Dark

KHC20280121P25
KHC Jan 21 2028 25.00 Put (KHC280121P00025000)
option OPRA

EOD

Aug 12, 2026

3.80+4.110%(+0.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.8000	3.8000	3.8000	3.8000	+4.110%	6	4,301	0.000%
2026-08-11	3.7000	3.7300	3.6500	3.6500	0.000%	22	4,301	+4.110%
2026-08-10	3.4000	3.6500	3.4000	3.6500	+12.308%	3	4,301	+4.110%
2026-08-07	3.2500	3.2500	3.2500	3.2500	-8.708%	5	4,299	+16.923%
2026-08-06	3.2500	3.5600	3.2500	3.5600	+10.903%	2	4,294	+6.742%
2026-08-05	3.4000	3.4000	3.2100	3.2100	+22.519%	8	4,293	+18.380%
2026-08-04	2.8500	2.8500	2.6200	2.6200	-9.343%	2,002	4,293	+45.038%
2026-08-03	2.8900	2.8900	2.8900	2.8900	-8.254%	1	2,291	+31.488%
2026-07-31	3.1500	3.1500	3.1000	3.1500	+6.061%	3	2,290	+20.635%
2026-07-30	2.8700	3.0400	2.8700	2.9700	+21.224%	70	2,289	+27.946%
2026-07-29	2.4000	2.4500	2.4000	2.4500	-18.060%	3	2,304	+55.102%
2026-07-27	2.7900	2.9900	2.7900	2.9900	-10.479%	86	2,303	+27.090%
2026-07-23	3.1100	3.3500	3.1100	3.3400	+9.150%	8	2,303	+13.772%
2026-07-21	2.9000	3.1000	2.9000	3.0600	+0.990%	10	2,307	+24.183%
2026-07-17	2.8000	3.2000	2.6000	3.0300	+9.386%	35	2,297	+25.413%
2026-07-16	2.9800	2.9800	2.7600	2.7700	-13.438%	11	2,298	+37.184%
2026-07-15	3.2000	3.2000	3.2000	3.2000	-0.312%	1	2,289	+18.750%
2026-07-13	3.2800	3.3200	3.2100	3.2100	-1.231%	3	2,288	+18.380%
2026-07-10	3.2500	3.2500	3.2500	3.2500	+1.881%	2	2,289	+16.923%
2026-07-07	3.3500	3.3500	3.1900	3.1900	-8.857%	16	2,289	+19.122%
2026-07-06	3.4500	3.5000	3.4500	3.5000	+4.478%	46	2,293	+8.571%
2026-07-02	3.3500	3.3500	3.3500	3.3500	-2.899%	17	2,297	+13.433%
2026-07-01	3.4500	3.4500	3.4500	3.4500	-15.648%	77	2,297	+10.145%
2026-06-25	4.0900	4.0900	4.0900	4.0900	-6.193%	3	2,278	-7.090%
2026-06-18	4.2500	4.3600	4.2500	4.3600	+9.000%	11	2,269	-12.844%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-5.882%	4	2,269	-5.000%
2026-06-16	4.3500	4.3500	4.2500	4.2500	+21.083%	4	2,269	-10.588%
2026-06-15	3.5100	3.5100	3.5100	3.5100	-6.649%	1	2,269	+8.262%
2026-06-11	3.8800	3.8800	3.7600	3.7600	-3.590%	3	2,268	+1.064%
2026-06-10	3.9000	3.9000	3.9000	3.9000	-4.878%	1	2,265	-2.564%
2026-06-09	4.1000	4.1000	4.1000	4.1000	-14.583%	1	2,264	-7.317%
2026-06-04	4.7900	4.8600	4.7900	4.8000	+14.286%	60	2,263	-20.833%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-3.890%	3	2,263	-9.524%
2026-05-22	4.3700	4.3700	4.3700	4.3700	-11.179%	4	2,266	-13.043%
2026-05-15	4.9200	4.9200	4.9200	4.9200	+22.693%	4	2,270	-22.764%
2026-05-08	4.1300	4.1300	4.0100	4.0100	-13.763%	21	2,270	-5.237%
2026-04-29	4.6500	4.6500	4.6500	4.6500	+8.899%	1	2,250	-18.280%
2026-04-27	4.2700	4.2700	4.2700	4.2700	-7.174%	20	2,250	-11.007%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-6.122%	1	2,230	-17.391%
2026-04-23	4.9000	4.9000	4.9000	4.9000	+1.031%	5	2,230	-22.449%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+2.105%	3	2,225	-21.649%
2026-04-20	4.7500	4.7500	4.7500	4.7500	+26.330%	160	2,225	-20.000%
2026-04-15	4.8000	4.8000	3.7600	3.7600	-17.363%	23	2,238	+1.064%
2026-04-13	4.8000	4.8500	4.5500	4.5500	+4.598%	50	2,226	-16.484%
2026-04-10	4.3000	4.3500	4.3000	4.3500	-11.943%	17	2,228	-12.644%
2026-03-27	4.8700	4.9400	4.8700	4.9400	-7.664%	9	2,244	-23.077%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-0.926%	1	2,235	-28.972%
2026-03-23	5.1200	5.4000	4.9500	5.4000	+8.000%	12	2,235	-29.630%
2026-03-18	4.9000	5.0000	4.7200	5.0000	+9.890%	75	2,223	-24.000%
2026-03-17	4.4500	4.5500	4.4500	4.5500	-1.087%	15	2,288	-16.484%
2026-03-16	4.6600	4.6900	4.6000	4.6000	+0.437%	61	2,278	-17.391%
2026-03-13	4.5800	4.5800	4.5800	4.5800	-1.505%	4	2,217	-17.031%
2026-03-12	4.6500	4.6500	4.6500	4.6500	+6.897%	10	2,213	-18.280%
2026-03-11	3.6500	4.3500	3.6500	4.3500	+15.691%	13	2,203	-12.644%
2026-03-09	3.7000	3.7600	3.6500	3.7600	-5.290%	3	2,193	+1.064%
2026-03-05	3.9700	3.9700	3.9700	3.9700	-3.406%	4	2,192	-4.282%
2026-03-04	4.1200	4.1200	4.1100	4.1100	+12.603%	2	2,192	-7.543%
2026-02-27	3.6500	3.6500	3.6500	3.6500	-3.947%	11	2,191	+4.110%
2026-02-26	3.7000	3.8000	3.6500	3.8000	-1.299%	3	2,181	0.000%
2026-02-25	3.8500	3.8500	3.8500	3.8500	+1.316%	2	2,179	-1.299%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-3.797%	2	2,179	0.000%
2026-02-20	4.0000	4.0000	3.9000	3.9500	0.000%	8	2,177	-3.797%
2026-02-18	4.0000	4.0000	3.9500	3.9500	-3.659%	5	2,169	-3.797%
2026-02-17	4.1000	4.1000	4.1000	4.1000	+11.717%	2	2,164	-7.317%
2026-02-13	3.7000	3.7000	3.6700	3.6700	-5.897%	3	2,166	+3.542%
2026-02-12	3.9000	3.9000	3.9000	3.9000	+16.418%	1	2,166	-2.564%
2026-02-11	3.7500	3.7500	3.3500	3.3500	-2.899%	16	2,166	+13.433%
2026-02-10	3.4900	3.6000	3.4500	3.4500	-5.479%	4	2,153	+10.145%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-0.545%	1	2,153	+4.110%
2026-02-05	3.5000	3.7600	3.5000	3.6700	+26.117%	101	2,153	+3.542%
2026-02-04	3.6600	3.6800	1.0000	2.9100	-30.048%	206	2,052	+30.584%
2026-02-02	4.0000	4.1600	4.0000	4.1600	+2.211%	40	2,172	-8.654%
2026-01-30	4.2500	4.2500	4.0700	4.0700	-0.732%	2	2,132	-6.634%
2026-01-28	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,132	-7.317%
2026-01-26	4.0500	4.1500	4.0500	4.1000	-7.029%	183	2,131	-7.317%
2026-01-23	4.4100	4.4100	4.4100	4.4100	-7.158%	14	1,948	-13.832%
2026-01-21	4.7500	4.7500	3.4500	4.7500	+17.284%	41	1,962	-20.000%
2026-01-20	4.3000	4.3000	2.0100	4.0500	+1.759%	6	1,921	-6.173%
2026-01-16	4.0000	4.0600	3.9800	3.9800	+6.133%	143	1,783	-4.523%
2026-01-15	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,783	+1.333%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-0.943%	20	1,784	-9.524%
2026-01-12	4.1700	4.2400	4.1700	4.2400	+0.713%	50	1,764	-10.377%
2026-01-09	4.2500	4.2700	4.2000	4.2100	-0.941%	41	1,714	-9.739%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-4.279%	1	1,679	-10.588%
2026-01-07	4.2500	4.5000	4.2500	4.4400	+3.497%	155	1,680	-14.414%
2026-01-06	4.2200	4.3400	4.1600	4.2900	+10.000%	123	1,525	-11.422%
2026-01-02	3.9000	4.0500	3.8800	3.9000	0.000%	6	1,421	-2.564%
2025-12-31	3.8500	3.9300	3.8300	3.9000	+2.632%	4	1,421	-2.564%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,421	0.000%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-3.465%	1	1,421	-2.564%
2025-12-24	4.0400	4.0400	4.0400	4.0400	-5.386%	1	1,420	-5.941%
2025-12-23	4.3700	4.9800	4.2400	4.2700	+7.018%	54	1,420	-11.007%
2025-12-19	2.4400	3.9900	2.4400	3.9900	+5.277%	27	1,397	-4.762%
2025-12-18	3.8400	3.8400	3.7900	3.7900	-4.534%	43	1,385	+0.264%
2025-12-16	3.6000	4.0800	3.6000	3.9700	-0.501%	25	1,381	-4.282%
2025-12-15	5.0000	5.0000	3.9100	3.9900	-1.238%	44	1,370	-4.762%
2025-12-12	3.8700	4.0400	3.5000	4.0400	+4.935%	57	1,369	-5.941%
2025-12-11	4.2300	4.3000	3.8500	3.8500	-19.624%	63	1,351	-1.299%
2025-12-10	4.0500	4.7900	4.0500	4.7900	+15.422%	2	1,354	-20.668%
2025-12-09	4.0000	4.1600	4.0000	4.1500	+3.750%	7	1,354	-8.434%
2025-12-08	3.9900	4.0000	3.9300	4.0000	+5.263%	17	1,353	-5.000%
2025-12-05	3.9900	3.9900	3.7900	3.8000	-2.564%	41	1,346	0.000%
2025-12-04	3.8600	4.2900	3.8600	3.9000	+1.828%	28	1,343	-2.564%
2025-12-03	3.7300	3.9000	3.6700	3.8300	+16.061%	35	1,333	-0.783%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-7.303%	1	1,323	+15.152%
2025-12-01	3.5000	3.7000	3.5000	3.5600	-12.745%	157	1,323	+6.742%
2025-11-19	4.0800	4.0800	4.0800	4.0800	-0.488%	6	1,199	-6.863%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-1.679%	15	1,199	-7.317%
2025-11-12	4.1700	4.1700	4.1700	4.1700	+1.460%	17	1,199	-8.873%
2025-11-11	4.2900	4.3400	4.1100	4.1100	-9.471%	49	1,199	-7.543%
2025-11-10	4.3000	4.5400	4.3000	4.5400	+4.608%	37	1,199	-16.300%
2025-11-05	4.4700	4.4700	4.3400	4.3400	-3.556%	16	1,166	-12.442%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+0.671%	1	1,150	-15.556%
2025-11-03	4.5000	4.5000	4.4700	4.4700	+10.918%	3	1,146	-14.989%
2025-10-31	4.0300	4.0300	4.0300	4.0300	-7.356%	1	1,146	-5.707%
2025-10-30	4.3800	4.6000	4.3500	4.3500	+6.618%	41	1,145	-12.644%
2025-10-29	4.5500	4.7000	3.8500	4.0800	+0.990%	594	1,124	-6.863%
2025-10-27	4.0400	4.0400	4.0400	4.0400	-1.222%	2	627	-5.941%
2025-10-24	4.0400	4.0900	4.0400	4.0900	+2.506%	13	627	-7.090%
2025-10-23	4.0000	4.0000	3.9600	3.9900	+5.836%	31	616	-4.762%
2025-10-22	3.8500	3.8500	3.7700	3.7700	-2.584%	3	585	+0.796%
2025-10-21	3.7900	3.9000	3.7900	3.8700	-0.258%	6	586	-1.809%
2025-10-20	3.9700	4.0900	3.8800	3.8800	-4.668%	18	580	-2.062%
2025-10-17	3.9700	4.0700	3.9700	4.0700	-1.214%	12	574	-6.634%
2025-10-16	4.0700	4.1200	4.0700	4.1200	-2.600%	5	562	-7.767%
2025-10-15	4.2900	4.2900	4.1400	4.2300	+1.928%	44	557	-10.165%
2025-10-13	4.2200	4.2200	4.1000	4.1500	-0.718%	60	515	-8.434%
2025-10-10	4.1100	4.2700	3.6400	4.1800	0.000%	32	466	-9.091%
2025-10-09	4.1800	4.1800	4.1800	4.1800	+4.500%	10	447	-9.091%
2025-10-08	3.5500	4.0100	3.5500	4.0000	-1.478%	41	437	-5.000%
2025-10-07	3.9700	4.1500	3.9700	4.0600	+3.571%	21	398	-6.404%
2025-10-06	3.4600	4.0000	3.4600	3.9200	+7.989%	150	377	-3.061%
2025-10-02	3.4100	3.8000	2.7600	3.6300	-0.820%	57	281	+4.683%
2025-10-01	3.7200	3.7200	3.6300	3.6600	-3.430%	26	265	+3.825%
2025-09-29	3.7900	3.7900	3.7400	3.7900	+4.696%	35	239	+0.264%
2025-09-26	3.6200	3.6200	3.6200	3.6200	-4.737%	2	204	+4.972%
2025-09-25	3.6000	3.8000	3.5000	3.8000	+12.094%	62	202	0.000%
2025-09-24	3.4400	3.4400	3.3900	3.3900	+0.296%	4	141	+12.094%
2025-09-23	3.4800	3.4800	3.3800	3.3800	-2.594%	31	137	+12.426%
2025-09-22	3.4800	3.5300	3.4700	3.4700	+1.760%	31	107	+9.510%
2025-09-19	3.4500	3.4500	3.4100	3.4100	-5.014%	30	76	+11.437%
2025-09-18	3.6300	3.6400	3.5900	3.5900	+51.477%	30	71	+5.850%
2025-09-17	2.3700	2.3700	2.3700	2.3700	-37.302%	3	41	+60.338%
2025-09-16	3.7300	3.7800	3.7300	3.7800	+1.070%	21	43	+0.529%
2025-09-15	3.5600	3.9100	3.5600	3.7400	0.000%	22	22	+1.604%