Dark

KHC20280121C30
KHC Jan 21 2028 30.00 Call (KHC280121C00030000)
option OPRA

EOD

Aug 13, 2026

1.85+20.915%(+0.32)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6800	1.8700	1.6800	1.8500	+20.915%	31	4,700	0.000%
2026-08-12	1.6100	1.6100	1.3700	1.5300	-9.467%	21	4,693	+20.915%
2026-08-11	1.7500	1.7500	1.6900	1.6900	+1.807%	331	4,673	+9.467%
2026-08-10	1.8200	1.8200	1.6600	1.6600	-8.791%	29	4,856	+11.446%
2026-08-07	1.6700	1.8200	1.6700	1.8200	+1.111%	34	4,829	+1.648%
2026-08-06	1.8100	1.8300	1.7200	1.8000	-17.051%	64	4,829	+2.778%
2026-08-05	2.1000	2.1700	1.9300	2.1700	-13.200%	17	4,827	-14.747%
2026-08-04	2.2100	2.5000	2.2100	2.5000	+3.734%	2	4,828	-26.000%
2026-08-03	2.4800	2.4800	2.3400	2.4100	+2.119%	12	4,827	-23.237%
2026-07-31	2.3600	2.3600	2.3600	2.3600	-4.453%	1	4,826	-21.610%
2026-07-30	2.3000	2.8900	2.3000	2.4700	-19.544%	32	4,826	-25.101%
2026-07-29	3.0800	3.3500	2.8700	3.0700	+0.327%	225	4,806	-39.739%
2026-07-28	2.9100	3.1000	2.6000	3.0600	+22.400%	129	4,788	-39.542%
2026-07-27	2.3000	2.5000	2.3000	2.5000	+13.636%	2	4,814	-26.000%
2026-07-24	2.1000	2.2000	2.1000	2.2000	-1.345%	9	4,815	-15.909%
2026-07-23	2.2300	2.2300	2.2300	2.2300	-7.851%	29	4,820	-17.040%
2026-07-22	2.4300	2.4500	2.3000	2.4200	+5.217%	393	4,820	-23.554%
2026-07-21	2.3100	2.3100	2.1900	2.3000	-2.542%	119	4,893	-19.565%
2026-07-20	2.3700	2.3700	2.3600	2.3600	-0.840%	2	4,839	-21.610%
2026-07-17	2.8000	2.8000	2.3800	2.3800	-2.857%	39	4,839	-22.269%
2026-07-16	2.2800	2.4500	2.2800	2.4500	+16.667%	24	4,853	-24.490%
2026-07-15	2.0500	2.1500	1.8100	2.1000	+9.375%	28	4,859	-11.905%
2026-07-14	1.9900	1.9900	1.8600	1.9200	-9.859%	9	4,853	-3.646%
2026-07-13	2.1100	2.1300	2.0000	2.1300	+17.033%	18	4,853	-13.146%
2026-07-10	1.8000	1.8200	1.7500	1.8200	+4.000%	3,020	4,868	+1.648%
2026-07-09	1.8000	1.8200	1.6100	1.7500	-25.532%	13	5,484	+5.714%
2026-07-07	2.2500	2.3500	2.0900	2.3500	+27.027%	124	5,481	-21.277%
2026-07-06	2.1200	2.1200	1.7700	1.8500	-11.905%	69	5,382	0.000%
2026-07-02	2.1500	2.1500	2.0000	2.1000	+5.000%	22	5,410	-11.905%
2026-07-01	1.9400	2.0500	1.8200	2.0000	+9.290%	30	5,410	-7.500%
2026-06-30	1.6600	1.8300	1.6000	1.8300	+1.105%	9	5,392	+1.093%
2026-06-29	1.5400	1.8200	1.5400	1.8100	+19.868%	218	5,385	+2.210%
2026-06-26	1.6500	1.6600	1.5100	1.5100	+7.857%	66	5,556	+22.517%
2026-06-25	1.6000	1.6000	1.4000	1.4000	-2.778%	11	5,532	+32.143%
2026-06-24	1.3600	1.4500	1.3600	1.4400	+11.628%	39	5,528	+28.472%
2026-06-23	1.2700	1.3000	1.2600	1.2900	+11.207%	7	5,490	+43.411%
2026-06-22	1.2700	1.3300	1.1600	1.1600	-21.622%	128	5,487	+59.483%
2026-06-18	1.4100	1.5000	1.4100	1.4800	-1.333%	57	5,142	+25.000%
2026-06-17	1.7700	1.7700	1.5000	1.5000	-4.459%	235	5,142	+23.333%
2026-06-16	1.6500	1.7500	1.5700	1.5700	-17.368%	270	5,142	+17.834%
2026-06-15	1.9700	2.1300	1.8400	1.9000	-2.564%	13	4,889	-2.632%
2026-06-12	1.9500	2.0300	1.9500	1.9500	-3.465%	175	4,881	-5.128%
2026-06-11	1.9500	2.0200	1.9500	2.0200	+6.316%	11	5,019	-8.416%
2026-06-10	1.7000	1.9000	1.7000	1.9000	+12.426%	54	5,030	-2.632%
2026-06-09	1.6000	1.7200	1.6000	1.6900	+1.807%	46	5,047	+9.467%
2026-06-08	1.3700	1.6600	1.3700	1.6600	+26.718%	110	5,072	+11.446%
2026-06-04	1.4000	1.4000	1.2500	1.3100	-13.816%	453	5,033	+41.221%
2026-06-03	1.5200	1.5200	1.5200	1.5200	+2.703%	9	5,460	+21.711%
2026-06-02	1.5200	1.5300	1.3500	1.4800	-3.896%	35	5,460	+25.000%
2026-06-01	1.4500	1.6500	1.4500	1.5400	-11.494%	48	5,454	+20.130%
2026-05-29	1.7400	1.7400	1.7400	1.7400	-2.793%	1	5,449	+6.322%
2026-05-28	1.7600	1.8600	1.7600	1.7900	-2.186%	23	5,449	+3.352%
2026-05-27	1.8500	1.8500	1.8300	1.8300	+11.585%	102	5,464	+1.093%
2026-05-26	1.6400	1.6800	1.5200	1.6400	+1.863%	83	5,365	+12.805%
2026-05-22	1.5800	1.7400	1.5500	1.6100	+0.625%	64	5,431	+14.907%
2026-05-21	1.6000	1.6000	1.6000	1.6000	+7.383%	20	5,401	+15.625%
2026-05-20	1.2500	1.4900	1.2500	1.4900	+4.196%	24	5,401	+24.161%
2026-05-19	1.5200	1.5200	1.4300	1.4300	-1.379%	17	5,391	+29.371%
2026-05-18	1.3000	1.4500	1.1500	1.4500	+3.571%	22	5,391	+27.586%
2026-05-15	1.3500	1.4600	1.3500	1.4000	-0.709%	17	5,391	+32.143%
2026-05-14	1.6000	1.6000	1.4100	1.4100	+2.920%	21	5,378	+31.206%
2026-05-13	1.6200	1.6200	1.3000	1.3700	+0.735%	20	5,369	+35.036%
2026-05-11	1.6100	1.6500	1.3600	1.3600	-14.465%	21	5,369	+36.029%
2026-05-08	1.5000	1.6200	1.4700	1.5900	+9.655%	98	5,359	+16.352%
2026-05-07	1.3200	1.4500	1.3000	1.4500	+11.538%	16	5,370	+27.586%
2026-05-06	1.4000	1.4000	1.1900	1.3000	+13.043%	94	5,356	+42.308%
2026-05-05	1.1500	1.1500	1.1000	1.1500	+5.505%	5	5,341	+60.870%
2026-05-04	1.0900	1.0900	1.0900	1.0900	-8.403%	2	5,340	+69.725%
2026-05-01	1.2500	1.2700	1.1800	1.1900	-8.462%	185	5,172	+55.462%
2026-04-30	1.2500	1.3000	1.2500	1.3000	+13.043%	4	5,172	+42.308%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+5.505%	18	5,170	+60.870%
2026-04-27	1.0500	1.1300	1.0500	1.0900	-0.909%	36	5,170	+69.725%
2026-04-24	1.1100	1.1100	1.1000	1.1000	+5.769%	2	5,134	+68.182%
2026-04-23	1.0400	1.0400	1.0200	1.0400	+0.971%	38	5,134	+77.885%
2026-04-22	1.1100	1.1100	1.0100	1.0300	-1.905%	9	5,136	+79.612%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-7.080%	10	5,119	+76.190%
2026-04-20	1.2500	1.2500	1.1300	1.1300	-9.600%	83	5,119	+63.717%
2026-04-17	1.3000	1.3000	1.2500	1.2500	-1.575%	37	5,038	+48.000%
2026-04-16	1.2500	1.2800	1.2500	1.2700	+10.435%	16	5,026	+45.669%
2026-04-15	1.0600	1.1500	1.0000	1.1500	+4.545%	107	5,016	+60.870%
2026-04-14	1.1900	1.1900	1.0600	1.1000	-6.780%	22	5,075	+68.182%
2026-04-13	1.3000	1.3000	1.1000	1.1800	-15.714%	12	5,055	+56.780%
2026-04-10	1.5000	1.5000	1.4000	1.4000	+7.692%	4	5,056	+32.143%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-3.704%	1	5,057	+42.308%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-9.396%	24	5,058	+37.037%
2026-04-07	1.4900	1.4900	1.4900	1.4900	-0.667%	1	5,058	+24.161%
2026-04-06	1.3600	1.5500	1.3600	1.5000	+11.940%	40	5,059	+23.333%
2026-04-02	1.3900	1.4500	1.3400	1.3400	+3.077%	227	4,839	+38.060%
2026-03-31	1.2900	1.3000	1.2900	1.3000	+6.557%	9	4,839	+42.308%
2026-03-30	1.1700	1.3400	1.1700	1.2200	+2.521%	16	4,839	+51.639%
2026-03-27	1.1000	1.1900	1.1000	1.1900	+19.000%	6	4,834	+55.462%
2026-03-26	1.0500	1.0700	1.0000	1.0000	+5.263%	21	4,834	+85.000%
2026-03-25	0.9500	0.9600	0.9500	0.9500	-7.767%	54	4,827	+94.737%
2026-03-24	0.9800	1.0300	0.9600	1.0300	+14.444%	111	4,776	+79.612%
2026-03-23	1.0000	1.0500	0.9000	0.9000	-14.286%	123	4,677	+105.556%
2026-03-20	1.1000	1.1200	1.0500	1.0500	-4.545%	27	4,608	+76.190%
2026-03-19	1.1000	1.1100	1.1000	1.1000	0.000%	12	4,604	+68.182%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-14.063%	1	4,605	+68.182%
2026-03-17	1.3500	1.3500	1.2500	1.2800	+1.587%	18	4,605	+44.531%
2026-03-16	1.2500	1.2600	1.2300	1.2600	-0.787%	12	4,602	+46.825%
2026-03-13	1.2500	1.2700	1.2200	1.2700	+5.833%	5	4,592	+45.669%
2026-03-12	1.3000	1.4000	1.1600	1.2000	-9.774%	3,100	4,595	+54.167%
2026-03-11	1.3100	1.3400	1.3000	1.3300	-11.333%	390	1,681	+39.098%
2026-03-10	1.7500	1.7500	1.5000	1.5000	-16.667%	15	1,294	+23.333%
2026-03-09	1.9600	1.9600	1.8000	1.8000	+2.857%	2	1,289	+2.778%
2026-03-06	1.7200	1.7500	1.6800	1.7500	+9.375%	223	1,289	+5.714%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+7.383%	1	1,255	+15.625%
2026-03-04	1.4600	1.5000	1.3900	1.4900	-0.667%	18	1,256	+24.161%
2026-03-03	1.5300	1.6600	1.5000	1.5000	+1.351%	97	1,240	+23.333%
2026-03-02	1.4800	1.4800	1.4800	1.4800	-7.500%	5	1,150	+25.000%
2026-02-27	1.6000	1.6000	1.6000	1.6000	-5.882%	4	1,154	+15.625%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+13.333%	1	1,158	+8.824%
2026-02-25	1.6500	1.6500	1.5000	1.5000	0.000%	3	1,155	+23.333%
2026-02-24	1.6500	1.6500	1.5000	1.5000	-7.407%	213	1,155	+23.333%
2026-02-23	1.3500	1.6200	1.3500	1.6200	+4.516%	18	965	+14.198%
2026-02-20	1.5500	1.5500	1.5500	1.5500	+24.000%	49	961	+19.355%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-3.846%	2	912	+48.000%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+1.563%	104	912	+42.308%
2026-02-17	1.2700	1.2800	1.1900	1.2800	-17.419%	15	812	+44.531%
2026-02-13	1.4800	1.6500	1.4800	1.5500	+3.333%	48	754	+19.355%
2026-02-12	1.4900	1.6000	1.4000	1.5000	-10.180%	28	754	+23.333%
2026-02-11	1.2600	1.6700	1.2600	1.6700	-3.468%	102	745	+10.778%
2026-02-10	1.7500	1.7500	1.5000	1.7300	+11.613%	22	743	+6.936%
2026-02-09	1.6500	1.6500	1.5500	1.5500	-3.125%	8	732	+19.355%
2026-02-06	1.5900	1.6000	1.5900	1.6000	+23.077%	3	728	+15.625%
2026-02-03	1.3000	1.3000	1.3000	1.3000	+8.333%	1	725	+42.308%
2026-02-02	1.1500	1.2000	1.1500	1.2000	-2.439%	12	724	+54.167%
2026-01-30	1.2000	1.2300	1.2000	1.2300	-1.600%	8	714	+50.407%
2026-01-29	1.1800	1.2500	1.0700	1.2500	+5.932%	19	706	+48.000%
2026-01-28	1.2000	1.2000	1.1800	1.1800	-12.593%	6	702	+56.780%
2026-01-27	1.3100	1.7400	1.2500	1.3500	-5.594%	10	702	+37.037%
2026-01-26	1.2500	1.4300	1.2500	1.4300	+19.167%	44	696	+29.371%
2026-01-23	1.0600	1.2600	1.0600	1.2000	+12.150%	38	715	+54.167%
2026-01-22	1.1100	1.1100	1.0400	1.0700	+7.000%	95	690	+72.897%
2026-01-21	1.0000	1.1400	0.9500	1.0000	-28.571%	59	682	+85.000%
2026-01-20	1.3000	1.4000	1.3000	1.4000	+2.190%	58	672	+32.143%
2026-01-16	1.6200	1.6200	1.3700	1.3700	-15.432%	33	636	+35.036%
2026-01-15	1.7000	1.7000	1.6000	1.6200	-1.818%	14	636	+14.198%
2026-01-14	1.4900	1.6500	1.4900	1.6500	+30.952%	97	631	+12.121%
2026-01-13	1.2600	1.2600	1.2600	1.2600	-6.667%	1	628	+46.825%
2026-01-12	1.3500	1.3600	1.3500	1.3500	0.000%	42	628	+37.037%
2026-01-09	1.3400	1.4300	1.3300	1.3500	+5.469%	13	616	+37.037%
2026-01-08	1.3000	1.3500	1.2800	1.2800	+4.918%	37	615	+44.531%
2026-01-07	1.3500	1.3500	1.1700	1.2200	-9.630%	69	614	+51.639%
2026-01-06	1.4400	1.4400	1.3500	1.3500	-6.250%	22	572	+37.037%
2026-01-05	1.4700	1.4700	1.4000	1.4400	-11.656%	31	539	+28.472%
2026-01-02	1.5000	1.6300	1.5000	1.6300	+1.875%	39	539	+13.497%
2025-12-31	1.5600	1.6000	1.5600	1.6000	0.000%	210	395	+15.625%
2025-12-30	1.6000	1.6000	1.6000	1.6000	+1.911%	7	395	+15.625%
2025-12-29	1.6400	1.7000	1.5700	1.5700	+2.614%	82	390	+17.834%
2025-12-26	1.5600	1.5600	1.5300	1.5300	0.000%	6	365	+20.915%
2025-12-24	1.5300	1.5300	1.5300	1.5300	-4.969%	1	366	+20.915%
2025-12-23	1.5000	1.6100	1.5000	1.6100	+3.871%	6	366	+14.907%
2025-12-22	1.5500	1.5500	1.5500	1.5500	-8.824%	1	366	+19.355%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-8.108%	20	365	+8.824%
2025-12-17	1.8500	1.8500	1.8500	1.8500	+3.933%	1	364	0.000%
2025-12-16	1.7900	1.8500	1.7700	1.7800	+11.250%	47	364	+3.933%
2025-12-15	1.6000	1.6000	1.6000	1.6000	-8.571%	1	342	+15.625%
2025-12-10	1.6500	1.7500	1.6500	1.7500	-2.778%	3	341	+5.714%
2025-12-04	1.7000	1.8000	1.7000	1.8000	-10.000%	2	341	+2.778%
2025-11-25	2.0000	2.0000	2.0000	2.0000	0.000%	100	339	-7.500%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-2.913%	2	253	-7.500%
2025-11-21	2.0200	2.0600	2.0200	2.0600	+5.641%	106	251	-10.194%
2025-11-20	1.8800	1.9500	1.8500	1.9500	+7.735%	5	151	-5.128%
2025-11-17	2.2000	2.2000	1.8100	1.8100	-2.688%	2	149	+2.210%
2025-11-13	1.9000	1.9000	1.8600	1.8600	+2.762%	6	148	-0.538%
2025-11-12	1.7400	1.8100	1.7400	1.8100	+9.036%	31	147	+2.210%
2025-11-11	1.7400	1.7700	1.6600	1.6600	0.000%	20	151	+11.446%
2025-11-10	1.6600	1.6600	1.6600	1.6600	+2.469%	1	144	+11.446%
2025-11-07	1.5500	1.6600	1.5500	1.6200	+2.532%	14	144	+14.198%
2025-11-06	1.6100	1.6200	1.5800	1.5800	-4.819%	7	136	+17.089%
2025-11-05	1.6600	1.6600	1.6600	1.6600	+0.606%	1	132	+11.446%
2025-11-04	1.7600	1.7600	1.6500	1.6500	-7.303%	14	132	+12.121%
2025-11-03	1.7100	1.7800	1.6200	1.7800	+1.136%	26	151	+3.933%
2025-10-31	1.9000	1.9000	1.7600	1.7600	-2.762%	38	151	+5.114%
2025-10-30	1.7800	1.8100	1.7800	1.8100	-2.162%	3	168	+2.210%
2025-10-29	1.5300	2.0000	1.5300	1.8500	-9.314%	48	168	0.000%
2025-10-28	2.0400	2.0400	2.0400	2.0400	-0.488%	1	166	-9.314%
2025-10-24	2.0000	2.0500	2.0000	2.0500	-3.756%	31	167	-9.756%
2025-10-23	2.1100	2.1300	2.1100	2.1300	+0.948%	3	180	-13.146%
2025-10-21	2.1100	2.1100	2.1100	2.1100	-4.091%	1	180	-12.322%
2025-10-20	2.2400	2.2400	2.2000	2.2000	+0.457%	13	180	-15.909%
2025-10-17	2.1900	2.1900	2.1900	2.1900	+1.860%	11	177	-15.525%
2025-10-16	2.0900	2.1500	2.0500	2.1500	+2.381%	9	177	-13.953%
2025-10-14	2.0600	2.1100	2.0600	2.1000	+1.942%	16	176	-11.905%
2025-10-13	1.9800	2.0800	1.9800	2.0600	-3.738%	5	166	-10.194%
2025-10-10	2.1400	2.1400	2.1400	2.1400	+7.000%	1	165	-13.551%
2025-10-09	2.0500	2.0500	1.9900	2.0000	-7.834%	5	165	-7.500%
2025-10-08	2.0700	2.1700	2.0000	2.1700	+7.960%	10	167	-14.747%
2025-10-07	2.1400	2.1400	2.0000	2.0100	-6.075%	14	163	-7.960%
2025-10-06	2.1500	2.1500	2.0500	2.1400	-4.889%	7	163	-13.551%
2025-10-03	2.2500	2.2500	2.2500	2.2500	+1.351%	2	161	-17.778%
2025-10-02	2.2800	2.2800	2.2200	2.2200	-4.310%	12	160	-16.667%
2025-10-01	2.3000	2.3200	2.2000	2.3200	+4.036%	8	159	-20.259%
2025-09-30	2.2300	2.2300	2.2300	2.2300	+6.190%	1	156	-17.040%
2025-09-29	2.1000	2.1000	2.1000	2.1000	-9.483%	2	155	-11.905%
2025-09-26	2.1700	2.3200	2.1500	2.3200	+7.407%	17	155	-20.259%
2025-09-25	2.2300	2.2300	1.3400	2.1600	-11.111%	31	144	-14.352%
2025-09-24	2.4300	2.4300	2.4300	2.4300	+1.250%	10	152	-23.868%
2025-09-23	2.4000	2.4000	2.4000	2.4000	+4.803%	1	142	-22.917%
2025-09-22	2.3200	2.3700	2.2900	2.2900	-0.435%	51	141	-19.214%
2025-09-19	2.2800	2.3000	2.2800	2.3000	+8.491%	42	90	-19.565%
2025-09-18	2.1200	2.1200	2.1200	2.1200	-7.826%	1	48	-12.736%
2025-09-17	2.1900	2.3000	2.1900	2.3000	+10.048%	3	47	-19.565%
2025-09-16	2.0600	2.0900	2.0600	2.0900	+9.424%	39	46	-11.483%
2025-09-15	1.9300	1.9300	1.9100	1.9100	0.000%	7	7	-3.141%