Dark

HSY20260918C190
HSY Sep 18 2026 190.00 Call (HSY260918C00190000)
option OPRA

EOD

Aug 13, 2026

4.00+21.951%(+0.72)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0600	4.2000	3.5800	4.0000	+21.951%	11	293	0.000%
2026-08-12	2.4500	3.4000	2.4500	3.2800	+9.333%	30	288	+21.951%
2026-08-11	3.2000	3.2000	2.7500	3.0000	-9.091%	11	283	+33.333%
2026-08-10	3.3000	3.3000	3.3000	3.3000	-13.158%	1	274	+21.212%
2026-08-07	3.8000	3.8000	3.8000	3.8000	+11.765%	5	274	+5.263%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+24.542%	1	279	+17.647%
2026-08-05	3.1500	3.1500	2.7300	2.7300	-9.000%	3	279	+46.520%
2026-08-04	2.6000	3.0000	2.3600	3.0000	0.000%	54	276	+33.333%
2026-08-03	2.6700	3.0000	2.6700	3.0000	+27.119%	4	280	+33.333%
2026-07-31	2.2000	2.7100	2.2000	2.3600	-32.571%	17	276	+69.492%
2026-07-30	3.5000	3.5000	3.5000	3.5000	-48.071%	87	273	+14.286%
2026-07-29	7.0000	7.2000	6.7400	6.7400	+25.512%	4	188	-40.653%
2026-07-28	5.0300	6.5000	5.0300	5.3700	+40.576%	25	190	-25.512%
2026-07-27	3.3100	3.9100	3.3100	3.8200	+27.333%	24	189	+4.712%
2026-07-24	2.5500	3.0000	2.5500	3.0000	+42.180%	36	182	+33.333%
2026-07-23	2.5000	2.5000	2.1100	2.1100	-21.852%	3	175	+89.573%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-10.000%	3	176	+48.148%
2026-07-20	3.0000	3.0000	3.0000	3.0000	-16.667%	7	176	+33.333%
2026-07-17	4.5000	4.5000	3.6000	3.6000	-7.692%	7	174	+11.111%
2026-07-16	2.9800	4.3000	2.9800	3.9000	-11.364%	7	171	+2.564%
2026-07-13	4.1000	4.4000	4.0000	4.4000	+22.222%	7	167	-9.091%
2026-07-10	3.3000	3.6000	3.1000	3.6000	+5.882%	24	171	+11.111%
2026-07-09	3.2000	3.4000	3.2000	3.4000	-19.048%	31	160	+17.647%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-23.636%	2	168	-4.762%
2026-07-07	5.5000	5.5000	5.5000	5.5000	+7.843%	1	167	-27.273%
2026-07-06	5.1000	5.1000	5.1000	5.1000	-19.048%	1	167	-21.569%
2026-07-02	6.3000	6.3000	6.3000	6.3000	+8.621%	2	166	-36.508%
2026-07-01	6.1000	6.2000	5.8000	5.8000	+22.363%	18	166	-31.034%
2026-06-30	5.5500	5.5500	4.7000	4.7400	-22.295%	11	173	-15.612%
2026-06-26	6.1000	6.1000	6.1000	6.1000	-14.085%	2	176	-34.426%
2026-06-24	7.3000	7.3000	7.1000	7.1000	+22.414%	2	176	-43.662%
2026-06-23	4.9000	6.0000	4.9000	5.8000	+52.632%	53	176	-31.034%
2026-06-22	3.3000	4.5000	3.3000	3.8000	-17.391%	4	136	+5.263%
2026-06-18	5.0000	5.0500	4.6000	4.6000	-43.902%	6	130	-13.043%
2026-06-11	8.4000	8.5000	8.1000	8.2000	+28.125%	46	130	-51.220%
2026-06-09	6.4000	6.4000	6.4000	6.4000	+3.060%	3	96	-37.500%
2026-06-08	7.1800	7.1800	6.2100	6.2100	-37.900%	5	99	-35.588%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-34.080%	1	94	-60.000%
2026-05-22	15.1700	15.1700	15.1700	15.1700	+1.812%	1	93	-73.632%
2026-05-19	14.9000	14.9000	14.9000	14.9000	+17.415%	3	94	-73.154%
2026-05-18	12.7000	12.7000	12.6900	12.6900	-10.508%	6	91	-68.479%
2026-05-14	14.1800	14.1800	14.1800	14.1800	-5.277%	1	91	-71.791%
2026-05-13	14.9700	14.9700	14.9700	14.9700	+46.765%	1	92	-73.280%
2026-05-07	10.3000	10.3000	10.2000	10.2000	-8.602%	4	92	-60.784%
2026-05-06	10.7000	11.2000	10.1000	11.1600	+20.000%	9	92	-64.158%
2026-05-05	9.3000	9.3000	9.3000	9.3000	+9.412%	3	83	-56.989%
2026-05-04	8.4700	8.5000	8.1500	8.5000	-3.409%	6	80	-52.941%
2026-05-01	10.2000	10.2000	8.7000	8.8000	-18.519%	9	72	-54.545%
2026-04-30	10.8000	10.8000	10.8000	10.8000	-14.961%	1	72	-62.963%
2026-04-29	12.7000	12.7000	12.7000	12.7000	-7.299%	4	71	-68.504%
2026-04-28	13.7000	13.7000	13.7000	13.7000	-16.667%	4	71	-70.803%
2026-04-23	16.4400	16.4400	16.4400	16.4400	+11.837%	1	67	-75.669%
2026-04-21	14.7000	14.7000	14.7000	14.7000	-14.684%	1	67	-72.789%
2026-04-20	17.2300	17.2300	17.2300	17.2300	-58.108%	1	67	-76.785%
2026-03-09	41.1300	41.1300	41.1300	41.1300	-5.077%	3	66	-90.275%
2026-03-06	43.3300	43.3300	43.3300	43.3300	-17.151%	1	64	-90.769%
2026-02-27	52.3000	52.3000	52.3000	52.3000	+17.002%	1	63	-92.352%
2026-02-11	44.7000	44.7000	44.7000	44.7000	-4.691%	1	63	-91.051%
2026-02-06	46.9000	46.9000	46.9000	46.9000	+80.385%	1	64	-91.471%
2026-02-04	24.7500	26.0000	24.7500	26.0000	+36.842%	2	63	-84.615%
2026-02-02	19.0000	19.0000	19.0000	19.0000	-2.564%	1	64	-78.947%
2026-01-29	19.5000	19.5000	19.5000	19.5000	+20.370%	1	64	-79.487%
2026-01-26	16.2000	16.2000	16.2000	16.2000	+35.000%	1	64	-75.309%
2026-01-05	12.0000	12.0000	12.0000	12.0000	-8.397%	1	63	-66.667%
2025-12-24	13.1000	13.1000	13.1000	13.1000	-20.606%	1	63	-69.466%
2025-12-19	16.5000	16.5000	16.5000	16.5000	+1.852%	12	63	-75.758%
2025-12-18	16.2000	16.2000	16.2000	16.2000	-4.706%	3	51	-75.309%
2025-12-17	17.0000	17.0000	17.0000	17.0000	+32.813%	1	48	-76.471%
2025-12-11	13.0000	13.2000	12.5000	12.8000	+2.400%	5	47	-68.750%
2025-12-10	12.5000	12.9000	12.4000	12.5000	-30.594%	25	43	-68.000%
2025-11-26	18.0100	18.0100	18.0100	18.0100	+5.941%	1	20	-77.790%
2025-11-21	17.0000	17.0000	17.0000	17.0000	+77.083%	1	20	-76.471%
2025-10-30	9.6000	9.6000	9.6000	9.6000	-47.253%	1	20	-58.333%
2025-10-22	18.3400	18.3400	17.7000	18.2000	-21.450%	9	20	-78.022%
2025-10-03	22.6000	23.1700	22.6000	23.1700	+28.224%	2	18	-82.736%
2025-09-15	18.0700	18.0700	18.0700	18.0700	+4.451%	1	17	-77.864%
2025-08-20	17.3000	17.3000	17.3000	17.3000	-24.783%	7	17	-76.879%
2025-07-30	24.0000	24.0000	22.7000	23.0000	+16.162%	3	10	-82.609%
2025-07-29	19.8000	19.8000	19.8000	19.8000	+32.000%	1	10	-79.798%
2025-07-01	15.0000	15.0000	15.0000	15.0000	+4.895%	1	10	-73.333%
2025-06-23	14.0000	14.3000	14.0000	14.3000	+5.147%	8	9	-72.028%
2025-06-16	13.6000	13.6000	13.6000	13.6000	+5.426%	1	2	-70.588%
2025-06-10	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	-68.992%