Dark

HSY20260821C200
HSY Aug 21 2026 200.00 Call (HSY260821C00200000)
option OPRA

EOD

Aug 13, 2026

0.1200+20.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.2000	0.1200	0.1200	+20.000%	7	316	0.000%
2026-08-12	0.1000	0.1000	0.1000	0.1000	-28.571%	1	313	+20.000%
2026-08-11	0.1500	0.2500	0.1400	0.1400	-30.000%	5	312	-14.286%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-33.333%	2	314	-40.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-14.286%	1	312	-60.000%
2026-08-06	0.3100	0.3500	0.3100	0.3500	-10.256%	2	311	-65.714%
2026-08-04	0.3000	0.4000	0.3000	0.3900	+30.000%	10	311	-69.231%
2026-08-03	0.2800	0.3000	0.2800	0.3000	0.000%	6	313	-60.000%
2026-07-31	0.4200	0.4700	0.3000	0.3000	-23.077%	9	319	-60.000%
2026-07-30	0.5000	0.5000	0.3900	0.3900	-74.000%	5	322	-69.231%
2026-07-29	1.6000	2.1000	1.5000	1.5000	+7.143%	27	319	-92.000%
2026-07-28	1.7000	1.8000	1.2000	1.4000	+59.091%	29	318	-91.429%
2026-07-27	0.8700	0.8800	0.8000	0.8800	+76.000%	5	317	-86.364%
2026-07-23	0.6000	0.6000	0.5000	0.5000	-16.667%	6	317	-76.000%
2026-07-22	0.7500	0.7500	0.5500	0.6000	+5.263%	29	318	-80.000%
2026-07-21	0.5000	0.5700	0.5000	0.5700	-22.973%	6	310	-78.947%
2026-07-20	0.4500	0.7400	0.4500	0.7400	-1.333%	25	308	-83.784%
2026-07-17	0.9000	0.9000	0.7500	0.7500	-24.242%	5	322	-84.000%
2026-07-16	0.8900	1.1200	0.8900	0.9900	+41.429%	11	319	-87.879%
2026-07-15	0.8000	0.8000	0.7000	0.7000	-12.500%	12	312	-82.857%
2026-07-14	1.1000	1.1000	0.8000	0.8000	-39.850%	5	319	-85.000%
2026-07-13	1.0700	1.4500	1.0700	1.3300	+33.000%	8	321	-90.977%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+5.263%	1	317	-88.000%
2026-07-09	1.1500	1.1500	0.9500	0.9500	-28.571%	16	316	-87.368%
2026-07-08	1.8500	1.8500	1.2500	1.3300	-11.333%	23	304	-90.977%
2026-07-07	1.9000	2.7700	1.5000	1.5000	-11.765%	12	316	-92.000%
2026-07-06	1.8000	1.8000	1.7000	1.7000	-29.167%	35	309	-92.941%
2026-07-02	2.5500	2.5500	2.0000	2.4000	+20.000%	13	266	-95.000%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+25.000%	1	266	-94.000%
2026-06-30	2.0000	2.0000	1.6000	1.6000	-38.462%	9	265	-92.500%
2026-06-29	3.1000	3.1000	2.5000	2.6000	+30.000%	8	257	-95.385%
2026-06-26	3.0000	3.0000	2.0000	2.0000	0.000%	11	253	-94.000%
2026-06-25	3.2000	3.2000	2.0000	2.0000	-42.857%	16	249	-94.000%
2026-06-24	3.0000	3.5000	3.0000	3.5000	+59.091%	15	241	-96.571%
2026-06-23	1.7000	2.4000	1.4000	2.2000	+83.333%	41	238	-94.545%
2026-06-22	1.8000	1.8000	1.2000	1.2000	-25.000%	52	215	-90.000%
2026-06-18	1.9500	1.9500	1.6000	1.6000	-11.111%	15	145	-92.500%
2026-06-17	3.5000	3.5000	1.8000	1.8000	-53.003%	27	145	-93.333%
2026-06-16	3.8300	3.8300	3.8300	3.8300	+32.069%	10	145	-96.867%
2026-06-15	4.0700	4.0700	2.9000	2.9000	-21.622%	4	135	-95.862%
2026-06-11	3.7000	4.1000	3.7000	3.7000	+34.545%	12	132	-96.757%
2026-06-10	2.7500	2.7500	2.7500	2.7500	+3.774%	2	130	-95.636%
2026-06-09	3.1600	3.1600	2.6000	2.6500	-11.667%	58	128	-95.472%
2026-06-08	3.7000	3.7000	3.0000	3.0000	-41.176%	39	125	-96.000%
2026-06-05	5.0700	5.1000	5.0700	5.1000	+2.410%	5	126	-97.647%
2026-06-03	4.9800	4.9800	4.9800	4.9800	+1.633%	1	124	-97.590%
2026-06-02	4.9000	4.9000	4.9000	4.9000	+22.500%	1	124	-97.551%
2026-06-01	4.0000	5.1000	4.0000	4.0000	-55.506%	3	124	-97.000%
2026-05-29	9.3000	9.4000	8.9900	8.9900	-8.265%	21	124	-98.665%
2026-05-28	10.5000	10.5000	9.8000	9.8000	-11.712%	7	116	-98.776%
2026-05-27	11.3000	11.3000	11.0000	11.1000	+40.506%	16	111	-98.919%
2026-05-26	8.2000	8.2000	7.9000	7.9000	-10.431%	3	113	-98.481%
2026-05-22	7.9000	8.8300	7.9000	8.8200	+13.077%	40	112	-98.639%
2026-05-21	8.0000	8.2500	7.8000	7.8000	-1.266%	9	75	-98.462%
2026-05-20	7.9000	7.9000	7.9000	7.9000	-19.797%	1	75	-98.481%
2026-05-19	9.2500	9.8500	9.2500	9.8500	+56.349%	6	65	-98.782%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-14.052%	7	65	-98.095%
2026-05-15	7.3300	7.3300	7.3300	7.3300	-9.506%	1	65	-98.363%
2026-05-14	9.2000	9.2000	8.1000	8.1000	-19.000%	4	57	-98.519%
2026-05-13	8.4900	10.0000	8.4900	10.0000	+26.582%	9	47	-98.800%
2026-05-12	7.9000	7.9000	7.7800	7.9000	+27.419%	4	47	-98.481%
2026-05-11	6.2600	6.2600	6.2000	6.2000	+5.085%	2	47	-98.065%
2026-05-08	5.4100	5.9000	5.4100	5.9000	+9.259%	19	42	-97.966%
2026-05-06	6.2000	6.2000	5.4000	5.4000	-10.000%	2	31	-97.778%
2026-05-05	5.8000	6.0000	5.8000	6.0000	+35.135%	4	31	-98.000%
2026-05-04	4.9000	4.9000	4.4400	4.4400	-30.079%	2	32	-97.297%
2026-05-01	6.3500	6.3500	6.3500	6.3500	+2.419%	1	32	-98.110%
2026-04-30	6.0000	6.4000	6.0000	6.2000	-22.500%	11	32	-98.065%
2026-04-22	9.3000	9.3000	8.0000	8.0000	-38.462%	3	22	-98.500%
2026-04-20	11.6900	13.0000	11.6900	13.0000	-2.035%	2	21	-99.077%
2026-04-14	13.2700	13.2700	13.2700	13.2700	-10.940%	1	19	-99.096%
2026-04-13	14.9000	14.9000	14.9000	14.9000	-29.717%	1	18	-99.195%
2026-04-09	21.2000	21.2000	21.2000	21.2000	+6.000%	1	17	-99.434%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-34.426%	3	16	-99.400%
2026-03-16	30.5000	30.5000	30.5000	30.5000	+5.172%	2	15	-99.607%
2026-03-12	29.0000	29.0000	29.0000	29.0000	-32.005%	1	13	-99.586%
2026-03-04	42.6500	42.6500	42.6500	42.6500	+13.824%	1	14	-99.719%
2026-02-24	37.4700	37.4700	37.4700	37.4700	+19.369%	2	13	-99.680%
2026-02-05	32.2300	32.2300	29.5500	31.3900	+87.068%	8	11	-99.618%
2026-02-03	16.7800	16.7800	16.7800	16.7800	+59.810%	1	17	-99.285%
2026-01-26	12.1300	12.1300	10.5000	10.5000	-7.080%	5	17	-98.857%
2026-01-23	11.1200	11.3500	11.1200	11.3000	-28.163%	4	17	-98.938%
2026-01-16	15.7300	15.7300	15.7300	15.7300	-1.688%	1	15	-99.237%
2026-01-15	15.2600	16.0000	15.2600	16.0000	-3.614%	4	15	-99.250%
2026-01-14	12.8000	16.6000	12.8000	16.6000	+20.290%	7	11	-99.277%
2026-01-13	13.8000	13.8000	13.8000	13.8000	+44.654%	1	4	-99.130%
2026-01-09	9.5400	9.5400	9.5400	9.5400	+13.571%	1	3	-98.742%
2026-01-08	8.4000	8.4000	8.4000	8.4000	+2.314%	1	2	-98.571%
2025-12-30	8.2100	8.2100	8.2100	8.2100	0.000%	1	1	-98.538%