Dark

KHC20280121C40
KHC Jan 21 2028 40.00 Call (KHC280121C00040000)
option OPRA

EOD

Aug 13, 2026

0.4700+14.634%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4700	0.4700	0.4700	0.4700	+14.634%	3	1,709	0.000%
2026-08-12	0.4400	0.5000	0.3900	0.4100	-10.870%	117	1,710	+14.634%
2026-08-11	0.4500	0.4600	0.4500	0.4600	-8.000%	2	1,677	+2.174%
2026-08-10	0.5000	0.5000	0.5000	0.5000	-5.660%	2	1,677	-6.000%
2026-08-07	0.5300	0.5300	0.5300	0.5300	+12.766%	1	1,677	-11.321%
2026-08-06	0.5600	0.5900	0.4700	0.4700	-21.667%	12	1,676	0.000%
2026-08-05	0.6800	0.7200	0.6000	0.6000	+5.263%	116	1,676	-21.667%
2026-08-04	0.5700	0.5700	0.5700	0.5700	-14.925%	3	1,646	-17.544%
2026-08-03	0.6700	0.6700	0.6700	0.6700	+24.074%	4	1,646	-29.851%
2026-07-31	0.6800	0.6800	0.5400	0.5400	-22.857%	2	1,645	-12.963%
2026-07-30	0.6100	0.7000	0.6100	0.7000	-26.316%	216	1,646	-32.857%
2026-07-29	0.9600	1.0500	0.6400	0.9500	+15.854%	44	1,564	-50.526%
2026-07-28	0.7000	0.9100	0.7000	0.8200	+18.841%	105	1,573	-42.683%
2026-07-27	0.6900	0.6900	0.6900	0.6900	+25.455%	35	1,571	-31.884%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-22.535%	4	1,606	-14.545%
2026-07-21	0.7100	0.7100	0.7100	0.7100	+20.339%	1	1,602	-33.803%
2026-07-20	0.5900	0.5900	0.5900	0.5900	-24.359%	2	1,602	-20.339%
2026-07-17	0.7000	0.7800	0.7000	0.7800	+25.806%	12	1,601	-39.744%
2026-07-16	0.5700	0.6600	0.5700	0.6200	+14.815%	5	1,601	-24.194%
2026-07-13	0.5400	0.5400	0.5400	0.5400	+14.894%	1	1,600	-12.963%
2026-07-10	0.4700	0.4700	0.4700	0.4700	+17.500%	3	1,600	0.000%
2026-07-09	0.4500	0.4500	0.4000	0.4000	-20.000%	20	1,597	+17.500%
2026-07-08	0.5900	0.5900	0.5000	0.5000	-1.961%	15	1,577	-6.000%
2026-07-07	0.5000	0.6100	0.5000	0.5100	-5.556%	1,067	1,577	-7.843%
2026-07-02	0.5500	0.5500	0.5100	0.5400	+5.882%	14	1,919	-12.963%
2026-07-01	0.5000	0.5100	0.5000	0.5100	+27.500%	4	1,919	-7.843%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,921	+17.500%
2026-06-25	0.4500	0.5000	0.4500	0.5000	+38.889%	12	1,921	-6.000%
2026-06-22	0.3100	0.3600	0.3100	0.3600	-14.286%	6	1,931	+30.556%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-6.667%	100	1,920	+11.905%
2026-06-17	0.4600	0.4600	0.4500	0.4500	-13.462%	15	1,920	+4.444%
2026-06-16	0.5700	0.5700	0.5200	0.5200	+4.000%	3	1,920	-9.615%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-13.793%	2	1,918	-6.000%
2026-06-12	0.5500	0.5800	0.5500	0.5800	+3.571%	120	1,920	-18.966%
2026-06-11	0.7000	0.7000	0.5600	0.5600	0.000%	3	1,990	-16.071%
2026-06-10	0.5300	0.5600	0.5300	0.5600	+30.233%	9	1,989	-16.071%
2026-06-08	0.4500	0.4600	0.4300	0.4300	0.000%	51	1,980	+9.302%
2026-06-05	0.3400	0.4300	0.3400	0.4300	+10.256%	8	2,028	+9.302%
2026-06-04	0.3700	0.3900	0.3700	0.3900	-7.143%	11	2,035	+20.513%
2026-06-03	0.4200	0.4200	0.4200	0.4200	+5.000%	20	2,024	+11.905%
2026-06-02	0.4300	0.4300	0.3700	0.4000	-20.000%	12	2,004	+17.500%
2026-06-01	0.4000	0.5000	0.3900	0.5000	-3.846%	115	2,010	-6.000%
2026-05-28	0.5200	0.5200	0.5200	0.5200	+4.000%	2	2,050	-9.615%
2026-05-27	0.5100	0.5200	0.5000	0.5000	+6.383%	17	2,050	-6.000%
2026-05-26	0.4500	0.4700	0.4500	0.4700	+17.500%	36	2,050	0.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2,049	+17.500%
2026-05-21	0.4100	0.4100	0.4100	0.4100	+64.000%	2	2,051	+14.634%
2026-05-14	0.5000	0.5100	0.2500	0.2500	-41.860%	125	2,051	+88.000%
2026-05-12	0.4300	0.4300	0.4300	0.4300	-4.444%	150	1,962	+9.302%
2026-05-11	0.4000	0.4500	0.4000	0.4500	-15.094%	152	1,962	+4.444%
2026-05-08	0.3700	0.5300	0.3700	0.5300	+47.222%	1,064	1,717	-11.321%
2026-05-07	0.3600	0.3600	0.3600	0.3600	+12.500%	16	666	+30.556%
2026-05-06	0.3500	0.3600	0.3200	0.3200	0.000%	7	666	+46.875%
2026-05-05	0.3000	0.3200	0.3000	0.3200	0.000%	2	666	+46.875%
2026-05-04	0.3400	0.3400	0.3200	0.3200	0.000%	4	668	+46.875%
2026-04-29	0.3400	0.3400	0.3200	0.3200	0.000%	20	665	+46.875%
2026-04-28	0.3500	0.3500	0.3200	0.3200	+23.077%	11	664	+46.875%
2026-04-27	0.2600	0.2600	0.2600	0.2600	0.000%	1	653	+80.769%
2026-04-22	0.3500	0.3500	0.2600	0.2600	-7.143%	7	653	+80.769%
2026-04-21	0.2900	0.2900	0.2800	0.2800	-12.500%	2	647	+67.857%
2026-04-17	0.3200	0.3200	0.3200	0.3200	0.000%	1	645	+46.875%
2026-04-14	0.3200	0.3200	0.3200	0.3200	-21.951%	2	645	+46.875%
2026-04-10	0.4200	0.4200	0.3700	0.4100	+2.500%	23	643	+14.634%
2026-04-09	0.4000	0.4000	0.4000	0.4000	+5.263%	1	642	+17.500%
2026-04-07	0.4100	0.4100	0.3800	0.3800	-5.000%	104	643	+23.684%
2026-04-06	0.4100	0.4400	0.4000	0.4000	+8.108%	13	706	+17.500%
2026-04-02	0.3700	0.3700	0.3700	0.3700	+5.714%	1	706	+27.027%
2026-04-01	0.4000	0.4000	0.3500	0.3500	+9.375%	26	706	+34.286%
2026-03-31	0.3200	0.3200	0.3200	0.3200	-8.571%	4	691	+46.875%
2026-03-30	0.3300	0.3500	0.3300	0.3500	+6.061%	12	695	+34.286%
2026-03-27	0.3100	0.3300	0.3100	0.3300	+22.222%	76	700	+42.424%
2026-03-26	0.2800	0.2900	0.2700	0.2700	-6.897%	12	702	+74.074%
2026-03-25	0.2900	0.2900	0.2900	0.2900	0.000%	1	692	+62.069%
2026-03-23	0.3000	0.3000	0.2700	0.2900	-12.121%	41	691	+62.069%
2026-03-20	0.3300	0.3300	0.3000	0.3300	0.000%	70	675	+42.424%
2026-03-18	0.3400	0.3400	0.3100	0.3300	0.000%	23	614	+42.424%
2026-03-17	0.3700	0.3700	0.3300	0.3300	+6.452%	5	606	+42.424%
2026-03-12	0.3300	0.3300	0.3100	0.3100	-6.061%	16	603	+51.613%
2026-03-11	0.3800	0.3800	0.3300	0.3300	-15.385%	8	593	+42.424%
2026-03-10	0.4000	0.4000	0.3900	0.3900	-15.217%	2	593	+20.513%
2026-03-09	0.4900	0.4900	0.4600	0.4600	+15.000%	8	591	+2.174%
2026-03-05	0.4000	0.4000	0.4000	0.4000	+2.564%	2	589	+17.500%
2026-03-03	0.3900	0.3900	0.3900	0.3900	-7.143%	20	589	+20.513%
2026-03-02	0.4200	0.4200	0.4200	0.4200	0.000%	7	589	+11.905%
2026-02-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	589	+11.905%
2026-02-26	0.4400	0.4400	0.4000	0.4300	-4.444%	30	590	+9.302%
2026-02-25	0.4300	0.4500	0.4200	0.4500	+12.500%	9	584	+4.444%
2026-02-24	0.4500	0.4500	0.4000	0.4000	-13.043%	29	584	+17.500%
2026-02-23	0.4000	0.4700	0.4000	0.4600	+12.195%	75	590	+2.174%
2026-02-20	0.3800	0.4100	0.3800	0.4100	+28.125%	4	539	+14.634%
2026-02-18	0.3200	0.3200	0.3200	0.3200	-3.030%	1	538	+46.875%
2026-02-17	0.3500	0.3500	0.2600	0.3300	-5.714%	30	538	+42.424%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-12.500%	100	640	+34.286%
2026-02-12	0.3500	0.4000	0.3500	0.4000	-9.091%	101	640	+17.500%
2026-02-11	0.3400	0.4400	0.3400	0.4400	+7.317%	112	539	+6.818%
2026-02-10	0.3900	0.4100	0.3900	0.4100	+2.500%	10	448	+14.634%
2026-02-09	0.4000	0.4000	0.3800	0.4000	0.000%	24	448	+17.500%
2026-02-05	0.4000	0.4000	0.4000	0.4000	+14.286%	20	434	+17.500%
2026-02-04	0.3500	0.3500	0.3500	0.3500	0.000%	2	434	+34.286%
2026-02-03	0.3500	0.3500	0.3400	0.3500	+25.000%	51	434	+34.286%
2026-01-29	0.2800	0.3000	0.2800	0.2800	-6.667%	49	423	+67.857%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-6.250%	1	421	+56.667%
2026-01-23	0.2500	0.3300	0.2200	0.3200	+6.667%	15	421	+46.875%
2026-01-22	0.3000	0.3000	0.3000	0.3000	+7.143%	2	421	+56.667%
2026-01-21	0.3000	0.3500	0.2500	0.2800	-20.000%	49	421	+67.857%
2026-01-20	0.3000	0.3500	0.3000	0.3500	0.000%	2	426	+34.286%
2026-01-16	0.3400	0.3500	0.3300	0.3500	-12.500%	43	404	+34.286%
2026-01-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	404	+17.500%
2026-01-14	0.3800	0.4100	0.3500	0.4000	+5.263%	28	403	+17.500%
2026-01-12	0.4000	0.4000	0.3700	0.3800	+35.714%	14	399	+23.684%
2026-01-07	0.2800	0.2800	0.2800	0.2800	-9.677%	45	399	+67.857%
2026-01-06	0.4000	0.4000	0.3100	0.3100	-20.513%	9	354	+51.613%
2026-01-05	0.3700	0.3900	0.3700	0.3900	-2.500%	7	351	+20.513%
2026-01-02	0.4000	0.4000	0.4000	0.4000	0.000%	30	351	+17.500%
2025-12-30	0.4500	0.4500	0.4000	0.4000	-4.762%	11	321	+17.500%
2025-12-29	0.4500	0.4500	0.4200	0.4200	-4.545%	3	321	+11.905%
2025-12-26	0.4400	0.4400	0.4400	0.4400	-2.222%	50	320	+6.818%
2025-12-23	0.4000	0.4500	0.4000	0.4500	+7.143%	21	370	+4.444%
2025-12-22	0.4500	0.4500	0.4000	0.4200	-23.636%	54	370	+11.905%
2025-12-18	0.5500	0.5500	0.5500	0.5500	0.000%	20	383	-14.545%
2025-12-17	0.5700	0.5700	0.5500	0.5500	+10.000%	19	383	-14.545%
2025-12-16	0.5300	0.5300	0.5000	0.5000	0.000%	11	382	-6.000%
2025-12-12	0.5100	0.5300	0.5000	0.5000	-1.961%	7	382	-6.000%
2025-12-11	0.5100	0.5100	0.5100	0.5100	0.000%	5	382	-7.843%
2025-12-10	0.5100	0.5100	0.5100	0.5100	0.000%	1	382	-7.843%
2025-12-09	0.5000	0.5100	0.4800	0.5100	+13.333%	12	382	-7.843%
2025-12-08	0.4500	0.4500	0.4500	0.4500	-4.255%	1	385	+4.444%
2025-12-05	0.4700	0.4700	0.4700	0.4700	-9.615%	2	386	0.000%
2025-12-04	0.5700	0.5700	0.4800	0.5200	-8.772%	33	384	-9.615%
2025-12-03	0.5700	0.5700	0.5700	0.5700	-6.557%	18	355	-17.544%
2025-11-28	0.5900	0.6100	0.5900	0.6100	+8.929%	45	346	-22.951%
2025-11-26	0.5600	0.5600	0.5600	0.5600	-5.085%	25	341	-16.071%
2025-11-25	0.5900	0.5900	0.5900	0.5900	+3.509%	2	341	-20.339%
2025-11-24	0.5700	0.5700	0.5700	0.5700	+1.786%	2	341	-17.544%
2025-11-20	0.5600	0.5600	0.5600	0.5600	+9.804%	4	332	-16.071%
2025-11-14	0.5100	0.5100	0.5100	0.5100	-8.929%	30	328	-7.843%
2025-11-13	0.5500	0.5600	0.5500	0.5600	+12.000%	26	298	-16.071%
2025-11-12	0.5000	0.5000	0.5000	0.5000	-5.660%	4	272	-6.000%
2025-11-11	0.5300	0.5300	0.5300	0.5300	+1.923%	2	267	-11.321%
2025-11-07	0.5000	0.5200	0.4800	0.5200	+10.638%	25	267	-9.615%
2025-11-06	0.4800	0.5100	0.4500	0.4700	-6.000%	54	250	0.000%
2025-11-05	0.5000	0.5000	0.5000	0.5000	0.000%	5	224	-6.000%
2025-11-03	0.5000	0.6000	0.5000	0.5000	-9.091%	135	118	-6.000%
2025-10-29	0.6200	0.6500	0.5500	0.5500	-21.429%	41	118	-14.545%
2025-10-28	0.6000	0.7500	0.6000	0.7000	+7.692%	13	99	-32.857%
2025-10-24	0.6400	0.6500	0.6400	0.6500	+8.333%	2	98	-27.692%
2025-10-23	0.6000	0.6000	0.6000	0.6000	-1.639%	13	97	-21.667%
2025-10-22	0.6100	0.6100	0.6100	0.6100	-14.085%	1	89	-22.951%
2025-10-20	0.7100	0.7100	0.7100	0.7100	+5.970%	1	90	-33.803%
2025-10-17	0.6700	0.6700	0.6700	0.6700	0.000%	2	89	-29.851%
2025-10-16	0.6400	0.6700	0.6400	0.6700	-14.103%	3	87	-29.851%
2025-10-13	0.7800	0.7800	0.7800	0.7800	+14.706%	10	84	-39.744%
2025-10-09	0.6800	0.6800	0.6800	0.6800	+4.615%	1	75	-30.882%
2025-10-08	0.6300	0.6500	0.6300	0.6500	-2.985%	2	75	-27.692%
2025-10-07	0.6500	0.6700	0.6400	0.6700	-4.286%	4	75	-29.851%
2025-10-06	0.7000	0.7000	0.7000	0.7000	+20.690%	2	72	-32.857%
2025-10-02	0.5800	0.5800	0.5800	0.5800	-4.918%	10	72	-18.966%
2025-09-30	0.6100	0.6100	0.6100	0.6100	+1.667%	12	62	-22.951%
2025-09-26	0.6000	0.6000	0.6000	0.6000	+3.448%	1	50	-21.667%
2025-09-22	0.5800	0.5800	0.5800	0.5800	-45.283%	2	50	-18.966%
2025-09-19	0.6800	1.0600	0.6800	1.0600	+130.435%	4	52	-55.660%
2025-09-15	0.4000	0.4600	0.4000	0.4600	0.000%	48	48	+2.174%