Dark

KHC20280121P20
KHC Jan 21 2028 20.00 Put (KHC280121P00020000)
option OPRA

EOD

Aug 13, 2026

1.30-15.033%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3500	1.3500	1.3000	1.3000	-15.033%	3	4,022	0.000%
2026-08-12	1.5500	1.6400	1.5300	1.5300	+2.000%	21	4,022	-15.033%
2026-08-10	1.4500	1.5000	1.3100	1.5000	+7.143%	3	4,018	-13.333%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-7.285%	2	4,016	-7.143%
2026-08-06	1.4500	1.5100	1.4500	1.5100	+15.267%	8	4,014	-13.907%
2026-08-05	1.4000	1.4000	1.2400	1.3100	+9.167%	13	4,007	-0.763%
2026-08-04	1.2100	1.2100	1.2000	1.2000	-8.397%	8	3,996	+8.333%
2026-07-31	1.2200	1.3100	1.2200	1.3100	+3.968%	12	3,996	-0.763%
2026-07-30	1.1700	1.2600	1.1000	1.2600	+36.957%	25	3,984	+3.175%
2026-07-29	0.9900	1.0800	0.9100	0.9200	-8.000%	94	3,974	+41.304%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-14.530%	3	3,925	+30.000%
2026-07-27	1.1700	1.1700	1.1700	1.1700	-10.687%	1	3,924	+11.111%
2026-07-23	1.2200	1.3100	1.2200	1.3100	+8.264%	2	3,925	-0.763%
2026-07-21	1.2100	1.2100	1.2100	1.2100	+3.419%	11	3,923	+7.438%
2026-07-20	1.1700	1.1700	1.1700	1.1700	+11.429%	20	3,912	+11.111%
2026-07-17	1.1000	1.1500	1.0500	1.0500	-4.545%	21	3,892	+23.810%
2026-07-16	1.1500	1.1700	1.1000	1.1000	-13.386%	8	3,900	+18.182%
2026-07-15	1.3000	1.3500	1.2700	1.2700	-5.926%	17	3,899	+2.362%
2026-07-14	1.3500	1.3500	1.3500	1.3500	+2.273%	5	3,914	-3.704%
2026-07-13	1.2900	1.3200	1.2900	1.3200	+2.326%	3	3,909	-1.515%
2026-07-07	1.3500	1.3500	1.2200	1.2900	-12.245%	29	3,909	+0.775%
2026-07-06	1.4700	1.4700	1.4700	1.4700	+16.667%	1	3,918	-11.565%
2026-07-02	1.3000	1.3000	1.2600	1.2600	+26.000%	24	3,919	+3.175%
2026-07-01	1.5000	1.5000	1.0000	1.0000	-37.107%	12	3,919	+30.000%
2026-06-30	1.5900	1.5900	1.5900	1.5900	-0.625%	1	3,918	-18.239%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-16.230%	10	3,917	-18.750%
2026-06-24	1.9100	1.9100	1.9100	1.9100	-4.500%	1	3,907	-31.937%
2026-06-23	2.0000	2.0000	1.9800	2.0000	-3.382%	8	3,907	-35.000%
2026-06-22	1.9800	2.1600	1.9800	2.0700	+16.292%	16	3,906	-37.198%
2026-06-17	1.7800	1.7800	1.7800	1.7800	-1.111%	1	3,903	-26.966%
2026-06-09	1.7300	1.8000	1.7300	1.8000	-7.692%	11	3,903	-27.778%
2026-06-08	1.9500	1.9500	1.9500	1.9500	-8.879%	5	3,894	-33.333%
2026-06-05	2.0900	2.1400	2.0900	2.1400	+0.469%	3	3,899	-39.252%
2026-06-04	2.0600	2.1700	2.0600	2.1300	+1.429%	95	3,901	-38.967%
2026-06-03	2.1000	2.1000	2.1000	2.1000	+9.948%	1	3,901	-38.095%
2026-06-02	1.9100	1.9500	1.8000	1.9100	+3.243%	11	3,900	-31.937%
2026-06-01	1.8400	1.8500	1.7000	1.8500	+10.778%	5	3,901	-29.730%
2026-05-29	1.6500	1.6700	1.6500	1.6700	+5.696%	3	3,904	-22.156%
2026-05-28	1.6500	1.6500	1.5800	1.5800	-21.000%	53	3,904	-17.722%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+8.108%	1	3,854	-35.000%
2026-05-26	1.8500	1.8500	1.8500	1.8500	+1.093%	1	3,855	-29.730%
2026-05-20	1.9200	1.9200	1.8300	1.8300	-8.500%	4	3,856	-28.962%
2026-05-15	1.8900	2.0000	1.8900	2.0000	+14.286%	2	3,856	-35.000%
2026-05-14	1.7500	1.7500	1.7500	1.7500	-4.372%	1	3,855	-25.714%
2026-05-13	1.8400	1.8400	1.8300	1.8300	+2.235%	5	3,857	-28.962%
2026-05-07	1.8900	1.9200	1.7900	1.7900	-18.636%	2,005	3,857	-27.374%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,859	-40.909%
2026-05-01	1.8100	2.1000	1.8100	2.1000	+3.960%	23	1,860	-38.095%
2026-04-30	2.0000	2.0200	2.0000	2.0200	+3.061%	4	1,860	-35.644%
2026-04-29	1.9500	1.9600	1.9500	1.9600	-7.547%	4	1,864	-33.673%
2026-04-28	2.1200	2.1200	2.1200	2.1200	-3.636%	1	1,864	-38.679%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-0.452%	1	1,863	-40.909%
2026-04-22	2.2100	2.2100	2.2100	2.2100	-0.450%	2	1,862	-41.176%
2026-04-21	2.1500	2.2200	2.1500	2.2200	+5.714%	3	1,857	-41.441%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+20.000%	1	1,857	-38.095%
2026-04-16	2.0500	2.2500	1.7500	1.7500	-45.652%	18	1,856	-25.714%
2026-04-15	3.3000	3.3000	3.2200	3.2200	+45.701%	200	1,862	-59.627%
2026-04-14	2.1000	2.2100	2.1000	2.2100	+0.455%	120	2,062	-41.176%
2026-04-13	2.0200	2.2000	2.0200	2.2000	+42.857%	2	1,959	-40.909%
2026-04-10	1.5300	1.5400	1.5300	1.5400	-16.304%	5	1,958	-15.584%
2026-04-09	1.8400	1.8400	1.8400	1.8400	-5.155%	29	1,953	-29.348%
2026-04-07	1.9400	1.9400	1.9400	1.9400	-2.020%	7	1,924	-32.990%
2026-04-06	1.8600	1.9800	1.8600	1.9800	-10.407%	109	1,931	-34.343%
2026-04-02	2.2100	2.2100	2.2100	2.2100	-6.751%	100	1,909	-41.176%
2026-04-01	2.3700	2.3700	2.3700	2.3700	+4.867%	1	1,909	-45.148%
2026-03-31	2.2700	2.2700	2.2600	2.2600	-0.877%	4	1,908	-42.478%
2026-03-30	2.2600	2.2800	2.1500	2.2800	-2.564%	15	1,908	-42.982%
2026-03-27	2.3400	2.3400	2.3400	2.3400	-10.000%	4	1,897	-44.444%
2026-03-25	2.5600	2.6000	2.5100	2.6000	+5.691%	119	1,893	-50.000%
2026-03-24	2.5000	2.5000	2.4600	2.4600	-3.906%	16	1,993	-47.154%
2026-03-23	2.5300	2.5700	2.5300	2.5600	+6.667%	192	1,977	-49.219%
2026-03-20	2.3700	2.4000	2.3700	2.4000	+1.695%	10	2,145	-45.833%
2026-03-19	2.4000	2.4000	2.3600	2.3600	+2.609%	16	2,141	-44.915%
2026-03-18	2.2900	2.3000	2.2900	2.3000	+9.524%	6	2,136	-43.478%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-0.943%	11	2,137	-38.095%
2026-03-16	2.1200	2.1200	2.1200	2.1200	+2.913%	20	2,137	-38.679%
2026-03-13	2.1200	2.2100	2.0600	2.0600	-4.186%	111	2,137	-36.893%
2026-03-12	1.6200	2.1500	1.6200	2.1500	+10.256%	150	2,026	-39.535%
2026-03-11	1.8500	1.9500	1.8500	1.9500	+24.204%	51	1,913	-33.333%
2026-03-09	1.5700	1.5700	1.5700	1.5700	-7.647%	1	1,862	-17.197%
2026-03-06	1.7100	1.7100	1.7000	1.7000	-5.556%	2	1,863	-23.529%
2026-03-05	1.8100	1.8100	1.6600	1.8000	+7.143%	294	1,863	-27.778%
2026-03-04	1.8100	1.8100	1.6700	1.6800	-1.754%	259	1,842	-22.619%
2026-03-02	1.7300	1.8100	1.6400	1.7100	+14.000%	164	1,609	-23.977%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-3.846%	1	1,609	-13.333%
2026-02-24	1.5000	1.5600	1.5000	1.5600	-5.455%	35	1,608	-16.667%
2026-02-23	1.5600	1.6500	1.5600	1.6500	+1.852%	2	1,573	-21.212%
2026-02-20	1.6200	1.6200	1.6200	1.6200	+4.516%	23	1,571	-19.753%
2026-02-19	1.7100	1.7100	1.5500	1.5500	-6.061%	11	1,572	-16.129%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-7.821%	10	1,561	-21.212%
2026-02-17	1.7300	1.7900	1.7300	1.7900	+11.875%	12	1,570	-27.374%
2026-02-12	1.6000	1.6000	1.6000	1.6000	+14.286%	3	1,558	-18.750%
2026-02-11	1.5000	1.6100	1.4000	1.4000	-6.667%	7	1,555	-7.143%
2026-02-10	1.4200	1.5000	1.4200	1.5000	-0.662%	3	1,548	-13.333%
2026-02-09	1.5200	1.5200	1.5100	1.5100	-5.031%	10	1,547	-13.907%
2026-02-06	1.5900	1.5900	1.5900	1.5900	+6.000%	1	1,537	-18.239%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,538	-13.333%
2026-02-04	1.6000	1.6100	1.5000	1.5300	-7.273%	15	1,538	-15.033%
2026-02-03	1.6500	1.6500	1.6500	1.6500	-7.821%	1	1,547	-21.212%
2026-01-29	1.7500	1.7900	1.7500	1.7900	+8.485%	49	1,547	-27.374%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-7.821%	2	1,498	-21.212%
2026-01-26	1.7300	1.8000	1.7100	1.7900	-11.386%	16	1,496	-27.374%
2026-01-22	2.0500	2.0500	2.0000	2.0200	-1.463%	16	1,504	-35.644%
2026-01-21	2.0600	2.1700	1.9500	2.0500	+17.816%	95	1,498	-36.585%
2026-01-20	1.6000	1.8800	1.6000	1.7400	+6.098%	61	1,409	-25.287%
2026-01-15	1.6400	1.6400	1.6400	1.6400	+2.500%	4	1,361	-20.732%
2026-01-14	1.6100	1.6100	1.5800	1.6000	-10.615%	84	1,365	-18.750%
2026-01-13	1.7900	1.7900	1.7900	1.7900	-3.243%	1	1,281	-27.374%
2026-01-12	1.8500	1.8500	1.8500	1.8500	-3.141%	1	1,281	-29.730%
2026-01-09	1.9000	1.9100	1.9000	1.9100	+3.804%	21	1,281	-31.937%
2026-01-08	1.8300	1.8400	1.8300	1.8400	-8.458%	148	1,281	-29.348%
2026-01-07	1.9200	2.0100	1.9200	2.0100	+6.349%	4	1,133	-35.323%
2026-01-06	1.8800	1.9100	1.8800	1.8900	+6.780%	550	1,129	-31.217%
2026-01-05	1.8700	1.8700	1.7600	1.7700	+4.118%	5	579	-26.554%
2025-12-30	1.7000	1.7000	1.7000	1.7000	-1.734%	1	579	-23.529%
2025-12-29	1.7300	1.7300	1.7300	1.7300	-3.889%	1	578	-24.855%
2025-12-26	1.8500	1.8500	1.8000	1.8000	-5.759%	21	577	-27.778%
2025-12-23	1.9900	1.9900	1.9100	1.9100	+2.139%	3	558	-31.937%
2025-12-22	1.8700	1.8700	1.8700	1.8700	+16.875%	3	557	-30.481%
2025-12-18	1.6000	1.6000	1.6000	1.6000	-0.621%	1	557	-18.750%
2025-12-17	1.7000	1.7000	1.6100	1.6100	-14.815%	16	556	-19.255%
2025-12-15	1.8900	1.8900	1.8900	1.8900	+5.000%	4	542	-31.217%
2025-12-09	1.8100	1.8100	1.7700	1.8000	+5.882%	68	542	-27.778%
2025-12-02	1.7000	1.7000	1.7000	1.7000	+2.410%	10	474	-23.529%
2025-11-28	1.7000	1.7000	1.6600	1.6600	+5.063%	79	464	-21.687%
2025-11-26	1.5500	1.5800	1.5500	1.5800	-9.195%	30	357	-17.722%
2025-11-25	1.7400	1.7400	1.7400	1.7400	-8.421%	20	357	-25.287%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+2.703%	10	377	-31.579%
2025-11-14	1.8500	1.8500	1.8500	1.8500	+0.543%	30	367	-29.730%
2025-11-13	1.8800	1.8800	1.8400	1.8400	-12.381%	45	337	-29.348%
2025-11-10	2.1000	2.1000	2.1000	2.1000	-2.326%	30	382	-38.095%
2025-11-07	2.1500	2.1500	2.1500	2.1500	-4.444%	10	412	-39.535%
2025-11-06	2.1200	2.2500	2.1200	2.2500	+6.635%	42	402	-42.222%
2025-11-04	2.0900	2.1100	2.0900	2.1100	-3.211%	20	360	-38.389%
2025-11-03	2.0600	2.2100	2.0600	2.1800	+7.389%	42	336	-40.367%
2025-10-31	2.0300	2.0300	2.0300	2.0300	+0.995%	50	336	-35.961%
2025-10-30	2.1300	2.1300	2.0000	2.0100	-2.899%	21	286	-35.323%
2025-10-29	3.1800	3.1800	1.8600	2.0700	+12.500%	202	280	-37.198%
2025-10-23	1.8600	1.8600	1.8400	1.8400	+1.657%	20	83	-29.348%
2025-10-21	1.8400	1.8400	1.8100	1.8100	-3.209%	6	72	-28.177%
2025-10-20	1.9000	1.9000	1.8700	1.8700	-8.780%	40	71	-30.481%
2025-10-16	2.0400	2.0600	2.0400	2.0500	+4.061%	3	77	-36.585%
2025-10-15	1.9700	1.9700	1.9700	1.9700	-3.431%	10	74	-34.010%
2025-10-13	2.0400	2.0400	2.0400	2.0400	+3.030%	5	74	-36.275%
2025-10-10	1.9800	1.9800	1.9800	1.9800	-1.980%	10	69	-34.343%
2025-10-08	2.0000	2.0700	2.0000	2.0200	+3.061%	46	59	-35.644%
2025-10-07	2.0000	2.0000	1.9600	1.9600	0.000%	23	23	-33.673%