Dark

KHC20270115P35
KHC Jan 15 2027 35.00 Put (KHC270115P00035000)
option OPRA

EOD

Aug 10, 2026

10.30-0.483%(-0.05)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	10.2000	10.3000	9.9000	10.3000	-0.483%	42	286	0.000%
2026-08-06	10.3500	10.3500	10.3500	10.3500	+39.865%	6	283	-0.483%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-7.500%	5	285	+39.189%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-12.664%	7	290	+28.750%
2026-07-17	9.1600	9.1600	9.1600	9.1600	-23.983%	11	296	+12.445%
2026-06-24	12.1000	12.1000	12.0500	12.0500	-3.984%	2	307	-14.523%
2026-06-23	12.6000	12.6500	12.5500	12.5500	+10.088%	5	309	-17.928%
2026-06-17	11.4000	11.4000	11.4000	11.4000	+1.786%	10	302	-9.649%
2026-06-16	11.2000	11.2000	11.2000	11.2000	+1.449%	1	302	-8.036%
2026-06-10	11.3000	11.3000	11.0400	11.0400	-0.541%	7	302	-6.703%
2026-05-29	11.1000	11.1000	11.1000	11.1000	+3.160%	1	375	-7.207%
2026-05-26	10.7600	10.7600	10.7600	10.7600	-23.143%	1	375	-4.275%
2026-03-24	13.7900	14.0000	13.7900	14.0000	+30.233%	100	375	-26.429%
2026-02-24	10.7500	10.7500	10.7500	10.7500	-7.725%	15	400	-4.186%
2026-01-28	11.6500	11.6500	11.6500	11.6500	+0.431%	40	385	-11.588%
2026-01-27	11.6000	11.6000	11.6000	11.6000	+5.839%	2	345	-11.207%
2026-01-15	10.9600	10.9600	10.9600	10.9600	-7.511%	1	347	-6.022%
2026-01-13	11.8500	11.8500	11.8500	11.8500	+9.217%	3	348	-13.080%
2025-12-29	10.8000	10.8500	10.8000	10.8500	-4.825%	3	351	-5.069%
2025-12-24	11.4000	11.4000	11.4000	11.4000	-0.437%	1	352	-9.649%
2025-12-23	11.4500	11.4500	11.4500	11.4500	+9.048%	2	352	-10.044%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+1.351%	4	354	-1.905%
2025-12-02	9.8900	10.4200	9.8900	10.3600	+5.714%	36	358	-0.579%
2025-12-01	9.7200	9.9700	9.3000	9.8000	-5.769%	122	323	+5.102%
2025-11-20	10.4000	10.4000	10.4000	10.4000	-5.023%	1	226	-0.962%
2025-11-11	11.1100	11.1100	10.9500	10.9500	-3.863%	12	227	-5.936%
2025-11-05	11.4000	11.4000	11.3900	11.3900	+12.884%	2	239	-9.570%
2025-10-27	10.0900	10.0900	10.0900	10.0900	+4.777%	4	239	+2.081%
2025-10-01	9.5100	9.6300	9.5100	9.6300	+0.313%	2	239	+6.957%
2025-09-30	9.6700	9.7000	9.4400	9.6000	+4.235%	5	237	+7.292%
2025-09-23	9.2100	9.2100	9.2100	9.2100	-6.497%	1	232	+11.835%
2025-09-17	9.8500	9.8500	9.8500	9.8500	+5.914%	33	232	+4.569%
2025-09-12	9.3000	9.3000	9.3000	9.3000	+1.639%	23	260	+10.753%
2025-09-11	8.9500	9.1500	8.9500	9.1500	+1.105%	2	243	+12.568%
2025-09-10	9.0000	9.0500	9.0000	9.0500	+0.221%	12	243	+13.812%
2025-09-08	9.0300	9.0300	9.0300	9.0300	+5.986%	1	243	+14.064%
2025-09-05	8.5200	8.5200	8.5200	8.5200	-7.592%	1	244	+20.892%
2025-09-02	9.2200	9.2200	9.2200	9.2200	+11.487%	10	245	+11.714%
2025-08-25	8.2700	8.2700	8.2700	8.2700	-3.388%	3	243	+24.547%
2025-08-21	8.5700	8.5700	8.5600	8.5600	-1.040%	2	243	+20.327%
2025-08-04	8.6500	8.6500	8.6500	8.6500	+12.630%	1	241	+19.075%
2025-07-30	7.7000	7.7000	7.6800	7.6800	+0.392%	2	240	+34.115%
2025-07-29	7.7100	7.7100	7.6500	7.6500	-9.360%	7	241	+34.641%
2025-07-18	8.4400	8.4400	8.4400	8.4400	+6.835%	5	243	+22.038%
2025-07-15	7.9000	7.9000	7.9000	7.9000	-18.135%	100	243	+30.380%
2025-06-17	9.6500	9.6500	9.6500	9.6500	+3.209%	1	204	+6.736%
2025-06-05	9.2000	9.3500	9.2000	9.3500	+5.650%	2	204	+10.160%
2025-06-04	8.8500	8.8500	8.8500	8.8500	-0.450%	22	182	+16.384%
2025-06-03	8.8900	8.8900	8.8900	8.8900	-3.370%	1	182	+15.861%
2025-06-02	9.2000	9.2000	9.2000	9.2000	-1.604%	12	181	+11.957%
2025-05-30	9.1000	9.3500	9.1000	9.3500	-2.604%	4	169	+10.160%
2025-05-29	9.4000	9.6000	9.3500	9.6000	-2.041%	5	168	+7.292%
2025-05-23	10.0000	10.0500	9.8000	9.8000	+2.083%	8	164	+5.102%
2025-05-22	9.4000	9.6000	9.4000	9.6000	+2.128%	2	164	+7.292%
2025-05-21	8.8000	9.4000	8.8000	9.4000	+11.905%	26	164	+9.574%
2025-05-20	8.4000	8.4000	8.4000	8.4000	0.000%	11	155	+22.619%
2025-05-13	8.4000	8.4000	8.4000	8.4000	+0.599%	1	144	+22.619%
2025-05-12	8.3500	8.3500	8.3500	8.3500	+5.696%	1	144	+23.353%
2025-05-05	7.9000	7.9000	7.9000	7.9000	-0.878%	5	144	+30.380%
2025-05-02	7.9700	7.9700	7.9700	7.9700	+2.179%	2	139	+29.235%
2025-05-01	8.0500	8.2200	7.8000	7.8000	+0.386%	4	139	+32.051%
2025-04-30	7.6300	7.7700	7.6300	7.7700	-3.956%	4	138	+32.561%
2025-04-28	7.8200	8.0900	7.8200	8.0900	+9.030%	3	137	+27.318%
2025-04-25	7.5600	7.5600	7.4200	7.4200	+1.228%	16	136	+38.814%
2025-04-24	7.2600	7.4400	7.2600	7.3300	+0.825%	6	131	+40.518%
2025-04-23	7.1600	7.3900	7.0600	7.2700	-6.795%	44	131	+41.678%
2025-04-16	7.8000	7.8000	7.8000	7.8000	+7.586%	1	136	+32.051%
2025-04-15	7.2500	7.2500	7.2500	7.2500	-2.027%	1	136	+42.069%
2025-04-14	7.4000	7.4000	7.4000	7.4000	-16.005%	1	135	+39.189%
2025-04-09	9.0000	9.0000	8.7600	8.8100	0.000%	12	134	+16.913%
2025-04-08	8.1000	8.8100	8.1000	8.8100	+8.765%	4	126	+16.913%
2025-04-07	8.1000	8.1000	8.1000	8.1000	+8.000%	3	128	+27.160%
2025-04-04	7.7000	7.7000	7.5000	7.5000	+10.294%	124	130	+37.333%
2025-04-01	6.7100	6.8000	6.7100	6.8000	+3.030%	4	111	+51.471%
2025-03-31	6.6000	6.6000	6.6000	6.6000	-2.367%	1	109	+56.061%
2025-03-28	6.7600	6.7600	6.7600	6.7600	-1.601%	2	109	+52.367%
2025-03-27	6.9200	6.9200	6.8700	6.8700	-9.367%	2	109	+49.927%
2025-03-24	7.5800	7.5800	7.5800	7.5800	+2.432%	1	109	+35.884%
2025-03-21	7.4000	7.4000	7.4000	7.4000	+14.551%	40	108	+39.189%
2025-03-17	6.4600	6.5500	6.4600	6.4600	+10.997%	6	128	+59.443%
2025-03-07	5.8200	5.8200	5.8200	5.8200	-9.487%	2	124	+76.976%
2025-03-04	6.4300	6.4300	6.4300	6.4300	-0.310%	3	125	+60.187%
2025-03-03	6.4500	6.4500	6.4500	6.4500	+5.738%	6	128	+59.690%
2025-02-25	6.1000	6.1000	6.1000	6.1000	-8.955%	10	144	+68.852%
2025-02-21	6.7000	6.7000	6.7000	6.7000	-13.548%	6	144	+53.731%
2025-02-18	7.7500	7.7500	7.7500	7.7500	-3.607%	40	141	+32.903%
2025-02-12	8.4700	8.4700	8.0400	8.0400	+10.137%	3	181	+28.109%
2025-02-11	7.3000	7.3000	7.3000	7.3000	+3.546%	3	178	+41.096%
2025-01-29	7.1500	7.1500	7.0500	7.0500	-0.142%	11	175	+46.099%
2025-01-28	7.0000	7.0600	7.0000	7.0600	+4.593%	10	164	+45.892%
2025-01-27	6.7500	6.7500	6.7500	6.7500	-7.913%	1	154	+52.593%
2025-01-21	7.3300	7.3300	7.3300	7.3300	-7.215%	1	153	+40.518%
2025-01-15	7.9000	7.9000	7.9000	7.9000	+8.966%	20	153	+30.380%
2025-01-10	7.2500	7.2500	7.2500	7.2500	+7.407%	2	133	+42.069%
2025-01-06	6.5000	6.7500	6.5000	6.7500	+10.294%	25	132	+52.593%
2024-12-16	6.1300	6.1300	6.0900	6.1200	+2.170%	5	106	+68.301%
2024-12-05	5.9900	5.9900	5.9900	5.9900	-2.602%	1	106	+71.953%
2024-12-04	6.1200	6.1500	6.1200	6.1500	+4.237%	13	105	+67.480%
2024-12-03	5.9000	5.9000	5.9000	5.9000	+1.724%	20	95	+74.576%
2024-11-26	5.8000	5.8000	5.8000	5.8000	+1.933%	1	75	+77.586%
2024-11-25	5.6900	5.6900	5.6900	5.6900	-6.721%	1	74	+81.019%
2024-11-22	6.1000	6.1000	6.1000	6.1000	-5.426%	20	73	+68.852%
2024-11-21	6.4500	6.4500	6.4500	6.4500	-0.463%	10	53	+59.690%
2024-11-20	6.4800	6.4800	6.4800	6.4800	+15.508%	40	53	+58.951%
2024-11-13	5.6100	5.6100	5.6100	5.6100	+4.664%	1	13	+83.601%
2024-11-12	5.3600	5.3600	5.3600	5.3600	+6.561%	1	12	+92.164%
2024-11-11	5.0300	5.0300	5.0300	5.0300	-4.190%	1	11	+104.771%
2024-11-08	5.1900	5.2500	5.1900	5.2500	+4.790%	4	10	+96.190%
2024-11-07	5.0400	5.0400	5.0100	5.0100	-0.199%	2	8	+105.589%
2024-11-05	5.0200	5.0200	5.0200	5.0200	+1.619%	1	6	+105.179%
2024-11-04	4.9400	4.9400	4.9400	4.9400	+0.816%	1	6	+108.502%
2024-11-01	4.9000	4.9000	4.9000	4.9000	+7.930%	2	5	+110.204%
2024-10-01	4.5400	4.5400	4.5400	4.5400	-5.219%	2	4	+126.872%
2024-09-26	4.7900	4.7900	4.7900	4.7900	+7.640%	1	3	+115.031%
2024-09-19	4.4500	4.4500	4.4500	4.4500	-1.982%	2	3	+131.461%
2024-09-17	4.5400	4.5400	4.5400	4.5400	0.000%	1	1	+126.872%