Dark

HSY20260918C200
HSY Sep 18 2026 200.00 Call (HSY260918C00200000)
option OPRA

EOD

Aug 13, 2026

1.47+16.667%(+0.21)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6100	1.6100	1.4500	1.4700	+16.667%	10	258	0.000%
2026-08-12	1.0000	1.3100	0.9000	1.2600	+26.000%	7	256	+16.667%
2026-08-11	1.1000	1.3100	1.0000	1.0000	-28.571%	7	254	+47.000%
2026-08-10	1.4000	1.4000	1.2500	1.4000	-12.500%	25	251	+5.000%
2026-08-07	1.5500	1.7000	1.5500	1.6000	-1.840%	8	229	-8.125%
2026-08-06	1.3500	1.6300	1.3500	1.6300	+35.833%	12	227	-9.816%
2026-08-05	1.2000	1.2000	1.2000	1.2000	0.000%	2	225	+22.500%
2026-08-04	1.0000	1.2500	0.9000	1.2000	-2.439%	22	225	+22.500%
2026-08-03	1.6500	1.6500	1.2300	1.2300	+6.957%	12	221	+19.512%
2026-07-31	1.2000	1.2000	1.1000	1.1500	-17.857%	18	227	+27.826%
2026-07-30	2.0000	2.0600	1.4000	1.4000	-52.218%	26	236	+5.000%
2026-07-29	2.8900	3.9000	2.8900	2.9300	+19.592%	32	217	-49.829%
2026-07-28	2.7000	3.2000	2.4000	2.4500	+16.667%	17	205	-40.000%
2026-07-27	1.5000	2.1000	1.5000	2.1000	+20.000%	33	212	-30.000%
2026-07-24	1.7500	1.7500	1.7500	1.7500	+37.795%	15	207	-16.000%
2026-07-23	1.2000	1.2700	1.1500	1.2700	+1.600%	3	192	+15.748%
2026-07-22	1.4000	1.4000	1.2500	1.2500	-7.407%	28	190	+17.600%
2026-07-21	1.3500	1.3500	1.3500	1.3500	+5.469%	1	163	+8.889%
2026-07-20	1.3200	1.3200	1.2800	1.2800	-20.000%	17	162	+14.844%
2026-07-17	1.8000	1.8000	1.6000	1.6000	+14.286%	2	153	-8.125%
2026-07-15	1.6000	1.6000	1.4000	1.4000	-6.667%	3	151	+5.000%
2026-07-14	1.7000	1.7000	1.5000	1.5000	-11.765%	2	149	-2.000%
2026-07-09	1.8000	1.8000	1.6500	1.7000	-22.727%	8	147	-13.529%
2026-07-08	2.2000	2.2000	2.2000	2.2000	-4.348%	1	140	-33.182%
2026-07-07	3.6000	3.6000	2.3000	2.3000	-17.857%	6	139	-36.087%
2026-07-06	2.8000	2.8000	2.8000	2.8000	+16.667%	5	137	-47.500%
2026-06-30	3.0000	3.0000	2.4000	2.4000	-27.052%	7	132	-38.750%
2026-06-29	3.5000	3.5000	3.2900	3.2900	+1.231%	4	128	-55.319%
2026-06-26	3.1000	3.2500	3.1000	3.2500	+1.562%	2	127	-54.769%
2026-06-25	3.2000	3.2000	3.2000	3.2000	-27.273%	1	126	-54.063%
2026-06-24	4.0000	4.4000	3.8000	4.4000	+33.333%	20	125	-66.591%
2026-06-23	2.7000	3.3000	2.6000	3.3000	+54.206%	12	135	-55.455%
2026-06-22	2.2000	2.2000	1.9900	2.1400	-16.078%	11	133	-31.308%
2026-06-18	2.6500	2.7000	2.5500	2.5500	-27.143%	15	122	-42.353%
2026-06-17	4.2000	4.2000	3.0000	3.5000	-27.835%	7	122	-58.000%
2026-06-16	4.8500	4.8500	4.8500	4.8500	+1.891%	1	122	-69.691%
2026-06-15	4.1000	4.7600	4.1000	4.7600	-0.833%	2	121	-69.118%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+6.667%	16	121	-69.375%
2026-06-11	5.0000	5.0000	4.5000	4.5000	+15.385%	32	123	-67.333%
2026-06-09	3.7900	3.9000	3.7900	3.9000	-11.364%	5	124	-62.308%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-34.524%	1	128	-66.591%
2026-06-03	7.5000	7.6000	6.7200	6.7200	+10.164%	6	127	-78.125%
2026-06-02	6.1000	6.1000	6.1000	6.1000	-6.154%	4	124	-75.902%
2026-06-01	6.6000	6.6000	6.5000	6.5000	-37.198%	42	121	-77.385%
2026-05-29	10.6300	10.9900	10.3500	10.3500	-13.750%	8	135	-85.797%
2026-05-27	12.8000	12.8000	12.0000	12.0000	+25.918%	69	129	-87.750%
2026-05-26	9.5300	9.5300	9.5300	9.5300	-6.569%	1	82	-84.575%
2026-05-22	10.2000	10.2000	10.2000	10.2000	+4.401%	3	82	-85.588%
2026-05-21	9.7700	9.7700	9.7700	9.7700	-5.053%	1	79	-84.954%
2026-05-19	10.9900	10.9900	10.2900	10.2900	+2.388%	2	79	-85.714%
2026-05-13	10.0500	10.0500	10.0500	10.0500	+54.615%	1	77	-85.373%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+20.370%	1	76	-77.385%
2026-05-04	5.4000	5.5000	5.4000	5.4000	-28.000%	7	75	-72.778%
2026-04-30	7.5000	7.5000	7.5000	7.5000	-21.875%	2	73	-80.400%
2026-04-29	9.6000	9.6000	9.6000	9.6000	+11.628%	2	75	-84.688%
2026-04-28	10.0500	10.0500	8.6000	8.6000	-18.095%	20	75	-82.907%
2026-04-27	10.5000	10.5000	10.5000	10.5000	-11.765%	4	58	-86.000%
2026-04-23	11.9000	11.9000	11.9000	11.9000	-2.058%	3	54	-87.647%
2026-04-20	12.3200	12.3700	12.1500	12.1500	-6.897%	7	57	-87.901%
2026-04-15	13.0500	13.0500	13.0500	13.0500	-33.689%	2	52	-88.736%
2026-04-01	19.6800	19.6800	19.6800	19.6800	-23.125%	2	50	-92.530%
2026-03-26	25.6000	25.6000	25.6000	25.6000	-13.601%	1	48	-94.258%
2026-03-17	29.6300	29.6300	29.6300	29.6300	-1.233%	1	47	-95.039%
2026-03-11	30.5000	30.5000	30.0000	30.0000	-19.355%	2	47	-95.100%
2026-02-10	38.6300	38.6300	37.2000	37.2000	-8.980%	2	49	-96.048%
2026-02-09	40.8700	40.8700	40.8700	40.8700	+5.254%	1	49	-96.403%
2026-02-06	38.8300	38.8300	38.8300	38.8300	+28.364%	4	49	-96.214%
2026-02-05	32.9800	32.9800	30.2500	30.2500	+53.787%	2	49	-95.140%
2026-02-04	19.2200	19.8000	19.2200	19.6700	+68.120%	8	49	-92.527%
2026-01-27	11.7000	11.7000	11.7000	11.7000	+2.632%	1	48	-87.436%
2026-01-26	11.2000	11.4000	11.2000	11.4000	+14.000%	6	48	-87.105%
2025-12-26	10.0500	10.0500	10.0000	10.0000	+8.460%	10	42	-85.300%
2025-12-23	9.2200	9.2200	9.2200	9.2200	-21.197%	3	46	-84.056%
2025-12-15	11.6000	11.7000	11.6000	11.7000	+23.679%	5	43	-87.436%
2025-12-04	9.4600	9.4600	9.4600	9.4600	-31.449%	1	38	-84.461%
2025-11-24	13.8000	13.8000	13.8000	13.8000	+93.007%	10	38	-89.348%
2025-10-31	7.1500	7.1500	7.1500	7.1500	+2.143%	1	28	-79.441%
2025-10-30	6.5000	7.3100	6.5000	7.0000	-39.655%	16	28	-79.000%
2025-10-24	11.6000	11.9000	11.6000	11.6000	-5.691%	6	28	-87.328%
2025-10-22	12.3000	12.3000	12.3000	12.3000	-13.380%	1	24	-88.049%
2025-10-21	14.2000	14.2000	14.2000	14.2000	+0.709%	1	24	-89.648%
2025-10-20	14.2000	14.2000	13.8000	14.1000	-22.185%	15	23	-89.574%
2025-10-03	18.1200	18.1200	18.1200	18.1200	+9.157%	1	8	-91.887%
2025-09-23	16.6000	16.6000	16.6000	16.6000	-5.143%	1	7	-91.145%
2025-09-22	17.5000	17.5000	17.5000	17.5000	+6.061%	2	6	-91.600%
2025-09-18	16.5000	16.5000	16.5000	16.5000	+6.246%	1	6	-91.091%
2025-07-23	15.0300	15.9500	15.0300	15.5300	+111.580%	12	5	-90.534%
2025-07-15	7.3400	7.3400	7.3400	7.3400	0.000%	1	1	-79.973%