Dark

KHC20280121P22.5
KHC Jan 21 2028 22.50 Put (KHC280121P00022500)
option OPRA

EOD

Aug 13, 2026

2.27-10.980%(-0.28)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3000	2.3000	2.2400	2.2700	-10.980%	152	3,586	0.000%
2026-08-12	2.5100	2.5500	2.5100	2.5500	+3.239%	10	3,591	-10.980%
2026-08-11	2.5000	2.5000	2.4000	2.4700	+5.556%	38	3,581	-8.097%
2026-08-10	2.3100	2.4000	2.3100	2.3400	+1.739%	123	3,568	-2.991%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-3.361%	12	3,457	-1.304%
2026-08-06	2.2000	2.4000	2.2000	2.3800	+9.174%	37	3,461	-4.622%
2026-08-05	2.3000	2.3000	2.1400	2.1800	+14.737%	19	3,439	+4.128%
2026-08-03	2.0500	2.0500	1.9000	1.9000	-5.473%	15	3,423	+19.474%
2026-07-31	2.0000	2.0500	1.9800	2.0100	+0.500%	111	3,418	+12.935%
2026-07-30	2.0000	2.0000	2.0000	2.0000	+21.951%	50	3,407	+13.500%
2026-07-29	1.6000	1.6400	1.6000	1.6400	-11.828%	98	3,357	+38.415%
2026-07-28	1.8500	1.8600	1.6300	1.8600	-6.061%	51	3,353	+22.043%
2026-07-27	1.9800	1.9800	1.9800	1.9800	-7.907%	5	3,342	+14.646%
2026-07-23	2.0000	2.1500	2.0000	2.1500	+13.158%	21	3,342	+5.581%
2026-07-22	1.9300	1.9300	1.9000	1.9000	-5.000%	6	3,321	+19.474%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-2.439%	2	3,321	+13.500%
2026-07-17	1.8400	2.0500	1.7500	2.0500	+7.330%	86	3,323	+10.732%
2026-07-16	2.0000	2.0000	1.9100	1.9100	-11.163%	12	3,303	+18.848%
2026-07-15	2.0500	2.1500	2.0500	2.1500	-2.715%	10	3,312	+5.581%
2026-07-14	2.1500	2.2100	2.1500	2.2100	+2.791%	8	3,312	+2.715%
2026-07-13	2.1000	2.1500	2.1000	2.1500	0.000%	6	3,307	+5.581%
2026-07-10	2.1500	2.1500	2.1500	2.1500	-0.463%	1	3,302	+5.581%
2026-07-08	2.1600	2.1600	2.1600	2.1600	+0.465%	1	3,302	+5.093%
2026-07-07	2.1500	2.1500	2.1500	2.1500	-8.511%	1	3,301	+5.581%
2026-07-06	2.0900	2.3500	2.0900	2.3500	+11.905%	6	3,302	-3.404%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-8.696%	10	3,302	+8.095%
2026-07-01	2.3000	2.3000	2.3000	2.3000	-8.000%	7	3,302	-1.304%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-1.575%	11	3,307	-9.200%
2026-06-29	2.6500	2.6500	2.5400	2.5400	-3.788%	6	3,316	-10.630%
2026-06-26	2.6000	2.6500	2.6000	2.6400	-17.757%	10	3,314	-14.015%
2026-06-23	3.2100	3.2100	3.2100	3.2100	-1.231%	30	3,308	-29.283%
2026-06-22	3.1600	3.3100	3.1000	3.2500	+16.487%	6	3,338	-30.154%
2026-06-17	2.7600	2.7900	2.7600	2.7900	+4.887%	2	3,336	-18.638%
2026-06-11	2.6600	2.6600	2.6600	2.6600	+0.377%	5	3,336	-14.662%
2026-06-10	2.9700	2.9700	2.6300	2.6500	-7.018%	5	3,336	-14.340%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-10.658%	10	3,336	-20.351%
2026-06-05	2.9700	3.4500	2.9700	3.1900	+1.270%	219	3,345	-28.840%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+5.000%	1	3,312	-27.937%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+0.671%	10	3,311	-24.333%
2026-06-01	2.8200	2.9800	2.8200	2.9800	+12.453%	9	3,301	-23.826%
2026-05-29	2.6500	2.6500	2.6500	2.6500	+3.113%	2	3,303	-14.340%
2026-05-28	2.5400	2.5700	2.5400	2.5700	+0.784%	7	3,303	-11.673%
2026-05-27	2.6500	2.6500	2.5500	2.5500	-7.942%	80	3,308	-10.980%
2026-05-26	2.7300	2.8300	2.7300	2.7700	+1.838%	4	3,288	-18.051%
2026-05-22	2.7200	2.7200	2.7200	2.7200	-8.108%	1	3,288	-16.544%
2026-05-20	2.8400	3.0500	2.8400	2.9600	-1.661%	43	3,289	-23.311%
2026-05-18	3.0100	3.0100	3.0100	3.0100	-1.311%	5	3,269	-24.585%
2026-05-15	2.9600	3.0500	2.9600	3.0500	+3.390%	2	3,269	-25.574%
2026-05-14	2.9500	2.9500	2.9500	2.9500	0.000%	1	3,263	-23.051%
2026-05-11	2.9300	2.9500	2.8200	2.9500	+0.340%	34	3,264	-23.051%
2026-05-07	2.9400	2.9400	2.9400	2.9400	-5.161%	50	3,261	-22.789%
2026-05-05	3.3500	3.4000	3.1000	3.1000	-1.587%	23	3,311	-26.774%
2026-05-04	3.1500	3.2400	3.1200	3.1500	+1.286%	26	3,301	-27.937%
2026-04-29	3.1900	3.1900	3.0800	3.1100	-2.813%	12	3,301	-27.010%
2026-04-28	3.2500	3.2500	3.2000	3.2000	-1.538%	17	3,310	-29.063%
2026-04-23	3.2500	3.2500	3.2500	3.2500	-6.609%	2	3,305	-30.154%
2026-04-22	3.5000	3.5000	3.3500	3.4800	+5.136%	19	3,303	-34.770%
2026-04-21	3.3100	3.3100	3.3100	3.3100	+6.774%	1	3,296	-31.420%
2026-04-20	3.2000	3.2000	3.1000	3.1000	-2.516%	2	3,296	-26.774%
2026-04-17	3.1700	3.1800	3.1700	3.1800	-2.154%	50	3,296	-28.616%
2026-04-16	3.3300	3.3300	3.2500	3.2500	-1.216%	10	3,246	-30.154%
2026-04-15	3.5000	3.5000	3.2500	3.2900	+0.920%	66	3,248	-31.003%
2026-04-14	3.3700	3.3700	3.2600	3.2600	+0.308%	107	3,184	-30.368%
2026-04-13	3.2500	3.2500	3.2500	3.2500	+7.616%	5	3,277	-30.154%
2026-04-10	3.0200	3.0200	3.0200	3.0200	+0.667%	100	3,272	-24.834%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-7.692%	10	3,372	-24.333%
2026-04-08	3.1000	3.3000	3.1000	3.2500	+8.333%	58	3,382	-30.154%
2026-04-07	2.9600	3.0000	2.9600	3.0000	0.000%	121	3,369	-24.333%
2026-04-06	3.0000	3.0000	3.0000	3.0000	-10.979%	58	3,471	-24.333%
2026-04-02	3.3700	3.3700	3.3700	3.3700	+2.121%	100	3,572	-32.641%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-5.983%	56	3,572	-31.212%
2026-03-26	3.5100	3.5100	3.5100	3.5100	-5.135%	1	3,573	-35.328%
2026-03-25	3.7000	3.8900	3.7000	3.7000	+8.824%	233	3,572	-38.649%
2026-03-20	3.5200	3.5200	3.4000	3.4000	-5.556%	4	3,741	-33.235%
2026-03-19	3.6300	3.6300	3.5000	3.6000	+7.784%	60	3,737	-36.944%
2026-03-18	3.3000	3.3400	3.3000	3.3400	+7.051%	11	3,757	-32.036%
2026-03-17	3.2000	3.2000	3.1200	3.1200	-2.500%	30	3,746	-27.244%
2026-03-16	3.2800	3.2800	3.2000	3.2000	0.000%	105	3,716	-29.063%
2026-03-12	3.1000	3.2000	3.0000	3.2000	+6.667%	16	3,611	-29.063%
2026-03-11	2.9000	3.0000	2.9000	3.0000	+20.000%	23	3,595	-24.333%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-1.961%	1	3,580	-9.200%
2026-03-06	2.6200	2.6200	2.5500	2.5500	-5.556%	5	3,581	-10.980%
2026-03-05	2.7300	2.8100	2.7000	2.7000	-3.571%	24	3,576	-15.926%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+8.108%	1	3,557	-18.929%
2026-03-03	2.5900	2.5900	2.5900	2.5900	+4.016%	500	3,556	-12.355%
2026-02-26	2.5400	2.5500	2.4900	2.4900	-4.231%	13	3,056	-8.835%
2026-02-25	2.6200	2.6200	2.5600	2.6000	0.000%	6	3,061	-12.692%
2026-02-24	2.6000	2.6000	2.6000	2.6000	-3.346%	3	3,061	-12.692%
2026-02-20	2.6900	2.6900	2.6900	2.6900	-3.929%	1	3,058	-15.613%
2026-02-17	2.8000	2.8000	2.8000	2.8000	+16.667%	10	3,057	-18.929%
2026-02-13	2.4600	2.4700	2.4000	2.4000	-5.512%	4	3,051	-5.417%
2026-02-12	2.5400	2.5400	2.5400	2.5400	+10.435%	5	3,051	-10.630%
2026-02-11	2.6700	2.6700	2.3000	2.3000	0.000%	3	3,046	-1.304%
2026-02-10	2.3900	2.3900	2.3000	2.3000	-5.738%	67	3,046	-1.304%
2026-02-09	2.4400	2.4400	2.4400	2.4400	-0.408%	5	3,079	-6.967%
2026-02-05	2.4500	2.4500	2.4500	2.4500	+2.510%	2	3,074	-7.347%
2026-02-04	2.5100	2.5100	2.3600	2.3900	-7.364%	26	3,072	-5.021%
2026-02-03	2.6900	2.7100	2.5800	2.5800	-11.340%	162	3,057	-12.016%
2026-01-29	2.9500	2.9500	2.9100	2.9100	+3.559%	5	2,907	-21.993%
2026-01-28	2.8100	2.8100	2.8100	2.8100	+1.444%	2	2,910	-19.217%
2026-01-23	3.1500	3.1500	2.7600	2.7700	-11.783%	63	2,908	-18.051%
2026-01-22	3.2000	3.2900	2.8200	3.1400	-1.875%	129	2,885	-27.707%
2026-01-21	3.0500	3.3900	3.0500	3.2000	+10.345%	327	2,814	-29.063%
2026-01-20	2.9300	2.9300	2.6900	2.9000	+3.571%	53	2,679	-21.724%
2026-01-16	2.7600	2.8000	2.7500	2.8000	+27.273%	5	2,628	-18.929%
2026-01-15	2.4400	2.4400	2.2000	2.2000	-26.174%	3	2,628	+3.182%
2026-01-12	2.8900	2.9800	2.8900	2.9800	-0.334%	102	2,625	-23.826%
2026-01-09	2.9900	2.9900	2.9900	2.9900	+3.103%	1	2,615	-24.080%
2026-01-08	2.9600	2.9800	2.9000	2.9000	-6.452%	5	2,614	-21.724%
2026-01-07	2.9900	3.1000	2.9900	3.1000	+6.164%	12	2,612	-26.774%
2026-01-06	2.9400	2.9900	2.9200	2.9200	+0.344%	21	2,600	-22.260%
2026-01-05	2.7900	2.9100	2.7400	2.9100	+11.494%	17	2,591	-21.993%
2026-01-02	2.8000	2.8000	2.6100	2.6100	-0.760%	13	2,588	-13.027%
2025-12-31	2.6800	2.6800	2.6300	2.6300	-5.396%	3	2,578	-13.688%
2025-12-26	2.7700	2.7800	2.7700	2.7800	-5.763%	6	2,578	-18.345%
2025-12-23	2.9900	2.9900	2.9100	2.9500	+4.610%	13	2,572	-23.051%
2025-12-22	2.7500	2.8600	2.7500	2.8200	+7.224%	16	2,559	-19.504%
2025-12-12	2.6300	2.6300	2.6300	2.6300	+4.781%	1	2,549	-13.688%
2025-12-11	2.5100	2.5100	2.5100	2.5100	-2.335%	1	2,548	-9.562%
2025-11-28	2.5800	2.5800	2.5700	2.5700	-8.541%	50	2,548	-11.673%
2025-11-14	2.8100	2.8100	2.8100	2.8100	-1.404%	1	2,548	-19.217%
2025-11-12	2.8500	2.8500	2.8500	2.8500	-9.524%	15	2,547	-20.351%
2025-11-10	3.1500	3.1500	3.1500	3.1500	-3.077%	5	2,542	-27.937%
2025-11-07	3.2500	3.2500	3.2500	3.2500	-0.307%	1	2,547	-30.154%
2025-11-06	3.1300	3.3000	3.1300	3.2600	+3.492%	9	2,547	-30.368%
2025-11-05	3.1500	3.1500	3.1500	3.1500	+7.509%	4	2,538	-27.937%
2025-11-04	3.1100	3.1100	2.9300	2.9300	-6.090%	751	2,536	-22.526%
2025-11-03	3.1000	3.2500	3.1000	3.1200	+1.961%	21	2,705	-27.244%
2025-10-30	3.1000	3.1000	3.0600	3.0600	-2.857%	10	2,705	-25.817%
2025-10-29	2.7000	3.1500	2.7000	3.1500	+15.809%	377	2,695	-27.937%
2025-10-28	2.7200	2.7200	2.7200	2.7200	+2.642%	55	2,318	-16.544%
2025-10-27	2.6500	2.6500	2.6500	2.6500	-3.636%	4	2,259	-14.340%
2025-10-23	2.7400	2.7500	2.7400	2.7500	+3.774%	61	2,259	-17.455%
2025-10-21	2.6500	2.6500	2.6500	2.6500	-6.690%	1	2,199	-14.340%
2025-10-17	2.9700	2.9700	2.8400	2.8400	+4.797%	11	2,199	-20.070%
2025-10-16	2.9700	2.9700	2.7100	2.7100	-11.148%	52	2,199	-16.236%
2025-10-15	2.8600	3.0500	2.8600	3.0500	+8.929%	42	2,168	-25.574%
2025-10-14	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2,126	-18.929%
2025-10-13	3.0300	3.0300	3.0000	3.0000	-1.639%	1,511	2,125	-24.333%
2025-10-09	3.0100	3.0500	3.0100	3.0500	+5.172%	7	614	-25.574%
2025-10-08	2.9100	2.9600	2.9000	2.9000	+1.754%	25	607	-21.724%
2025-10-07	2.7700	2.9500	2.6800	2.8500	+3.261%	261	587	-20.351%
2025-10-06	2.6500	2.7600	2.6500	2.7600	+6.154%	14	326	-17.754%
2025-10-03	2.6200	2.6200	2.6000	2.6000	+4.839%	2	312	-12.692%
2025-10-01	2.4800	2.4800	2.4800	2.4800	-4.247%	3	312	-8.468%
2025-09-29	2.5000	2.6100	2.5000	2.5900	+1.172%	52	309	-12.355%
2025-09-25	2.4100	2.5600	2.4100	2.5600	+6.224%	6	257	-11.328%
2025-09-23	2.4100	2.4100	2.4100	2.4100	0.000%	5	251	-5.809%
2025-09-22	2.3600	2.4100	2.3000	2.4100	-3.600%	43	246	-5.809%
2025-09-18	2.4900	2.5000	2.4700	2.5000	0.000%	146	209	-9.200%
2025-09-17	2.5000	2.5000	2.5000	2.5000	-1.961%	50	63	-9.200%
2025-09-16	2.5500	2.5500	2.5500	2.5500	+6.250%	3	13	-10.980%
2025-09-15	2.4000	2.4000	2.4000	2.4000	0.000%	10	10	-5.417%