Dark

KHC20280121C17.5
KHC Jan 21 2028 17.50 Call (KHC280121C00017500)
option OPRA

EOD

Aug 12, 2026

7.30-3.439%(-0.26)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	7.3000	7.3000	7.3000	7.3000	-3.439%	30	515	0.000%
2026-08-11	7.5600	7.5600	7.5600	7.5600	-3.077%	5	503	-3.439%
2026-08-10	7.8000	7.8000	7.8000	7.8000	-7.032%	7	503	-6.410%
2026-08-07	8.1000	8.3900	8.0100	8.3900	-1.756%	60	508	-12.992%
2026-08-05	8.5400	8.5400	8.5400	8.5400	-6.972%	1	494	-14.520%
2026-08-03	9.1800	9.1800	9.1800	9.1800	-9.557%	1	493	-20.479%
2026-07-28	10.1500	10.1500	10.1500	10.1500	+10.929%	4	492	-28.079%
2026-07-27	9.1500	9.1500	9.1500	9.1500	+4.452%	5	494	-20.219%
2026-07-24	8.6700	8.7600	8.6200	8.7600	-1.573%	14	499	-16.667%
2026-07-22	8.9000	8.9000	8.9000	8.9000	-6.513%	2	485	-17.978%
2026-07-17	9.6400	9.6400	9.5200	9.5200	+13.333%	2	485	-23.319%
2026-07-14	8.1700	8.4000	8.1700	8.4000	+0.239%	27	483	-13.095%
2026-07-13	8.2700	8.3800	8.2700	8.3800	-1.874%	3	482	-12.888%
2026-07-10	8.1500	8.5400	8.1500	8.5400	+5.432%	2	479	-14.520%
2026-07-09	8.0500	8.1000	8.0400	8.1000	-8.475%	27	479	-9.877%
2026-07-07	8.8000	8.8500	8.8000	8.8500	+10.625%	55	453	-17.514%
2026-07-06	8.0000	8.0000	8.0000	8.0000	-5.882%	1	453	-8.750%
2026-07-02	8.6300	8.6300	8.4000	8.5000	+4.938%	60	471	-14.118%
2026-07-01	8.1000	8.1000	8.1000	8.1000	+13.287%	48	471	-9.877%
2026-06-30	7.4000	7.4000	7.1500	7.1500	-4.920%	38	471	+2.098%
2026-06-29	7.5200	7.5200	7.5200	7.5200	+2.313%	5	486	-2.926%
2026-06-25	7.3500	7.3500	7.3500	7.3500	+21.891%	2	486	-0.680%
2026-06-22	6.3000	6.3000	6.0300	6.0300	-10.667%	2	484	+21.061%
2026-06-18	6.7500	6.7500	6.7500	6.7500	-4.930%	1	480	+8.148%
2026-06-17	7.1500	7.1500	7.1000	7.1000	-8.740%	41	480	+2.817%
2026-06-15	7.8000	7.8000	7.7500	7.7800	-2.750%	14	480	-6.170%
2026-06-12	7.9000	8.0000	7.9000	8.0000	+2.564%	90	469	-8.750%
2026-06-11	7.8000	7.8000	7.8000	7.8000	+7.586%	41	469	-6.410%
2026-06-09	7.2500	7.2500	7.2500	7.2500	+2.113%	1	472	+0.690%
2026-06-08	5.6600	7.1000	5.6600	7.1000	+13.782%	2	471	+2.817%
2026-06-05	6.2400	6.2400	6.2400	6.2400	+4.000%	1	471	+16.987%
2026-06-04	6.3700	6.3700	5.8600	6.0000	-8.397%	88	472	+21.667%
2026-06-03	6.9900	6.9900	6.5500	6.5500	-17.089%	42	467	+11.450%
2026-05-28	7.9000	7.9000	7.9000	7.9000	+1.282%	41	426	-7.595%
2026-05-27	7.6000	7.8000	7.6000	7.8000	+7.143%	37	467	-6.410%
2026-05-26	7.2800	7.2800	7.2800	7.2800	+2.535%	1	504	+0.275%
2026-05-08	7.1000	7.1000	7.1000	7.1000	+11.285%	15	503	+2.817%
2026-05-06	6.5500	6.5500	6.3800	6.3800	+2.080%	3	488	+14.420%
2026-05-05	6.0000	6.2900	6.0000	6.2500	+0.321%	4	488	+16.800%
2026-05-04	6.0000	6.2300	6.0000	6.2300	-3.411%	2	487	+17.175%
2026-05-01	6.4000	6.4500	6.4000	6.4500	+0.781%	57	544	+13.178%
2026-04-30	6.2500	6.4000	6.1500	6.4000	+3.060%	6	544	+14.063%
2026-04-29	6.2100	6.2100	6.2100	6.2100	+8.000%	1	543	+17.552%
2026-04-24	5.7800	5.7800	5.6500	5.7500	-1.709%	299	543	+26.957%
2026-04-22	5.8500	5.8500	5.8500	5.8500	-2.500%	3	353	+24.786%
2026-04-20	6.3500	6.3500	6.0000	6.0000	+0.503%	11	355	+21.667%
2026-04-16	6.0200	6.0200	5.9700	5.9700	-0.500%	2	353	+22.278%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-12.023%	5	351	+21.667%
2026-04-08	6.8600	6.8600	6.8200	6.8200	+4.923%	2	346	+7.038%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-9.344%	2	344	+12.308%
2026-04-06	7.2200	7.2200	7.1700	7.1700	+8.636%	2	342	+1.813%
2026-04-02	6.3500	6.6000	6.3500	6.6000	+8.731%	10	337	+10.606%
2026-04-01	6.0700	6.0700	6.0700	6.0700	+1.167%	7	337	+20.264%
2026-03-27	5.9500	6.0000	5.9500	6.0000	+14.286%	11	337	+21.667%
2026-03-25	5.2500	5.2500	5.2500	5.2500	-2.416%	11	327	+39.048%
2026-03-24	5.3800	5.3800	5.3800	5.3800	+1.509%	2	316	+35.688%
2026-03-20	5.3000	5.3000	5.3000	5.3000	-7.018%	30	314	+37.736%
2026-03-19	5.4000	5.7500	5.4000	5.7000	-8.065%	5	335	+28.070%
2026-03-18	6.2000	6.2000	6.2000	6.2000	-1.743%	6	333	+17.742%
2026-03-16	6.3100	6.3100	6.3100	6.3100	+1.774%	1	327	+15.689%
2026-03-13	6.2000	6.2000	6.2000	6.2000	+0.486%	17	326	+17.742%
2026-03-12	6.1900	6.2200	6.1500	6.1700	-15.364%	43	309	+18.314%
2026-03-10	7.2900	7.2900	7.2900	7.2900	+3.258%	1	297	+0.137%
2026-03-05	7.1300	7.2000	7.0600	7.0600	+1.583%	80	297	+3.399%
2026-03-04	6.8600	7.0200	6.8500	6.9500	-1.975%	31	217	+5.036%
2026-03-03	7.0900	7.0900	7.0900	7.0900	-1.664%	1	191	+2.962%
2026-03-02	7.2100	7.2100	7.2100	7.2100	0.000%	1	191	+1.248%
2026-02-26	7.2100	7.2100	7.2100	7.2100	-0.552%	1	191	+1.248%
2026-02-23	7.2500	7.2500	7.2500	7.2500	+3.571%	4	192	+0.690%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+7.692%	5	188	+4.286%
2026-02-17	7.0000	7.0000	6.5000	6.5000	-12.162%	11	188	+12.308%
2026-02-12	7.2200	7.4000	7.2200	7.4000	+4.225%	6	190	-1.351%
2026-02-11	6.9500	7.1000	6.6000	7.1000	-7.190%	11	185	+2.817%
2026-02-10	7.6500	7.6500	7.6500	7.6500	0.000%	1	178	-4.575%
2026-02-06	7.6500	7.6500	7.6500	7.6500	+2.685%	1	179	-4.575%
2026-02-04	7.4000	7.4500	7.4000	7.4500	+13.222%	12	179	-2.013%
2026-01-30	6.5800	6.5800	6.5800	6.5800	-1.497%	10	191	+10.942%
2026-01-28	6.6800	6.6800	6.6800	6.6800	-1.329%	1	191	+9.281%
2026-01-27	6.7700	6.7700	6.7700	6.7700	+0.296%	3	192	+7.829%
2026-01-26	6.7500	6.7500	6.7500	6.7500	+4.651%	1	195	+8.148%
2026-01-23	6.1000	6.4500	6.1000	6.4500	+9.322%	9	194	+13.178%
2026-01-21	5.8100	5.9000	5.6800	5.9000	-10.876%	42	192	+23.729%
2026-01-20	6.6200	6.6200	6.6200	6.6200	-9.932%	3	157	+10.272%
2026-01-15	7.2000	7.3500	7.1500	7.3500	0.000%	16	154	-0.680%
2026-01-14	7.2000	7.3500	7.2000	7.3500	+10.526%	16	142	-0.680%
2026-01-13	6.6500	6.6500	6.6500	6.6500	-2.062%	1	134	+9.774%
2026-01-09	6.6000	6.7900	6.6000	6.7900	+3.664%	5	134	+7.511%
2026-01-08	6.5500	6.5500	6.5500	6.5500	+2.344%	1	130	+11.450%
2026-01-07	6.4000	6.4000	6.4000	6.4000	-8.571%	4	129	+14.063%
2026-01-05	6.9500	7.0000	6.9500	7.0000	-5.149%	2	129	+4.286%
2025-12-31	7.3800	7.3800	7.3800	7.3800	-2.122%	80	129	-1.084%
2025-12-30	7.5400	7.5400	7.5400	7.5400	+0.802%	10	129	-3.183%
2025-12-29	7.2500	7.4800	7.2500	7.4800	+5.352%	2	119	-2.406%
2025-12-24	7.2000	7.2000	7.0000	7.1000	-2.873%	5	118	+2.817%
2025-12-22	7.3700	7.3700	7.3100	7.3100	-7.468%	5	118	-0.137%
2025-12-17	7.9000	7.9000	7.9000	7.9000	0.000%	1	116	-7.595%
2025-12-16	7.9000	7.9000	7.9000	7.9000	+6.757%	2	116	-7.595%
2025-12-09	7.3500	7.4000	7.3500	7.4000	-3.268%	2	114	-1.351%
2025-12-05	7.6000	7.6500	7.5600	7.6500	-4.375%	122	114	-4.575%
2025-12-02	7.8000	8.0000	7.8000	8.0000	+11.111%	202	218	-8.750%
2025-11-10	7.3000	7.3000	7.2000	7.2000	0.000%	5	19	+1.389%
2025-10-29	7.2000	7.2000	7.2000	7.2000	-11.111%	4	14	+1.389%
2025-10-24	8.1000	8.1000	8.1000	8.1000	-7.429%	1	13	-9.877%
2025-10-20	8.7500	8.7500	8.7500	8.7500	+7.494%	3	13	-16.571%
2025-10-15	8.2000	8.2000	8.1400	8.1400	-3.095%	4	16	-10.319%
2025-10-06	8.4000	8.4000	8.4000	8.4000	-7.182%	6	12	-13.095%
2025-10-03	9.0500	9.0500	9.0500	9.0500	+3.784%	3	6	-19.337%
2025-10-02	8.7200	8.7200	8.7200	8.7200	-2.022%	3	9	-16.284%
2025-09-26	8.9000	8.9000	8.9000	8.9000	+1.136%	5	6	-17.978%
2025-09-17	8.8000	8.8000	8.8000	8.8000	0.000%	1	1	-17.045%