Dark

KHC20280121C25
KHC Jan 21 2028 25.00 Call (KHC280121C00025000)
option OPRA

EOD

Aug 13, 2026

3.49+14.426%(+0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.4900	3.4900	3.4900	3.4900	+14.426%	1	4,400	0.000%
2026-08-12	3.1000	3.1000	2.9500	3.0500	-7.295%	78	4,399	+14.426%
2026-08-11	3.2800	3.3000	3.1500	3.2900	-1.791%	118	4,370	+6.079%
2026-08-10	3.3700	3.3700	3.2600	3.3500	-5.634%	18	4,370	+4.179%
2026-08-07	3.3900	3.5800	3.3900	3.5500	+5.970%	23	4,373	-1.690%
2026-08-06	3.8800	3.8800	3.3000	3.3500	-17.284%	32	4,353	+4.179%
2026-08-05	4.1300	4.1700	3.6600	4.0500	-7.323%	88	4,335	-13.827%
2026-08-04	4.4300	4.4300	4.3700	4.3700	+1.157%	12	4,285	-20.137%
2026-08-03	4.4500	4.4500	4.3200	4.3200	+1.647%	2	4,287	-19.213%
2026-07-31	4.3000	4.3000	4.2500	4.2500	-7.609%	43	4,288	-17.882%
2026-07-30	4.7500	4.7500	4.5500	4.6000	-14.019%	12	4,301	-24.130%
2026-07-29	5.3000	5.8000	5.3000	5.3500	+5.315%	181	4,302	-34.766%
2026-07-28	4.7400	5.4500	4.7400	5.0800	+12.889%	30	4,349	-31.299%
2026-07-27	4.4000	4.5000	4.4000	4.5000	+11.111%	4	4,353	-22.444%
2026-07-24	4.0500	4.0500	4.0500	4.0500	+2.792%	4	4,355	-13.827%
2026-07-23	4.1500	4.2000	3.9400	3.9400	-5.967%	7	4,355	-11.421%
2026-07-21	4.1500	4.1900	4.1500	4.1900	-4.338%	3	4,359	-16.706%
2026-07-20	4.3000	4.4000	4.1500	4.3800	+4.286%	60	4,359	-20.320%
2026-07-17	4.6000	5.2000	4.2000	4.2000	-6.040%	42	4,357	-16.905%
2026-07-16	4.3500	4.4700	4.3400	4.4700	+9.559%	18	4,351	-21.924%
2026-07-15	3.8500	4.1000	3.8500	4.0800	+11.781%	8	4,339	-14.461%
2026-07-14	3.6500	3.6500	3.6500	3.6500	-3.947%	1	4,340	-4.384%
2026-07-13	3.6900	3.9400	3.6900	3.8000	+11.765%	34	4,339	-8.158%
2026-07-10	3.4500	3.6700	3.4000	3.4000	-2.857%	41	4,329	+2.647%
2026-07-09	3.5000	3.5500	3.3800	3.5000	-4.891%	38	4,299	-0.286%
2026-07-08	3.8000	4.0000	3.6800	3.6800	-5.641%	273	4,261	-5.163%
2026-07-07	4.1900	4.1900	3.8500	3.9000	+13.043%	224	4,366	-10.513%
2026-07-06	3.7100	3.7100	3.4500	3.4500	-12.658%	17	4,392	+1.159%
2026-07-02	4.0000	4.0000	3.7800	3.9500	+6.757%	78	4,389	-11.646%
2026-07-01	3.5000	3.7500	3.5000	3.7000	+20.130%	15	4,389	-5.676%
2026-06-30	3.2000	3.3200	3.0800	3.0800	-6.667%	41	4,390	+13.312%
2026-06-29	3.2500	3.3000	3.2500	3.3000	+8.197%	12	4,402	+5.758%
2026-06-26	3.0500	3.1500	2.9000	3.0500	+1.329%	26	4,402	+14.426%
2026-06-25	2.9000	3.2000	2.9000	3.0100	+15.326%	49	4,399	+15.947%
2026-06-24	2.6100	2.6100	2.6100	2.6100	+1.163%	10	4,357	+33.716%
2026-06-23	2.4300	2.6500	2.4300	2.5800	+9.322%	26	4,347	+35.271%
2026-06-22	2.5000	2.6000	2.3600	2.3600	-17.193%	22	4,339	+47.881%
2026-06-18	2.8400	2.8500	2.8000	2.8500	-5.000%	9	4,323	+22.456%
2026-06-17	3.3000	3.3000	2.8900	3.0000	-4.459%	5	4,323	+16.333%
2026-06-16	3.2000	3.2500	3.1400	3.1400	-10.286%	7	4,323	+11.146%
2026-06-15	3.0000	3.5000	3.0000	3.5000	+7.034%	22	4,322	-0.286%
2026-06-12	3.5500	3.6000	3.2700	3.2700	-9.167%	23	4,318	+6.728%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+4.956%	6	4,311	-3.056%
2026-06-10	3.3800	3.4600	3.3300	3.4300	+14.333%	6	4,307	+1.749%
2026-06-09	3.2000	3.3000	3.0000	3.0000	-2.597%	44	4,303	+16.333%
2026-06-08	3.0800	3.0800	3.0800	3.0800	+12.000%	4	4,302	+13.312%
2026-06-05	2.5300	2.7500	2.5000	2.7500	+14.583%	215	4,306	+26.909%
2026-06-04	2.6500	2.6500	2.4000	2.4000	-9.434%	58	4,308	+45.417%
2026-06-03	2.7500	3.0000	2.5200	2.6500	-7.018%	80	4,306	+31.698%
2026-06-02	2.9600	2.9700	2.8500	2.8500	-1.384%	8	4,300	+22.456%
2026-06-01	3.1300	3.1300	2.8900	2.8900	+2.120%	163	4,297	+20.761%
2026-05-29	3.3000	3.3000	2.8300	2.8300	-16.765%	15	4,372	+23.322%
2026-05-28	3.3200	3.5000	3.3200	3.4000	+1.493%	40	4,363	+2.647%
2026-05-27	3.3000	3.5000	3.2800	3.3500	+8.065%	93	4,357	+4.179%
2026-05-22	2.9800	3.1000	2.9800	3.1000	+4.377%	18	4,337	+12.581%
2026-05-21	2.9000	2.9700	2.9000	2.9700	+13.359%	19	4,335	+17.508%
2026-05-18	2.9100	2.9100	2.6200	2.6200	-1.132%	101	4,335	+33.206%
2026-05-15	2.8500	2.8500	2.6500	2.6500	-7.018%	7	4,318	+31.698%
2026-05-14	2.9500	2.9500	2.8500	2.8500	+6.742%	11	4,312	+22.456%
2026-05-13	2.9000	2.9000	2.6500	2.6700	-9.184%	23	4,284	+30.712%
2026-05-12	2.6000	2.9800	2.6000	2.9400	+5.376%	22	4,284	+18.707%
2026-05-11	2.9500	2.9500	2.7100	2.7900	-8.525%	31	4,284	+25.090%
2026-05-08	2.8500	3.1700	2.8000	3.0500	+5.172%	18	4,279	+14.426%
2026-05-07	2.7000	3.0000	2.7000	2.9000	+13.725%	17	4,280	+20.345%
2026-05-06	2.9200	2.9200	2.5000	2.5500	-0.391%	104	4,273	+36.863%
2026-05-05	2.2500	2.6200	2.1000	2.5600	+4.490%	66	4,276	+36.328%
2026-05-04	2.3800	2.4700	2.3800	2.4500	+8.407%	105	4,238	+42.449%
2026-05-01	2.3500	2.5000	2.2600	2.2600	-11.719%	91	4,134	+54.425%
2026-04-30	2.5600	2.5600	2.5600	2.5600	+4.918%	4	4,134	+36.328%
2026-04-29	2.4000	2.4400	2.4000	2.4400	+10.909%	5	4,130	+43.033%
2026-04-28	2.2500	2.5000	2.1900	2.2000	0.000%	85	4,135	+58.636%
2026-04-27	2.4200	2.4200	2.1800	2.2000	+2.326%	32	4,126	+58.636%
2026-04-24	2.3000	2.3000	2.1500	2.1500	-4.018%	8	4,120	+62.326%
2026-04-23	2.2200	2.2400	2.1100	2.2400	+1.818%	114	4,117	+55.804%
2026-04-22	2.2700	2.2700	2.2000	2.2000	0.000%	3	4,102	+58.636%
2026-04-21	2.2700	2.3000	2.1500	2.2000	-3.930%	21	4,117	+58.636%
2026-04-20	2.4500	2.5500	2.2900	2.2900	-6.148%	18	4,117	+52.402%
2026-04-17	2.5800	2.5800	2.4200	2.4400	-4.314%	6	4,112	+43.033%
2026-04-16	2.3300	2.5500	2.3300	2.5500	+10.870%	39	4,112	+36.863%
2026-04-15	2.2500	2.3000	2.1500	2.3000	0.000%	40	4,111	+51.739%
2026-04-14	2.3500	2.3600	2.2700	2.3000	-8.000%	99	4,071	+51.739%
2026-04-13	2.0000	2.5000	2.0000	2.5000	-7.407%	5	4,056	+39.600%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-4.930%	1	4,051	+29.259%
2026-04-09	2.6800	2.8400	2.2000	2.8400	+9.231%	11	4,050	+22.887%
2026-04-08	2.7400	2.8000	2.6000	2.6000	-10.345%	12	4,048	+34.231%
2026-04-07	3.0800	3.0800	2.8700	2.9000	-5.229%	55	4,047	+20.345%
2026-04-06	2.9500	3.1500	2.9200	3.0600	+16.794%	621	3,999	+14.052%
2026-04-02	2.6200	2.7500	2.6000	2.6200	0.000%	9	4,006	+33.206%
2026-04-01	2.4900	2.6200	2.4000	2.6200	+1.158%	27	4,006	+33.206%
2026-03-31	2.5100	2.6500	2.4300	2.5900	+3.600%	71	3,987	+34.749%
2026-03-30	2.3600	2.5000	2.3600	2.5000	+5.042%	2	3,945	+39.600%
2026-03-27	2.3700	2.3800	2.3700	2.3800	+14.976%	32	3,944	+46.639%
2026-03-26	2.0700	2.0700	2.0300	2.0700	+7.813%	7	3,912	+68.599%
2026-03-25	1.8100	1.9700	1.8100	1.9200	-4.000%	60	3,913	+81.771%
2026-03-24	2.0500	2.0500	1.7900	2.0000	+4.712%	114	3,894	+74.500%
2026-03-23	2.0000	2.0000	1.8500	1.9100	-7.729%	45	3,870	+82.723%
2026-03-20	2.1500	2.2000	2.0700	2.0700	-4.167%	23	3,878	+68.599%
2026-03-19	2.1000	2.3000	2.1000	2.1600	-6.087%	37	3,885	+61.574%
2026-03-18	2.3200	2.3300	2.2400	2.3000	-10.506%	7	3,868	+51.739%
2026-03-17	2.6000	2.6300	2.5700	2.5700	+2.390%	19	3,867	+35.798%
2026-03-16	2.6000	2.6000	2.4600	2.5100	-1.953%	32	3,867	+39.044%
2026-03-13	2.4800	2.5600	2.4800	2.5600	+10.345%	100	3,866	+36.328%
2026-03-12	2.5000	2.5000	2.2900	2.3200	-12.453%	141	3,771	+50.431%
2026-03-11	2.9600	2.9600	2.5500	2.6500	-14.239%	754	3,738	+31.698%
2026-03-10	3.3500	3.3500	2.9500	3.0900	-9.384%	19	3,337	+12.945%
2026-03-09	3.4500	3.4500	3.2500	3.4100	+0.294%	21	3,329	+2.346%
2026-03-06	2.9600	3.4000	2.9600	3.4000	+14.094%	63	3,325	+2.647%
2026-03-05	2.9600	2.9800	2.9000	2.9800	+10.781%	10	3,313	+17.114%
2026-03-04	2.7000	2.8700	2.6800	2.6900	-13.226%	110	3,310	+29.740%
2026-03-03	2.7800	3.1000	2.7800	3.1000	+6.897%	536	3,311	+12.581%
2026-03-02	2.9000	2.9000	2.9000	2.9000	-8.805%	10	2,876	+20.345%
2026-02-27	3.2500	3.3300	3.1500	3.1800	+1.274%	479	2,883	+9.748%
2026-02-26	3.1400	3.1400	3.1400	3.1400	+6.441%	5	2,607	+11.146%
2026-02-25	2.9500	2.9500	2.9500	2.9500	-4.839%	1	2,601	+18.305%
2026-02-24	3.2500	3.6000	3.1000	3.1000	0.000%	16	2,601	+12.581%
2026-02-23	3.0000	3.1200	2.9000	3.1000	+5.085%	130	2,602	+12.581%
2026-02-20	2.7100	2.9500	2.7100	2.9500	+7.273%	11	2,601	+18.305%
2026-02-19	2.7500	2.7500	2.7500	2.7500	-0.722%	3	2,599	+26.909%
2026-02-18	2.7900	2.7900	2.5900	2.7700	+4.135%	91	2,599	+25.993%
2026-02-17	3.0500	3.0500	2.4700	2.6600	-11.333%	92	2,600	+31.203%
2026-02-13	3.1200	3.1200	3.0000	3.0000	+1.010%	51	2,647	+16.333%
2026-02-12	3.0900	3.1500	2.8900	2.9700	-10.000%	133	2,647	+17.508%
2026-02-11	2.7500	3.5000	2.7500	3.3000	-3.226%	61	2,568	+5.758%
2026-02-10	3.1000	3.4400	3.1000	3.4100	+10.000%	184	2,523	+2.346%
2026-02-09	3.1800	3.2000	3.0000	3.1000	-4.615%	24	2,612	+12.581%
2026-02-06	3.1600	3.2500	3.1000	3.2500	+4.839%	43	2,609	+7.385%
2026-02-05	3.0000	3.1000	2.8000	3.1000	0.000%	14	2,608	+12.581%
2026-02-04	3.1000	3.2000	3.1000	3.1000	+16.105%	461	2,610	+12.581%
2026-02-03	2.8000	2.8000	2.6600	2.6700	+4.706%	12	2,636	+30.712%
2026-02-02	2.5800	2.5800	2.4500	2.5500	-1.923%	22	2,637	+36.863%
2026-01-30	2.2900	2.6000	2.2900	2.6000	+8.333%	11	2,655	+34.231%
2026-01-29	2.4300	2.4300	2.4000	2.4000	-4.000%	188	2,666	+45.417%
2026-01-28	2.6500	2.7300	2.5000	2.5000	-9.091%	15	2,817	+39.600%
2026-01-27	2.7500	2.7500	2.6500	2.7500	+1.103%	29	2,816	+26.909%
2026-01-26	2.7500	2.7500	2.6700	2.7200	+5.837%	66	2,818	+28.309%
2026-01-23	2.3300	2.5700	2.3300	2.5700	+9.829%	92	2,797	+35.798%
2026-01-22	2.1700	2.3600	2.1700	2.3400	+6.364%	228	2,745	+49.145%
2026-01-21	2.2400	2.3000	1.9000	2.2000	-24.399%	203	2,717	+58.636%
2026-01-20	2.6200	2.9100	2.5000	2.9100	+7.778%	541	2,672	+19.931%
2026-01-16	2.8000	2.8200	2.7000	2.7000	-9.396%	20	2,400	+29.259%
2026-01-15	3.0400	3.0400	2.9000	2.9800	-3.871%	77	2,400	+17.114%
2026-01-14	2.9600	3.2500	2.9600	3.1000	+10.714%	23	2,384	+12.581%
2026-01-13	2.7900	2.9100	2.7900	2.8000	+5.263%	3	2,373	+24.643%
2026-01-12	2.7600	2.7600	2.6500	2.6600	-3.273%	33	2,374	+31.203%
2026-01-09	2.5500	2.7600	2.5500	2.7500	+1.852%	20	2,379	+26.909%
2026-01-08	2.7000	2.7000	2.5800	2.7000	+12.971%	17	2,381	+29.259%
2026-01-07	2.7000	2.7500	2.3900	2.3900	-11.481%	111	2,391	+46.025%
2026-01-06	2.7900	2.8500	2.6600	2.7000	-3.915%	53	2,343	+29.259%
2026-01-05	3.0000	3.1000	2.7900	2.8100	-13.003%	303	2,340	+24.199%
2026-01-02	3.0000	3.2300	3.0000	3.2300	+4.194%	107	2,346	+8.050%
2025-12-31	3.2000	3.2500	3.1000	3.1000	0.000%	73	2,305	+12.581%
2025-12-30	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,305	+12.581%
2025-12-29	3.1500	3.2500	3.1000	3.1000	+3.333%	31	2,305	+12.581%
2025-12-26	3.0000	3.1000	2.9500	3.0000	0.000%	39	2,305	+16.333%
2025-12-24	2.8500	3.0000	2.8000	3.0000	+4.895%	21	2,307	+16.333%
2025-12-23	3.0000	3.0000	2.7100	2.8600	-6.536%	147	2,307	+22.028%
2025-12-22	3.0800	3.3000	3.0200	3.0600	-7.273%	646	2,299	+14.052%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-5.714%	10	1,880	+5.758%
2025-12-17	3.3000	3.7100	3.3000	3.5000	+4.478%	76	1,870	-0.286%
2025-12-16	3.4000	3.6000	3.2900	3.3500	+1.515%	7	1,848	+4.179%
2025-12-15	3.2000	3.3000	3.2000	3.3000	+4.101%	23	1,847	+5.758%
2025-12-12	3.2500	3.3000	3.1700	3.1700	-4.230%	32	1,846	+10.095%
2025-12-11	3.3400	3.4000	3.2000	3.3100	+5.751%	36	1,834	+5.438%
2025-12-10	4.0900	4.0900	3.1000	3.1300	-0.635%	3	1,829	+11.502%
2025-12-09	3.3000	3.3000	3.0500	3.1500	-7.353%	17	1,827	+10.794%
2025-12-08	3.3500	3.4000	3.2500	3.4000	0.000%	55	1,831	+2.647%
2025-12-05	3.5000	3.5000	3.3500	3.4000	-1.449%	26	1,809	+2.647%
2025-12-04	3.5000	3.7000	3.4000	3.4500	-22.472%	14	1,796	+1.159%
2025-12-03	4.4500	4.4500	4.4500	4.4500	+14.103%	1	1,789	-21.573%
2025-11-28	3.9000	3.9000	3.9000	3.9000	0.000%	6	1,789	-10.513%
2025-11-26	3.6500	3.9000	3.6500	3.9000	+6.849%	6	1,783	-10.513%
2025-11-25	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,783	-4.384%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+1.695%	1	1,782	-3.056%
2025-11-20	3.5400	3.5400	3.5400	3.5400	+4.118%	15	1,782	-1.412%
2025-11-19	3.4000	3.4500	3.3800	3.4000	+9.677%	37	1,767	+2.647%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-8.824%	1	1,730	+12.581%
2025-11-14	3.3500	3.4000	3.3500	3.4000	-4.225%	84	1,729	+2.647%
2025-11-13	3.5500	3.6000	3.3500	3.5500	+5.970%	17	1,646	-1.690%
2025-11-12	3.2500	3.3500	3.2500	3.3500	+1.515%	12	1,645	+4.179%
2025-11-11	3.2500	3.3000	3.2500	3.3000	+12.245%	2	1,645	+5.758%
2025-11-07	2.9500	3.0200	2.9400	2.9400	+0.341%	22	1,643	+18.707%
2025-11-06	2.9500	2.9500	2.9300	2.9300	-5.484%	3	1,641	+19.113%
2025-11-05	3.1000	3.1000	3.1000	3.1000	+1.639%	2	1,640	+12.581%
2025-11-04	3.2500	3.2500	3.0500	3.0500	-2.866%	4	1,640	+14.426%
2025-11-03	3.0500	3.2000	2.8000	3.1400	-4.848%	54	1,610	+11.146%
2025-10-31	3.2500	3.5400	3.2500	3.3000	-1.493%	6	1,610	+5.758%
2025-10-30	3.1000	3.4600	3.1000	3.3500	-4.286%	1,306	1,609	+4.179%
2025-10-29	4.2000	4.2000	3.1500	3.5000	-12.500%	229	445	-0.286%
2025-10-28	4.0000	4.0000	4.0000	4.0000	+1.010%	1	284	-12.750%
2025-10-27	3.7500	4.2500	3.7500	3.9600	+4.211%	3	280	-11.869%
2025-10-23	3.8000	3.8000	3.7000	3.8000	-2.062%	31	280	-8.158%
2025-10-22	4.0500	4.0500	3.8800	3.8800	-0.767%	2	250	-10.052%
2025-10-21	3.9900	3.9900	3.9100	3.9100	+7.123%	2	252	-10.742%
2025-10-20	3.6500	3.6500	3.6500	3.6500	-6.410%	1	250	-4.384%
2025-10-17	3.8000	3.9300	3.7500	3.9000	+4.000%	18	251	-10.513%
2025-10-16	3.9000	3.9000	3.6300	3.7500	+2.740%	62	234	-6.933%
2025-10-15	3.8500	3.8500	3.6500	3.6500	-6.410%	4	172	-4.384%
2025-10-14	3.9000	3.9000	3.9000	3.9000	+5.405%	1	168	-10.513%
2025-10-13	3.6300	3.7000	3.6300	3.7000	+2.778%	61	167	-5.676%
2025-10-10	3.6200	3.6200	3.5300	3.6000	-1.370%	6	147	-3.056%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+4.286%	7	153	-4.384%
2025-10-08	3.7500	3.7500	3.5000	3.5000	-9.091%	31	153	-0.286%
2025-10-07	3.7900	3.8500	3.4500	3.8500	+5.191%	29	126	-9.351%
2025-10-06	4.2000	4.2000	3.6600	3.6600	-10.732%	16	102	-4.645%
2025-10-03	4.1000	4.1000	4.1000	4.1000	+2.500%	1	87	-14.878%
2025-10-02	4.2500	4.2500	4.0000	4.0000	+1.266%	20	86	-12.750%
2025-09-30	3.9500	3.9500	3.9500	3.9500	+1.282%	31	66	-11.646%
2025-09-29	4.1000	4.1000	3.8500	3.9000	-2.500%	30	35	-10.513%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+0.756%	2	5	-12.750%
2025-09-16	3.9500	3.9700	3.9500	3.9700	0.000%	6	3	-12.091%