Dark

KHC20280121C32.5
KHC Jan 21 2028 32.50 Call (KHC280121C00032500)
option OPRA

EOD

Aug 13, 2026

1.28+13.274%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2800	1.2800	1.2800	1.2800	+13.274%	5	769	0.000%
2026-08-12	1.0500	1.1300	1.0500	1.1300	-5.833%	41	769	+13.274%
2026-08-11	1.2000	1.2000	1.2000	1.2000	-0.826%	18	729	+6.667%
2026-08-10	1.2100	1.2100	1.2100	1.2100	-17.687%	1	711	+5.785%
2026-08-05	1.4700	1.6000	1.4700	1.4700	-9.259%	8	710	-12.925%
2026-08-03	1.6200	1.6200	1.6200	1.6200	-9.497%	1	706	-20.988%
2026-07-31	1.7900	1.7900	1.7900	1.7900	-4.787%	11	706	-28.492%
2026-07-30	1.8400	1.8800	1.8400	1.8800	-21.008%	7	706	-31.915%
2026-07-29	2.3600	2.3800	2.3600	2.3800	+10.698%	80	706	-46.218%
2026-07-28	2.0500	2.3700	1.9900	2.1500	+17.486%	37	627	-40.465%
2026-07-27	1.8300	1.8300	1.8300	1.8300	+17.308%	5	602	-30.055%
2026-07-24	1.5600	1.5600	1.5600	1.5600	+1.961%	2	602	-17.949%
2026-07-23	1.5300	1.5300	1.5300	1.5300	-11.561%	25	602	-16.340%
2026-07-20	1.7300	1.7300	1.7300	1.7300	-15.610%	5	602	-26.012%
2026-07-17	2.0700	2.0700	2.0500	2.0500	+28.125%	10	597	-37.561%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+8.844%	6	587	-20.000%
2026-07-13	1.4700	1.4700	1.4700	1.4700	+27.826%	1	587	-12.925%
2026-07-09	1.3300	1.3300	1.1500	1.1500	-28.125%	2	586	+11.304%
2026-07-07	1.8000	1.8000	1.6000	1.6000	+7.383%	2	586	-20.000%
2026-07-06	1.4900	1.4900	1.4900	1.4900	+12.879%	1	585	-14.094%
2026-07-01	1.4200	1.4200	1.3200	1.3200	+2.326%	2	584	-3.030%
2026-06-29	1.2500	1.2900	1.2500	1.2900	+18.349%	4	582	-0.775%
2026-06-26	1.0900	1.0900	1.0900	1.0900	+14.737%	1	580	+17.431%
2026-06-23	0.9000	0.9500	0.9000	0.9500	+6.742%	4	580	+34.737%
2026-06-22	0.8900	0.8900	0.8900	0.8900	-22.609%	1	578	+43.820%
2026-06-17	1.1500	1.1500	1.1500	1.1500	-23.333%	2	577	+11.304%
2026-06-12	1.5000	1.5000	1.5000	1.5000	+2.740%	10	577	-14.667%
2026-06-10	1.2400	1.4600	1.2400	1.4600	+32.727%	53	577	-12.329%
2026-06-09	1.2000	1.2500	1.1000	1.1000	+5.769%	10	576	+16.364%
2026-06-05	0.8500	1.0400	0.8500	1.0400	+1.961%	2	566	+23.077%
2026-06-03	1.0200	1.0200	1.0200	1.0200	-13.559%	5	566	+25.490%
2026-06-01	1.1900	1.2000	1.1800	1.1800	-8.527%	36	566	+8.475%
2026-05-27	1.2800	1.2900	1.2800	1.2900	-23.214%	124	570	-0.775%
2026-05-26	1.1400	1.6800	1.1400	1.6800	+52.727%	138	641	-23.810%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+4.762%	3	552	+16.364%
2026-05-21	1.0600	1.0600	1.0500	1.0500	+10.526%	31	552	+21.905%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-6.863%	1	552	+34.737%
2026-05-15	1.1300	1.1300	1.0200	1.0200	-7.273%	3	521	+25.490%
2026-05-13	1.1000	1.1000	1.1000	1.1000	+8.911%	1	522	+16.364%
2026-05-12	0.9700	1.0100	0.9600	1.0100	-7.339%	11	522	+26.733%
2026-05-11	1.0900	1.0900	1.0900	1.0900	+22.472%	1	522	+17.431%
2026-05-07	0.9500	0.9500	0.8900	0.8900	+4.706%	2	520	+43.820%
2026-05-06	0.9500	0.9500	0.8500	0.8500	0.000%	2	520	+50.588%
2026-04-30	0.8500	0.8500	0.8500	0.8500	+18.056%	24	521	+50.588%
2026-04-24	0.7200	0.7200	0.7200	0.7200	+10.769%	1	497	+77.778%
2026-04-22	0.6500	0.6500	0.6500	0.6500	-24.419%	1	496	+96.923%
2026-04-21	0.8600	0.8600	0.8600	0.8600	-4.444%	1	496	+48.837%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-2.174%	1	496	+42.222%
2026-04-08	0.9200	0.9200	0.9200	0.9200	+1.099%	30	495	+39.130%
2026-03-31	0.9100	0.9100	0.9100	0.9100	+7.059%	70	495	+40.659%
2026-03-27	0.8500	0.8500	0.8500	0.8500	+18.056%	5	565	+50.588%
2026-03-26	0.7200	0.7200	0.7200	0.7200	+9.091%	4	560	+77.778%
2026-03-25	0.6600	0.6600	0.6600	0.6600	+1.538%	1	556	+93.939%
2026-03-23	0.7000	0.7000	0.6500	0.6500	-26.966%	35	556	+96.923%
2026-03-12	0.8900	0.8900	0.8900	0.8900	-6.316%	10	571	+43.820%
2026-03-11	0.9800	0.9800	0.9000	0.9500	-28.571%	28	566	+34.737%
2026-03-10	1.1100	1.3300	1.1100	1.3300	+6.400%	2	541	-3.759%
2026-03-06	1.2700	1.2700	1.2500	1.2500	+7.759%	2	541	+2.400%
2026-03-05	1.0300	1.2000	1.0100	1.1600	+6.422%	343	540	+10.345%
2026-03-03	1.0800	1.0900	1.0800	1.0900	0.000%	54	332	+17.431%
2026-03-02	1.0300	1.1600	1.0300	1.0900	-0.909%	165	284	+17.431%
2026-02-26	1.1000	1.1000	1.1000	1.1000	0.000%	1	205	+16.364%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+2.804%	20	204	+16.364%
2026-02-24	1.0700	1.0700	1.0700	1.0700	+10.309%	1	204	+19.626%
2026-02-20	0.9700	0.9700	0.9700	0.9700	+7.778%	1	204	+31.959%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-10.000%	2	204	+42.222%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-2.913%	2	202	+28.000%
2026-02-11	0.8000	1.0300	0.8000	1.0300	-6.364%	3	203	+24.272%
2026-02-06	1.0900	1.1000	1.0800	1.1000	+4.762%	42	203	+16.364%
2026-02-05	1.0500	1.0500	1.0500	1.0500	+5.000%	1	162	+21.905%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+33.333%	11	163	+28.000%
2026-01-28	0.8100	0.8100	0.7500	0.7500	-6.250%	3	163	+70.667%
2026-01-23	0.7500	0.8500	0.7500	0.8000	+2.564%	15	165	+60.000%
2026-01-22	0.7800	0.7800	0.7800	0.7800	+11.429%	1	163	+64.103%
2026-01-21	0.7000	0.7500	0.6500	0.7000	-27.835%	24	163	+82.857%
2026-01-20	0.9000	0.9700	0.9000	0.9700	-3.000%	6	151	+31.959%
2026-01-14	1.0000	1.0000	1.0000	1.0000	0.000%	6	150	+28.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	+6.383%	1	150	+28.000%
2026-01-12	0.9400	0.9400	0.9400	0.9400	-1.053%	30	149	+36.170%
2026-01-09	0.9500	0.9500	0.9500	0.9500	+9.195%	1	119	+34.737%
2026-01-07	0.8700	0.8700	0.8700	0.8700	-12.121%	1	118	+47.126%
2026-01-06	0.9900	0.9900	0.9900	0.9900	+8.791%	2	118	+29.293%
2025-12-31	0.9100	0.9100	0.9100	0.9100	-20.870%	5	123	+40.659%
2025-12-30	1.1500	1.1500	1.1500	1.1500	+6.481%	15	123	+11.304%
2025-12-24	1.0000	1.0800	1.0000	1.0800	-4.425%	10	120	+18.519%
2025-12-22	1.1300	1.1300	1.1300	1.1300	-14.394%	1	121	+13.274%
2025-12-19	1.3200	1.3200	1.3200	1.3200	+10.000%	5	121	-3.030%
2025-12-12	1.2000	1.2000	1.2000	1.2000	+1.695%	1	116	+6.667%
2025-12-08	1.1800	1.1800	1.1800	1.1800	-18.621%	7	115	+8.475%
2025-12-03	1.3000	1.4500	1.3000	1.4500	+7.407%	11	108	-11.724%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-6.897%	1	108	-5.185%
2025-12-01	1.4500	1.4500	1.4500	1.4500	+0.694%	2	108	-11.724%
2025-11-28	1.3200	1.4400	1.3200	1.4400	+2.857%	2	106	-11.111%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-7.895%	1	105	-8.571%
2025-11-25	1.5200	1.5200	1.5200	1.5200	+4.828%	4	105	-15.789%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-2.685%	2	107	-11.724%
2025-11-21	1.4900	1.4900	1.4900	1.4900	+16.406%	2	109	-14.094%
2025-11-20	1.2800	1.2800	1.2800	1.2800	-5.882%	1	107	0.000%
2025-11-18	1.3600	1.3600	1.3600	1.3600	+4.615%	2	107	-5.882%
2025-11-12	1.3000	1.3000	1.3000	1.3000	+9.244%	1	107	-1.538%
2025-11-11	1.1900	1.1900	1.1900	1.1900	0.000%	16	107	+7.563%
2025-11-10	1.1300	1.1900	1.1300	1.1900	-1.653%	5	107	+7.563%
2025-11-05	1.2100	1.2100	1.2100	1.2100	-8.333%	15	107	+5.785%
2025-11-04	1.3200	1.3200	1.3200	1.3200	+7.317%	8	92	-3.030%
2025-11-03	1.3000	1.3600	1.2300	1.2300	-8.889%	7	95	+4.065%
2025-10-30	1.3500	1.3500	1.3500	1.3500	-10.596%	2	95	-5.185%
2025-10-29	1.2300	1.6500	1.2300	1.5100	-6.211%	8	93	-15.232%
2025-10-28	1.6100	1.6100	1.6100	1.6100	+3.205%	1	93	-20.497%
2025-10-23	1.5500	1.5600	1.5500	1.5600	-4.294%	10	93	-17.949%
2025-10-22	1.6300	1.6300	1.6300	1.6300	+7.947%	1	83	-21.472%
2025-10-21	1.6600	1.6600	1.5100	1.5100	-8.485%	22	82	-15.232%
2025-10-20	1.6500	1.6500	1.6500	1.6500	+5.096%	1	81	-22.424%
2025-10-17	1.5500	1.5700	1.5500	1.5700	+6.803%	6	80	-18.471%
2025-10-15	1.5500	1.5500	1.4700	1.4700	-5.161%	4	74	-12.925%
2025-10-13	1.5900	1.5900	1.5500	1.5500	+4.730%	2	70	-17.419%
2025-10-09	1.5000	1.5000	1.4800	1.4800	-3.896%	17	69	-13.514%
2025-10-08	1.5400	1.5400	1.5400	1.5400	+4.054%	1	53	-16.883%
2025-10-07	1.4800	1.4800	1.4800	1.4800	-7.500%	1	54	-13.514%
2025-09-30	1.6000	1.6000	1.6000	1.6000	+6.667%	4	54	-20.000%
2025-09-29	1.5000	1.5000	1.5000	1.5000	-6.832%	1	54	-14.667%
2025-09-26	0.8600	1.6100	0.8600	1.6100	-6.395%	4	53	-20.497%
2025-09-22	1.7200	1.7200	1.7200	1.7200	-0.578%	3	53	-25.581%
2025-09-19	1.6900	1.7300	1.6900	1.7300	+4.848%	3	53	-26.012%
2025-09-18	1.6500	1.6500	1.6500	1.6500	+6.452%	30	50	-22.424%
2025-09-17	1.5400	1.5500	1.5400	1.5500	+6.164%	20	20	-17.419%
2025-09-16	1.4600	1.4600	1.4600	1.4600	+53.684%	1	6	-12.329%
2025-09-15	0.9500	0.9500	0.9500	0.9500	0.000%	5	5	+34.737%