11-20	3.7000	3.7000	3.7000	3.7000	-1.070%	2	116	+52.162%
2024-11-19	3.7500	3.7500	3.7400	3.7400	+6.857%	10	114	+50.535%
2024-11-18	3.5000	3.5000	3.5000	3.5000	-5.405%	2	104	+60.857%
2024-11-15	3.1500	3.7400	3.1500	3.7000	+19.741%	28	102	+52.162%
2024-11-14	2.8700	3.0900	2.8700	3.0900	-0.323%	9	88	+82.201%
2024-11-13	3.1000	3.1000	3.1000	3.1000	+3.679%	7	80	+81.613%
2024-11-12	2.9900	2.9900	2.9900	2.9900	+8.727%	5	73	+88.294%
2024-11-11	2.7500	2.7500	2.7500	2.7500	+18.026%	5	68	+104.727%
2024-10-28	2.3300	2.3300	2.3300	2.3300	+3.097%	2	63	+141.631%
2024-10-21	2.2600	2.2600	2.2600	2.2600	-1.739%	2	61	+149.115%
2024-10-14	2.3100	2.3100	2.3000	2.3000	+1.322%	16	60	+144.783%
2024-10-11	1.8300	2.2700	1.8300	2.2700	-8.835%	62	44	+148.018%
2024-10-09	2.4900	2.4900	2.4900	2.4900	-11.071%	1	13	+126.104%
2024-10-03	2.8000	2.8000	2.8000	2.8000	+17.647%	3	12	+101.071%
2024-09-30	2.3800	2.3800	2.3800	2.3800	-5.556%	5	9	+136.555%
2024-09-27	2.2700	2.5200	2.2700	2.5200	-6.320%	6	4	+123.413%
2024-09-25	2.6900	2.6900	2.6900	2.6900	0.000%	1	1	+109.294%