Dark

KHC20280121C22.5
KHC Jan 21 2028 22.50 Call (KHC280121C00022500)
option OPRA

EOD

Aug 13, 2026

4.70+9.302%(+0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.7000	4.7000	4.7000	4.7000	+9.302%	5	1,083	0.000%
2026-08-11	4.3000	4.3000	4.3000	4.3000	-1.602%	3	1,088	+9.302%
2026-08-10	4.6600	4.6600	4.3700	4.3700	-7.021%	10	1,087	+7.551%
2026-08-06	5.0800	5.0800	4.5000	4.7000	-7.298%	6	1,090	0.000%
2026-08-05	5.0500	5.0700	5.0500	5.0700	-11.518%	4	1,087	-7.298%
2026-08-03	5.5000	5.7300	5.5000	5.7300	-2.051%	21	1,087	-17.976%
2026-07-30	6.1100	6.1900	5.8500	5.8500	-14.097%	30	1,102	-19.658%
2026-07-29	6.8000	7.2500	6.8000	6.8100	+4.769%	44	1,102	-30.984%
2026-07-28	6.4500	6.9300	6.4100	6.5000	+20.370%	22	1,084	-27.692%
2026-07-24	5.4000	5.4000	5.4000	5.4000	-3.571%	1	1,100	-12.963%
2026-07-21	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,100	-16.071%
2026-07-20	5.7000	5.7000	5.7000	5.7000	-2.230%	1	1,100	-17.544%
2026-07-17	6.3500	6.3500	5.8100	5.8300	+1.215%	13	1,100	-19.383%
2026-07-16	5.5000	5.7600	5.5000	5.7600	+10.769%	11	1,097	-18.403%
2026-07-15	5.2000	5.2000	5.2000	5.2000	+13.043%	21	1,097	-9.615%
2026-07-10	4.6000	4.6000	4.6000	4.6000	-11.538%	10	1,078	+2.174%
2026-07-07	5.2500	5.2500	5.2000	5.2000	+11.828%	25	1,078	-9.615%
2026-07-06	5.2500	5.2500	4.6500	4.6500	-8.824%	7	1,078	+1.075%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+4.082%	2	1,078	-7.843%
2026-07-01	4.8900	4.9100	4.8900	4.9000	+11.364%	7	1,078	-4.082%
2026-06-30	4.4000	4.4000	4.4000	4.4000	-7.368%	1	1,084	+6.818%
2026-06-29	4.3500	4.7500	4.3500	4.7500	+9.195%	17	1,084	-1.053%
2026-06-26	4.3000	4.3800	4.3000	4.3500	+5.327%	21	1,084	+8.046%
2026-06-25	4.4400	4.4400	4.1300	4.1300	+5.897%	5	1,066	+13.801%
2026-06-24	3.9000	3.9000	3.9000	3.9000	+8.939%	2	1,071	+20.513%
2026-06-23	3.4000	3.5800	3.4000	3.5800	+6.866%	31	1,069	+31.285%
2026-06-22	3.5800	3.6300	3.3500	3.3500	-15.190%	5	1,068	+40.299%
2026-06-17	3.9500	3.9500	3.9500	3.9500	-12.027%	3	1,063	+18.987%
2026-06-16	4.4900	4.4900	4.4900	4.4900	+3.218%	8	1,063	+4.677%
2026-06-15	4.3500	4.3500	4.3500	4.3500	-9.186%	7	1,071	+8.046%
2026-06-12	4.7900	4.7900	4.7900	4.7900	-0.622%	1	1,064	-1.879%
2026-06-11	4.8400	4.8500	4.8200	4.8200	+2.553%	3	1,064	-2.490%
2026-06-10	4.5000	4.7000	4.5000	4.7000	+11.905%	6	1,062	0.000%
2026-06-09	4.2500	4.5500	4.2000	4.2000	+5.000%	29	1,059	+11.905%
2026-06-08	3.5600	4.0000	3.5600	4.0000	+11.111%	11	1,052	+17.500%
2026-06-05	3.4000	3.7000	3.4000	3.6000	+4.348%	19	1,051	+30.556%
2026-06-04	3.5700	3.7500	3.4500	3.4500	-2.817%	49	1,053	+36.232%
2026-06-03	3.7000	3.7500	3.4500	3.5500	-10.127%	37	1,043	+32.394%
2026-06-02	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,016	+18.987%
2026-06-01	4.0300	4.1500	4.0300	4.1000	-5.747%	239	1,015	+14.634%
2026-05-29	4.3500	4.3500	4.3500	4.3500	-5.435%	10	1,067	+8.046%
2026-05-28	4.5500	4.6300	4.5500	4.6000	+2.679%	15	1,067	+2.174%
2026-05-27	4.5500	4.5600	4.4800	4.4800	+8.738%	11	1,073	+4.911%
2026-05-26	4.1700	4.1700	4.1200	4.1200	-4.186%	4	1,076	+14.078%
2026-05-22	4.2500	4.3000	4.2500	4.3000	+3.614%	10	1,076	+9.302%
2026-05-21	4.0000	4.1500	4.0000	4.1500	+7.792%	43	1,068	+13.253%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-2.284%	2	1,068	+22.078%
2026-05-19	3.8000	3.9400	3.8000	3.9400	+6.486%	2	1,103	+19.289%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-0.538%	10	1,103	+27.027%
2026-05-14	4.1200	4.1200	3.7200	3.7200	-3.377%	21	1,103	+26.344%
2026-05-13	3.8600	3.8600	3.8500	3.8500	-2.532%	4	1,093	+22.078%
2026-05-12	3.8500	3.9500	3.8500	3.9500	+5.333%	74	1,093	+18.987%
2026-05-11	4.2000	4.2000	3.7000	3.7500	-11.137%	62	1,093	+25.333%
2026-05-08	4.0000	4.2200	3.9000	4.2200	+6.835%	31	1,106	+11.374%
2026-05-07	3.6500	3.9800	3.6500	3.9500	+11.268%	59	1,103	+18.987%
2026-05-06	3.6000	3.6500	3.5300	3.5500	+1.429%	45	1,100	+32.394%
2026-05-05	3.2000	3.5000	3.2000	3.5000	+2.941%	47	1,100	+34.286%
2026-05-04	3.2000	3.4000	3.2000	3.4000	0.000%	24	1,059	+38.235%
2026-05-01	3.3500	3.4000	3.3500	3.4000	-2.579%	120	979	+38.235%
2026-04-30	3.4900	3.4900	3.4900	3.4900	+1.749%	1	979	+34.670%
2026-04-29	3.3900	3.4600	3.3800	3.4300	+2.388%	7	978	+37.026%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+8.065%	5	979	+40.299%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+2.310%	5	974	+51.613%
2026-04-24	3.2000	3.2000	3.0100	3.0300	-0.329%	160	969	+55.116%
2026-04-23	3.2000	3.2000	3.0000	3.0400	-3.492%	108	811	+54.605%
2026-04-22	3.1500	3.1500	3.1300	3.1500	-0.316%	13	804	+49.206%
2026-04-21	3.0500	3.1600	3.0500	3.1600	-1.250%	21	798	+48.734%
2026-04-20	3.5100	3.5100	3.2000	3.2000	-5.882%	6	798	+46.875%
2026-04-17	3.4800	3.4800	3.4000	3.4000	+2.410%	80	792	+38.235%
2026-04-16	3.2000	3.3200	3.2000	3.3200	+10.667%	12	744	+41.566%
2026-04-15	3.0500	3.0500	3.0000	3.0000	-7.407%	20	748	+56.667%
2026-04-14	3.2400	3.2400	3.2400	3.2400	-1.220%	1	737	+45.062%
2026-04-13	3.3500	3.6500	3.2800	3.2800	-14.805%	44	736	+43.293%
2026-04-10	3.7000	3.8500	3.7000	3.8500	+6.944%	29	721	+22.078%
2026-04-08	3.8000	3.8000	3.5000	3.6000	-13.253%	20	728	+30.556%
2026-04-07	3.9500	4.1500	3.9000	4.1500	-0.480%	11	726	+13.253%
2026-04-06	3.5500	4.1700	3.5500	4.1700	+15.512%	27	725	+12.710%
2026-04-02	3.3300	3.6100	3.3300	3.6100	+4.638%	4	729	+30.194%
2026-04-01	3.4000	3.4500	3.3200	3.4500	-5.479%	162	729	+36.232%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+4.286%	3	779	+28.767%
2026-03-30	3.1300	3.5000	3.0500	3.5000	+12.903%	5	779	+34.286%
2026-03-27	3.1000	3.1000	3.1000	3.1000	+6.529%	1	779	+51.613%
2026-03-26	3.0500	3.0500	2.9100	2.9100	+2.105%	60	778	+61.512%
2026-03-25	2.8100	2.8500	2.8100	2.8500	+1.786%	4	720	+64.912%
2026-03-24	2.7800	2.8400	2.7800	2.8000	+1.449%	15	720	+67.857%
2026-03-23	2.8100	2.8100	2.6700	2.7600	-6.757%	21	707	+70.290%
2026-03-20	2.9900	3.0000	2.9500	2.9600	-1.333%	21	705	+58.784%
2026-03-19	3.0000	3.2000	3.0000	3.0000	-9.091%	121	689	+56.667%
2026-03-18	3.4000	3.4200	3.1000	3.3000	-9.836%	15	591	+42.424%
2026-03-16	3.6100	3.6600	3.6100	3.6600	+9.910%	10	582	+28.415%
2026-03-12	3.5500	3.5500	3.3300	3.3300	-10.000%	21	572	+41.141%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-12.322%	2	572	+27.027%
2026-03-10	4.2200	4.2200	4.2200	4.2200	-5.169%	2	572	+11.374%
2026-03-06	4.0000	4.4500	4.0000	4.4500	+14.691%	21	572	+5.618%
2026-03-05	3.8300	3.8800	3.8300	3.8800	-1.772%	9	573	+21.134%
2026-03-04	3.9500	3.9500	3.9500	3.9500	-2.469%	2	573	+18.987%
2026-03-03	4.0500	4.0500	4.0500	4.0500	-8.989%	4	571	+16.049%
2026-03-02	4.4500	4.4500	4.4500	4.4500	+5.952%	5	575	+5.618%
2026-02-26	4.2000	4.2000	4.2000	4.2000	+1.205%	5	570	+11.905%
2026-02-25	4.1500	4.1500	4.1500	4.1500	-1.190%	1	566	+13.253%
2026-02-23	4.0500	4.2000	4.0500	4.2000	+0.719%	5	566	+11.905%
2026-02-20	3.9500	4.1700	3.9500	4.1700	+8.312%	6	563	+12.710%
2026-02-19	3.8000	3.8500	3.8000	3.8500	+9.065%	6	560	+22.078%
2026-02-17	3.5000	3.6000	3.5000	3.5300	-17.136%	13	559	+33.144%
2026-02-13	4.1000	4.2700	4.1000	4.2600	+5.185%	62	563	+10.329%
2026-02-12	4.0500	4.3500	4.0000	4.0500	+12.188%	21	563	+16.049%
2026-02-11	3.6100	3.6100	3.6100	3.6100	-22.366%	1	564	+30.194%
2026-02-10	4.4000	4.6500	4.4000	4.6500	+9.412%	16	563	+1.075%
2026-02-09	4.2000	4.3700	4.2000	4.2500	-2.299%	4	579	+10.588%
2026-02-06	4.3000	4.3500	4.3000	4.3500	+1.874%	15	579	+8.046%
2026-02-05	4.3000	4.3000	4.2000	4.2700	-2.955%	17	574	+10.070%
2026-02-04	4.2000	4.4000	4.2000	4.4000	+11.392%	42	579	+6.818%
2026-02-02	3.9500	3.9500	3.9500	3.9500	+9.722%	2	606	+18.987%
2026-01-30	3.6000	3.6000	3.6000	3.6000	-2.703%	2	604	+30.556%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+7.246%	1	602	+27.027%
2026-01-28	3.5500	3.5800	3.4500	3.4500	-11.538%	12	601	+36.232%
2026-01-27	3.6500	3.9000	3.6500	3.9000	+5.405%	35	591	+20.513%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+7.246%	7	561	+27.027%
2026-01-23	3.2200	3.4500	3.2200	3.4500	+7.813%	13	564	+36.232%
2026-01-22	3.1000	3.2000	3.1000	3.2000	+4.575%	47	563	+46.875%
2026-01-21	3.1500	3.5000	2.8000	3.0600	-16.621%	82	577	+53.595%
2026-01-20	3.6700	3.6700	3.6700	3.6700	-3.421%	2	529	+28.065%
2026-01-16	3.9000	3.9000	3.8000	3.8000	-5.473%	12	524	+23.684%
2026-01-15	4.0200	4.0200	4.0200	4.0200	-5.412%	2	524	+16.915%
2026-01-14	3.9500	4.3000	3.9500	4.2500	+12.137%	70	522	+10.588%
2026-01-13	3.5500	3.8000	3.5500	3.7900	+1.067%	11	586	+24.011%
2026-01-12	3.7500	3.7500	3.7200	3.7500	+2.740%	40	576	+25.333%
2026-01-08	3.4500	3.6500	3.4500	3.6500	+7.353%	111	536	+28.767%
2026-01-07	3.7500	3.7500	3.4000	3.4000	-7.104%	221	627	+38.235%
2026-01-06	3.7900	3.8200	3.6600	3.6600	-8.500%	51	430	+28.415%
2026-01-05	4.0000	4.0000	3.9500	4.0000	-3.148%	22	384	+17.500%
2026-01-02	4.1000	4.1300	4.1000	4.1300	-4.398%	6	384	+13.801%
2025-12-31	4.1500	4.3200	4.1500	4.3200	+1.171%	75	399	+8.796%
2025-12-30	4.3500	4.3500	4.1400	4.2700	+0.471%	7	399	+10.070%
2025-12-29	4.4500	4.4500	4.2500	4.2500	+13.333%	16	403	+10.588%
2025-12-24	3.7500	3.7500	3.7500	3.7500	-4.337%	1	386	+25.333%
2025-12-23	4.0500	4.0500	3.9200	3.9200	-15.699%	11	386	+19.898%
2025-12-19	4.6500	4.6500	4.6500	4.6500	+1.087%	10	383	+1.075%
2025-12-18	4.6000	4.6000	4.6000	4.6000	-2.128%	28	373	+2.174%
2025-12-16	4.6500	4.7000	4.6500	4.7000	+3.297%	15	373	0.000%
2025-12-15	4.4600	4.6500	4.4600	4.5500	+3.409%	80	358	+3.297%
2025-12-09	4.8000	4.8000	4.4000	4.4000	-6.383%	11	288	+6.818%
2025-12-04	4.7000	4.7000	4.7000	4.7000	+2.174%	20	287	0.000%
2025-12-02	4.0000	4.6000	4.0000	4.6000	-11.538%	3	267	+2.174%
2025-12-01	5.2000	5.2000	5.2000	5.2000	+18.182%	2	270	-9.615%
2025-11-20	4.4000	4.4000	4.4000	4.4000	-6.383%	1	268	+6.818%
2025-11-18	4.7000	4.7000	4.7000	4.7000	+2.174%	7	269	0.000%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-1.075%	1	269	+2.174%
2025-11-13	4.6500	4.6500	4.6500	4.6500	+12.048%	18	268	+1.075%
2025-11-07	4.1000	4.2000	4.0900	4.1500	+7.235%	16	286	+13.253%
2025-11-06	4.1500	4.1500	3.8700	3.8700	-6.747%	32	270	+21.447%
2025-11-05	4.1500	4.1500	4.1500	4.1500	+1.220%	2	240	+13.253%
2025-11-03	4.0000	4.1000	4.0000	4.1000	-8.889%	30	237	+14.634%
2025-10-30	4.2300	4.5000	4.2300	4.5000	+6.635%	22	237	+4.444%
2025-10-29	4.8000	4.8000	4.1200	4.2200	-17.255%	162	217	+11.374%
2025-10-28	5.1000	5.1000	5.1000	5.1000	0.000%	10	90	-7.843%
2025-10-27	5.1000	5.1000	5.1000	5.1000	+2.000%	27	111	-7.843%
2025-10-24	5.0000	5.0000	4.8500	5.0000	+1.215%	25	111	-6.000%
2025-10-23	4.9400	4.9400	4.9400	4.9400	+2.277%	2	97	-4.858%
2025-10-15	4.8300	4.8300	4.8300	4.8300	+0.207%	2	95	-2.692%
2025-10-09	4.8200	4.8200	4.8200	4.8200	-2.626%	7	95	-2.490%
2025-10-06	5.0000	5.0000	4.9500	4.9500	-8.333%	27	95	-5.051%
2025-09-26	5.4000	5.4000	5.4000	5.4000	-0.552%	4	76	-12.963%
2025-09-19	5.8000	5.8000	5.4300	5.4300	+6.471%	3	76	-13.444%
2025-09-16	5.1000	5.1000	5.1000	5.1000	+2.000%	70	74	-7.843%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	4	4	-6.000%