Dark

KHC20280121C20
KHC Jan 21 2028 20.00 Call (KHC280121C00020000)
option OPRA

EOD

Aug 13, 2026

6.25+11.210%(+0.63)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1700	6.2500	6.1700	6.2500	+11.210%	12	2,685	0.000%
2026-08-12	5.6000	5.6200	5.6000	5.6200	-3.932%	9	2,682	+11.210%
2026-08-11	5.8500	5.8500	5.8500	5.8500	-2.500%	9	2,675	+6.838%
2026-08-10	6.1800	6.1800	6.0000	6.0000	-4.610%	59	2,675	+4.167%
2026-08-07	6.3500	6.3500	6.2900	6.2900	+5.714%	26	2,620	-0.636%
2026-08-06	6.2000	6.2200	5.9500	5.9500	-11.194%	139	2,621	+5.042%
2026-08-05	7.4500	7.5000	6.5300	6.7000	-10.667%	23	2,593	-6.716%
2026-08-04	7.6000	7.6000	7.5000	7.5000	+2.319%	15	2,602	-16.667%
2026-08-03	7.3300	7.3300	7.3300	7.3300	+0.825%	1	2,612	-14.734%
2026-07-31	7.3000	7.3000	7.2700	7.2700	-7.741%	12	2,612	-14.030%
2026-07-30	7.7000	7.8800	7.7000	7.8800	-10.455%	11	2,620	-20.685%
2026-07-29	8.5000	9.1600	8.4900	8.8000	+6.926%	65	2,620	-28.977%
2026-07-28	8.6000	8.6000	8.2200	8.2300	+9.733%	7	2,644	-24.058%
2026-07-27	7.5000	7.5000	7.5000	7.5000	+11.940%	12	2,644	-16.667%
2026-07-23	6.8000	6.8000	6.6900	6.7000	-6.944%	9	2,644	-6.716%
2026-07-22	7.2500	7.2500	7.2000	7.2000	-0.690%	3	2,645	-13.194%
2026-07-21	7.2500	7.2500	7.2500	7.2500	+0.694%	14	2,646	-13.793%
2026-07-20	7.2000	7.2000	7.2000	7.2000	0.000%	1	2,646	-13.194%
2026-07-17	8.0000	8.0000	7.2000	7.2000	-5.388%	5	2,646	-13.194%
2026-07-16	7.0000	7.6100	7.0000	7.6100	+11.095%	52	2,647	-17.871%
2026-07-15	6.9500	6.9500	6.8500	6.8500	+9.250%	14	2,647	-8.759%
2026-07-10	6.4000	6.4000	6.2500	6.2700	-0.476%	52	2,649	-0.319%
2026-07-09	6.1600	6.3000	6.1600	6.3000	-9.353%	7	2,609	-0.794%
2026-07-07	6.9500	6.9500	6.9500	6.9500	+8.594%	3	2,602	-10.072%
2026-07-06	7.0500	7.0500	6.2000	6.4000	-5.605%	19	2,605	-2.344%
2026-07-02	6.7200	7.0500	6.5700	6.7800	+4.308%	99	2,644	-7.817%
2026-07-01	6.5700	6.5700	6.2000	6.5000	+7.616%	31	2,644	-3.846%
2026-06-29	5.9500	6.0400	5.9500	6.0400	+7.857%	145	2,661	+3.477%
2026-06-26	5.6000	5.6000	5.6000	5.6000	+16.667%	2	2,803	+11.607%
2026-06-23	4.6500	4.8000	4.6500	4.8000	+5.495%	8	2,801	+30.208%
2026-06-22	4.8800	4.8800	4.5500	4.5500	-18.750%	2	2,794	+37.363%
2026-06-17	5.6000	5.6000	5.6000	5.6000	0.000%	1	2,796	+11.607%
2026-06-16	5.7500	5.7500	5.6000	5.6000	-9.238%	11	2,796	+11.607%
2026-06-12	6.1600	6.2300	6.1600	6.1700	-0.644%	9	2,791	+1.297%
2026-06-11	6.0000	6.2100	6.0000	6.2100	+2.985%	31	2,790	+0.644%
2026-06-10	5.3500	6.0500	5.3500	6.0300	+7.105%	11	2,761	+3.648%
2026-06-09	5.5000	5.7000	5.5000	5.6300	+3.303%	7	2,760	+11.012%
2026-06-08	5.5000	5.5000	5.4500	5.4500	+9.000%	9	2,756	+14.679%
2026-06-05	4.6500	5.0000	4.6500	5.0000	+11.111%	34	2,755	+25.000%
2026-06-04	4.8000	4.8000	4.2000	4.5000	-5.263%	106	2,745	+38.889%
2026-06-03	4.8500	4.8500	4.7500	4.7500	-9.004%	7	2,684	+31.579%
2026-06-02	5.3000	5.3000	5.2000	5.2200	-1.880%	22	2,677	+19.732%
2026-06-01	6.2000	6.2000	5.3200	5.3200	-5.000%	160	2,666	+17.481%
2026-05-29	5.9400	5.9400	5.6000	5.6000	-8.197%	3	2,508	+11.607%
2026-05-28	6.0000	6.1500	6.0000	6.1000	+3.741%	15	2,508	+2.459%
2026-05-27	5.9500	5.9500	5.7800	5.8800	+6.909%	9	2,505	+6.293%
2026-05-26	5.5000	5.5000	5.5000	5.5000	+3.774%	25	2,504	+13.636%
2026-05-20	5.0400	5.3000	5.0400	5.3000	0.000%	7	2,504	+17.925%
2026-05-19	5.3000	5.3000	5.3000	5.3000	+3.718%	3	2,501	+17.925%
2026-05-18	5.1100	5.1100	5.1100	5.1100	-1.731%	6	2,501	+22.309%
2026-05-15	5.2000	5.2000	5.2000	5.2000	+1.961%	2	2,501	+20.192%
2026-05-13	5.3500	5.3500	5.1000	5.1000	-1.734%	4	2,493	+22.549%
2026-05-12	4.8600	5.1900	4.8000	5.1900	-0.192%	16	2,494	+20.424%
2026-05-11	5.4000	5.4000	5.2000	5.2000	-3.704%	17	2,494	+20.192%
2026-05-08	5.2000	5.4000	5.2000	5.4000	+4.247%	6	2,473	+15.741%
2026-05-07	4.9000	5.4700	4.7800	5.1800	+3.600%	67	2,474	+20.656%
2026-05-06	4.3500	5.0400	4.3500	5.0000	+6.383%	33	2,453	+25.000%
2026-05-04	4.7000	4.7000	4.7000	4.7000	+1.075%	2	2,452	+32.979%
2026-05-01	4.6000	4.7300	4.6000	4.6500	-4.124%	50	2,432	+34.409%
2026-04-30	4.7500	4.8500	4.7500	4.8500	+7.301%	12	2,432	+28.866%
2026-04-29	4.5200	4.5200	4.5200	4.5200	-2.796%	1	2,426	+38.274%
2026-04-28	4.6000	4.6500	4.3500	4.6500	+9.412%	34	2,427	+34.409%
2026-04-24	4.4700	4.4700	4.1500	4.2500	+2.163%	303	2,427	+47.059%
2026-04-22	4.2900	4.2900	4.1600	4.1600	-1.422%	41	2,410	+50.240%
2026-04-21	4.3000	4.3000	4.2200	4.2200	-6.222%	3	2,387	+48.104%
2026-04-20	4.7000	4.7000	4.5000	4.5000	-3.226%	9	2,387	+38.889%
2026-04-17	4.7400	4.7500	4.6500	4.6500	+4.260%	12	2,388	+34.409%
2026-04-16	4.7000	4.7000	4.4600	4.4600	+0.225%	6	2,386	+40.135%
2026-04-15	4.2000	4.4500	4.2000	4.4500	0.000%	3	2,387	+40.449%
2026-04-14	4.9000	4.9000	4.4500	4.4500	-4.301%	29	2,385	+40.449%
2026-04-13	4.5000	4.7000	4.5000	4.6500	-10.577%	82	2,365	+34.409%
2026-04-10	5.2000	5.2000	5.2000	5.2000	+0.971%	1	2,319	+20.192%
2026-04-09	5.1500	5.1500	5.1500	5.1500	+5.102%	5	2,320	+21.359%
2026-04-08	5.0000	5.0000	4.9000	4.9000	-10.909%	66	2,315	+27.551%
2026-04-07	5.4000	5.5000	5.3000	5.5000	0.000%	9	2,261	+13.636%
2026-04-06	5.1000	5.5100	5.0500	5.5000	+8.911%	42	2,260	+13.636%
2026-04-02	4.9000	5.1000	4.9000	5.0500	+8.602%	64	2,164	+23.762%
2026-04-01	4.6200	4.6500	4.6200	4.6500	-1.064%	22	2,164	+34.409%
2026-03-31	4.7000	4.7000	4.7000	4.7000	+2.174%	5	2,156	+32.979%
2026-03-30	4.6000	4.6000	4.6000	4.6000	+1.099%	20	2,151	+35.870%
2026-03-27	4.5500	4.5500	4.5500	4.5500	+13.750%	16	2,151	+37.363%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+3.896%	4	2,139	+56.250%
2026-03-25	3.7200	3.8500	3.7200	3.8500	+0.785%	126	2,135	+62.338%
2026-03-24	3.8300	4.0900	3.8200	3.8200	-3.291%	951	2,032	+63.613%
2026-03-23	3.8500	3.9500	3.6400	3.9500	-3.659%	25	1,181	+58.228%
2026-03-20	4.1000	4.1300	4.1000	4.1000	-3.529%	7	1,172	+52.439%
2026-03-19	4.4500	4.4500	4.2500	4.2500	-7.609%	7	1,170	+47.059%
2026-03-18	4.7000	4.7000	4.3000	4.6000	-8.000%	25	1,165	+35.870%
2026-03-17	4.9000	5.0000	4.8200	5.0000	+6.383%	173	1,148	+25.000%
2026-03-16	4.7500	4.7500	4.7000	4.7000	+5.618%	2	1,227	+32.979%
2026-03-12	4.8000	4.8000	4.0500	4.4500	-10.101%	37	1,227	+40.449%
2026-03-11	5.1500	5.2200	4.8000	4.9500	-6.780%	16	1,220	+26.263%
2026-03-10	5.5000	5.5000	5.3000	5.3100	-11.055%	6	1,210	+17.702%
2026-03-09	6.0900	6.0900	5.6500	5.9700	-0.500%	5	1,207	+4.690%
2026-03-06	5.7500	6.0000	5.6000	6.0000	+10.497%	9	1,212	+4.167%
2026-03-05	5.4300	5.4300	5.4300	5.4300	+2.453%	5	1,219	+15.101%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-5.357%	1	1,216	+17.925%
2026-03-03	5.2500	5.6000	5.1500	5.6000	+1.818%	10	1,215	+11.607%
2026-03-02	5.5000	5.5500	5.4500	5.5000	-8.333%	12	1,219	+13.636%
2026-02-27	6.0000	6.0000	5.8500	6.0000	+2.564%	41	1,222	+4.167%
2026-02-26	5.7200	5.8500	5.7200	5.8500	+7.339%	3	1,220	+6.838%
2026-02-25	5.6500	5.6500	5.4500	5.4500	-9.167%	12	1,210	+14.679%
2026-02-24	5.7500	6.0000	5.7500	6.0000	+5.263%	23	1,210	+4.167%
2026-02-23	5.7000	5.7000	5.7000	5.7000	+3.636%	1	1,228	+9.649%
2026-02-20	5.3500	5.7000	5.1500	5.5000	0.000%	21	1,227	+13.636%
2026-02-19	5.6000	5.6000	5.2000	5.5000	+0.917%	16	1,223	+13.636%
2026-02-18	5.2500	5.4500	5.2500	5.4500	+13.542%	2	1,222	+14.679%
2026-02-17	5.7500	5.7500	4.8000	4.8000	-15.937%	67	1,222	+30.208%
2026-02-13	5.7000	5.7400	5.7000	5.7100	+0.175%	30	1,142	+9.457%
2026-02-12	5.7000	5.7000	5.7000	5.7000	-6.557%	6	1,142	+9.649%
2026-02-11	5.2000	6.1000	5.2000	6.1000	0.000%	58	1,148	+2.459%
2026-02-10	5.9000	6.1000	5.9000	6.1000	+8.929%	26	1,153	+2.459%
2026-02-09	5.5800	5.6000	5.5800	5.6000	-2.609%	11	1,151	+11.607%
2026-02-06	5.7500	5.7500	5.7500	5.7500	+3.604%	41	1,141	+8.696%
2026-02-05	5.5000	5.5500	5.5000	5.5500	+0.909%	19	1,141	+12.613%
2026-02-04	5.5000	5.8500	5.4000	5.5000	+5.769%	66	1,142	+13.636%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+8.333%	10	1,132	+20.192%
2026-02-02	5.0500	5.0500	4.8000	4.8000	-1.031%	50	1,132	+30.208%
2026-01-30	4.7100	4.8500	4.7100	4.8500	+7.778%	2	1,132	+28.866%
2026-01-28	5.1000	5.1000	4.5000	4.5000	-15.094%	42	1,133	+38.889%
2026-01-27	5.1000	5.3000	5.0500	5.3000	+4.950%	54	1,134	+17.925%
2026-01-26	5.0700	5.0700	4.9000	5.0500	+5.870%	515	1,129	+23.762%
2026-01-23	4.7700	4.7900	4.7700	4.7700	+4.835%	31	1,383	+31.027%
2026-01-22	4.3500	4.6000	4.3500	4.5500	+7.059%	91	1,411	+37.363%
2026-01-21	4.3000	4.6000	3.9500	4.2500	-21.296%	203	1,368	+47.059%
2026-01-20	5.1000	5.4000	4.9000	5.4000	+3.846%	443	1,201	+15.741%
2026-01-16	5.2000	5.2500	5.1500	5.2000	-7.143%	33	725	+20.192%
2026-01-15	5.5000	5.6000	5.5000	5.6000	-1.754%	11	725	+11.607%
2026-01-14	5.3000	5.7000	5.2500	5.7000	+16.327%	15	734	+9.649%
2026-01-13	4.9000	4.9000	4.9000	4.9000	-4.483%	6	748	+27.551%
2026-01-12	5.1500	5.2000	5.0000	5.1300	+0.588%	39	754	+21.832%
2026-01-09	4.8000	5.1000	4.8000	5.1000	0.000%	8	774	+22.549%
2026-01-08	5.0000	5.1000	5.0000	5.1000	+7.368%	43	773	+22.549%
2026-01-07	4.9600	4.9600	4.7000	4.7500	-5.941%	33	733	+31.579%
2026-01-06	5.1000	5.1400	5.0500	5.0500	-4.717%	3	706	+23.762%
2026-01-05	5.3500	5.3500	5.2000	5.3000	-4.505%	46	657	+17.925%
2026-01-02	5.5500	5.5500	5.5500	5.5500	-3.478%	2	657	+12.613%
2025-12-31	5.6500	5.7500	5.6500	5.7500	+0.877%	66	609	+8.696%
2025-12-30	5.9000	5.9000	5.7000	5.7000	-1.893%	13	609	+9.649%
2025-12-29	5.8000	5.8100	5.7300	5.8100	+5.636%	30	596	+7.573%
2025-12-26	5.4800	5.5500	5.4800	5.5000	+0.917%	20	566	+13.636%
2025-12-24	5.2900	5.4500	5.2900	5.4500	+6.654%	183	379	+14.679%
2025-12-23	5.3000	5.3000	5.0500	5.1100	-10.351%	5	379	+22.309%
2025-12-19	5.9000	5.9000	5.7000	5.7000	-8.800%	3	376	+9.649%
2025-12-18	6.2500	6.2500	6.2500	6.2500	+3.306%	1	376	0.000%
2025-12-17	6.0500	6.0500	6.0500	6.0500	+0.833%	1	376	+3.306%
2025-12-16	6.2000	6.2000	6.0000	6.0000	+5.263%	19	376	+4.167%
2025-12-10	5.7000	5.7000	5.7000	5.7000	+1.786%	3	367	+9.649%
2025-12-09	5.6000	5.6000	5.6000	5.6000	-5.085%	2	367	+11.607%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-1.667%	11	365	+5.932%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-5.512%	50	359	+4.167%
2025-12-03	6.3500	6.3500	6.3500	6.3500	-6.618%	10	309	-1.575%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+1.644%	15	299	-8.088%
2025-11-26	6.6900	6.6900	6.6900	6.6900	-0.149%	1	299	-6.577%
2025-11-25	6.7000	6.7000	6.7000	6.7000	+10.016%	1	299	-6.716%
2025-11-20	6.0900	6.0900	6.0900	6.0900	+0.661%	15	298	+2.627%
2025-11-19	6.0500	6.0500	6.0500	6.0500	+3.419%	1	298	+3.306%
2025-11-18	5.8500	5.8500	5.8500	5.8500	-1.349%	2	298	+6.838%
2025-11-17	5.9300	5.9300	5.9300	5.9300	-4.355%	1	296	+5.396%
2025-11-13	6.1500	6.2500	6.0000	6.2000	+7.826%	50	295	+0.806%
2025-11-12	5.7500	5.7500	5.7500	5.7500	-0.519%	6	313	+8.696%
2025-11-11	5.7800	5.7800	5.7800	5.7800	+4.144%	1	307	+8.131%
2025-11-10	5.5500	5.5500	5.5500	5.5500	+1.835%	1	307	+12.613%
2025-11-07	5.3000	5.4500	5.3000	5.4500	+4.808%	18	306	+14.679%
2025-11-06	5.4000	5.4000	5.2000	5.2000	-4.762%	8	291	+20.192%
2025-11-05	5.4600	5.4600	5.4600	5.4600	+1.111%	10	284	+14.469%
2025-11-04	5.4000	5.4000	5.4000	5.4000	+1.313%	41	274	+15.741%
2025-11-03	5.3300	5.3300	5.3300	5.3300	-9.661%	10	223	+17.261%
2025-10-31	5.9000	5.9000	5.9000	5.9000	+0.855%	15	223	+5.932%
2025-10-30	5.8500	5.8500	5.8500	5.8500	+5.405%	1	238	+6.838%
2025-10-29	5.5500	5.5500	5.5500	5.5500	-14.877%	30	238	+12.613%
2025-10-27	6.4800	6.5200	6.4800	6.5200	+4.655%	21	189	-4.141%
2025-10-24	6.2300	6.2300	6.2300	6.2300	-4.885%	6	189	+0.321%
2025-10-23	6.6500	6.6500	6.2300	6.5500	-1.057%	40	184	-4.580%
2025-10-21	6.7300	6.7300	6.6200	6.6200	+1.846%	2	144	-5.589%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+3.175%	1	143	-3.846%
2025-10-13	6.3500	6.3500	6.2500	6.3000	-1.563%	5	143	-0.794%
2025-10-10	6.4000	6.4000	6.4000	6.4000	+1.426%	1	142	-2.344%
2025-10-09	6.3000	6.3500	6.3000	6.3100	+1.774%	21	142	-0.951%
2025-10-08	6.3600	6.3600	6.2000	6.2000	-4.173%	5	125	+0.806%
2025-10-07	6.2500	6.5000	6.2500	6.4700	-1.522%	9	122	-3.400%
2025-10-06	6.6500	6.6600	6.5700	6.5700	-5.468%	53	115	-4.871%
2025-10-03	7.1000	7.1000	6.9500	6.9500	+2.356%	11	103	-10.072%
2025-09-30	6.7900	6.7900	6.7900	6.7900	+4.462%	10	103	-7.953%
2025-09-29	6.9500	6.9500	6.5000	6.5000	-11.081%	7	113	-3.846%
2025-09-23	7.3100	7.3100	7.3100	7.3100	+7.500%	1	107	-14.501%
2025-09-18	6.8000	6.8000	6.8000	6.8000	-0.730%	3	106	-8.088%
2025-09-17	7.0000	7.0800	6.7300	6.8500	-1.297%	20	103	-8.759%
2025-09-16	6.7000	6.9400	6.7000	6.9400	0.000%	85	85	-9.942%