Dark

HSY20260918C210
HSY Sep 18 2026 210.00 Call (HSY260918C00210000)
option OPRA

EOD

Aug 13, 2026

0.6000+50.000%(+0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6500	0.6500	0.6000	0.6000	+50.000%	2	340	0.000%
2026-08-11	0.6700	0.6700	0.4000	0.4000	-33.333%	128	339	+50.000%
2026-08-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	397	0.000%
2026-08-06	0.7000	0.7000	0.7000	0.7000	+27.273%	2	397	-14.286%
2026-08-04	0.5900	0.5900	0.5500	0.5500	+10.000%	4	395	+9.091%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-39.759%	2	399	+20.000%
2026-07-30	1.0600	1.0600	0.8300	0.8300	-51.176%	2	399	-27.711%
2026-07-29	1.1000	2.1500	1.1000	1.7000	+30.769%	3	398	-64.706%
2026-07-28	1.3200	1.3200	1.3000	1.3000	+44.444%	93	397	-53.846%
2026-07-27	0.8500	0.9000	0.8500	0.9000	+28.571%	3	307	-33.333%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-6.667%	1	305	-14.286%
2026-07-21	0.8000	0.8000	0.7500	0.7500	0.000%	5	305	-20.000%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-13.793%	2	309	-20.000%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-13.000%	1	308	-31.034%
2026-07-10	1.0000	1.0000	1.0000	1.0000	0.000%	14	308	-40.000%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-24.242%	96	301	-40.000%
2026-07-07	1.3200	1.3200	1.3200	1.3200	-16.456%	1	245	-54.545%
2026-07-06	1.6900	1.6900	1.5800	1.5800	-18.974%	8	245	-62.025%
2026-07-02	2.0000	2.0000	1.9500	1.9500	+21.875%	7	245	-69.231%
2026-07-01	1.7500	1.8000	1.6000	1.6000	+6.667%	17	245	-62.500%
2026-06-30	1.7500	1.7500	1.5000	1.5000	-11.765%	4	246	-60.000%
2026-06-29	1.7000	1.7000	1.7000	1.7000	-10.526%	1	244	-64.706%
2026-06-26	1.9000	1.9000	1.9000	1.9000	+11.765%	1	243	-68.421%
2026-06-25	1.7500	1.8000	1.4500	1.7000	+36.000%	35	242	-64.706%
2026-06-22	1.2700	1.3000	1.1500	1.2500	-20.886%	30	214	-52.000%
2026-06-18	1.5800	1.5800	1.5800	1.5800	-5.389%	1	186	-62.025%
2026-06-17	1.8000	1.8000	1.6700	1.6700	-43.197%	3	186	-64.072%
2026-06-11	3.2300	3.2300	2.9400	2.9400	+6.909%	4	186	-79.592%
2026-06-10	2.7500	2.7500	2.7500	2.7500	+17.021%	1	186	-78.182%
2026-06-09	2.3500	2.3500	2.3500	2.3500	0.000%	5	187	-74.468%
2026-06-08	3.0000	3.0000	2.3500	2.3500	-46.591%	4	182	-74.468%
2026-06-05	4.4000	4.4000	4.4000	4.4000	-10.204%	1	184	-86.364%
2026-06-03	4.8000	5.0000	4.8000	4.9000	+25.641%	26	184	-87.755%
2026-06-02	4.0000	4.0000	3.8000	3.9000	-2.500%	17	162	-84.615%
2026-06-01	6.5000	6.5000	4.0000	4.0000	-39.394%	2	146	-85.000%
2026-05-29	6.6000	6.6000	6.6000	6.6000	-18.519%	1	146	-90.909%
2026-05-28	8.1000	8.1000	8.1000	8.1000	-4.142%	1	146	-92.593%
2026-05-27	8.4000	8.5800	8.4000	8.4500	+50.893%	3	145	-92.899%
2026-05-26	5.7000	5.7000	5.6000	5.6000	-15.152%	2	144	-89.286%
2026-05-22	5.7500	6.7000	5.7500	6.6000	+15.789%	7	143	-90.909%
2026-05-21	6.1900	6.1900	5.7000	5.7000	-5.000%	3	138	-89.474%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-10.448%	1	138	-90.000%
2026-05-19	6.5000	7.6000	6.5000	6.7000	+39.583%	9	135	-91.045%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-5.882%	1	135	-87.500%
2026-05-15	5.5000	5.5000	5.1000	5.1000	-24.890%	34	135	-88.235%
2026-05-14	6.7900	6.7900	6.7900	6.7900	-2.302%	3	102	-91.163%
2026-05-13	7.0000	7.0000	6.9500	6.9500	+26.364%	3	101	-91.367%
2026-05-12	5.5000	5.9700	5.5000	5.5000	+12.245%	3	101	-89.091%
2026-05-11	4.9000	4.9000	4.9000	4.9000	+4.255%	2	101	-87.755%
2026-05-06	4.7000	4.7000	4.7000	4.7000	+17.500%	10	101	-87.234%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+17.647%	1	93	-85.000%
2026-05-04	3.3000	3.4000	3.3000	3.4000	-15.000%	2	93	-82.353%
2026-05-01	4.1000	4.1000	3.9000	4.0000	-31.034%	19	77	-85.000%
2026-04-28	6.5000	6.5000	5.8000	5.8000	-30.120%	22	77	-89.655%
2026-04-23	8.3000	8.3000	8.3000	8.3000	+5.063%	2	60	-92.771%
2026-04-21	7.9000	7.9000	7.9000	7.9000	-0.504%	1	59	-92.405%
2026-04-16	8.0000	8.0000	7.9400	7.9400	-31.552%	4	59	-92.443%
2026-04-13	11.6000	11.6000	11.6000	11.6000	-21.088%	1	55	-94.828%
2026-04-10	15.2000	15.2000	14.7000	14.7000	-10.909%	7	56	-95.918%
2026-04-08	16.5000	16.5000	16.5000	16.5000	+10.000%	1	50	-96.364%
2026-04-01	15.2000	15.2000	15.0000	15.0000	-14.773%	8	49	-96.000%
2026-03-31	18.2000	18.5000	17.6000	17.6000	-24.464%	4	50	-96.591%
2026-03-17	23.3000	23.3000	23.3000	23.3000	-8.627%	1	48	-97.425%
2026-03-16	25.5000	25.5000	25.5000	25.5000	+7.595%	1	47	-97.647%
2026-03-11	23.7000	23.7000	23.7000	23.7000	-22.877%	1	46	-97.468%
2026-03-05	30.7300	30.7300	30.7300	30.7300	+32.457%	3	46	-98.048%
2026-02-18	23.2000	23.2000	23.2000	23.2000	-26.745%	3	45	-97.414%
2026-02-12	31.6700	31.6700	31.6700	31.6700	+0.222%	2	45	-98.105%
2026-02-06	31.6000	31.6000	31.6000	31.6000	+147.843%	1	45	-98.101%
2026-02-03	12.7500	12.7500	12.7500	12.7500	+25.000%	4	45	-95.294%
2026-02-02	10.2000	10.2000	10.2000	10.2000	+5.590%	2	45	-94.118%
2026-01-30	9.6600	9.6600	9.6600	9.6600	+10.400%	1	43	-93.789%
2026-01-29	9.0000	9.0000	8.7500	8.7500	+12.179%	2	42	-93.143%
2026-01-26	7.8000	7.8000	7.8000	7.8000	-19.588%	1	40	-92.308%
2026-01-22	9.8000	9.8000	9.7000	9.7000	-6.731%	4	39	-93.814%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-16.800%	1	35	-94.231%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+13.636%	1	34	-95.200%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-17.293%	22	12	-94.545%
2026-01-15	13.3000	13.3000	13.3000	13.3000	+33.000%	1	12	-95.489%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-25.706%	1	12	-94.000%
2025-09-22	12.9000	13.4600	12.9000	13.4600	+13.109%	2	12	-95.542%
2025-09-12	11.9000	11.9000	11.9000	11.9000	+4.846%	1	11	-94.958%
2025-09-05	11.3500	11.3500	11.3500	11.3500	+22.703%	1	12	-94.714%
2025-08-15	9.2500	9.2500	9.2500	9.2500	-31.985%	1	13	-93.514%
2025-07-30	13.6000	13.6000	13.6000	13.6000	+172.000%	1	12	-95.588%
2025-07-15	5.1000	5.1000	5.0000	5.0000	+11.111%	10	11	-88.000%
2025-07-09	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-86.667%