Dark

HSY20260918C220
HSY Sep 18 2026 220.00 Call (HSY260918C00220000)
option OPRA

EOD

Aug 7, 2026

0.4000+14.286%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3700	0.4000	0.3700	0.4000	+14.286%	2	264	0.000%
2026-08-04	1.0000	1.0000	0.3500	0.3500	-51.389%	3	265	+14.286%
2026-07-29	0.7200	0.7200	0.7200	0.7200	+2.857%	1	265	-44.444%
2026-07-28	0.7000	0.7000	0.7000	0.7000	+27.273%	1	265	-42.857%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+22.222%	2	266	-27.273%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+28.571%	1	266	-11.111%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-12.500%	1	266	+14.286%
2026-07-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	267	0.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-30.000%	5	267	+14.286%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-33.333%	1	267	-20.000%
2026-07-08	0.7500	0.7500	0.7500	0.7500	-21.875%	4	267	-46.667%
2026-07-06	0.9600	0.9600	0.9600	0.9600	-22.581%	4	265	-58.333%
2026-06-29	1.2400	1.2400	1.2400	1.2400	+24.000%	1	269	-67.742%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	269	-60.000%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-34.375%	3	270	-61.905%
2026-06-24	1.3200	1.6000	1.3000	1.6000	+100.000%	121	268	-75.000%
2026-06-22	0.6500	0.8000	0.5500	0.8000	-20.000%	3	241	-50.000%
2026-06-17	1.4700	1.4700	1.0000	1.0000	-30.556%	14	243	-60.000%
2026-06-15	1.4400	1.4400	1.4400	1.4400	-12.727%	3	243	-72.222%
2026-06-10	1.7000	1.7000	1.6500	1.6500	-37.736%	2	246	-75.758%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+32.500%	1	247	-84.906%
2026-06-04	2.0000	2.0000	2.0000	2.0000	-46.809%	1	246	-80.000%
2026-06-01	3.7600	3.7600	3.7600	3.7600	-14.545%	61	246	-89.362%
2026-05-29	4.5000	4.5000	4.3000	4.4000	-8.333%	31	262	-90.909%
2026-05-28	5.1000	5.2000	4.8000	4.8000	+12.941%	50	245	-91.667%
2026-05-19	4.2500	4.2500	4.2500	4.2500	+30.769%	2	225	-90.588%
2026-05-18	3.2500	3.2500	3.2500	3.2500	-29.039%	2	221	-87.692%
2026-05-13	4.0000	4.5800	4.0000	4.5800	+52.667%	3	221	-91.266%
2026-05-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	221	-86.667%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-31.818%	1	221	-86.667%
2026-04-29	4.1000	4.4000	4.1000	4.4000	+18.919%	12	220	-90.909%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-24.490%	1	208	-89.189%
2026-04-27	5.2000	5.2000	4.9000	4.9000	0.000%	3	207	-91.837%
2026-04-22	4.1000	5.0000	4.1000	4.9000	0.000%	7	204	-91.837%
2026-04-21	4.8800	5.0000	4.8800	4.9000	-9.259%	8	191	-91.837%
2026-04-20	5.3000	5.4000	5.3000	5.4000	+0.186%	2	191	-92.593%
2026-04-16	5.6000	5.6000	5.3000	5.3900	-17.331%	11	189	-92.579%
2026-04-15	6.5200	6.5200	6.5200	6.5200	-15.653%	2	185	-93.865%
2026-04-14	7.7300	7.7300	7.7300	7.7300	-28.426%	4	183	-94.825%
2026-04-08	10.8000	10.8000	10.8000	10.8000	-4.425%	1	183	-96.296%
2026-04-02	10.2000	11.3000	10.2000	11.3000	-9.600%	17	174	-96.460%
2026-03-31	16.3000	16.3000	12.3500	12.5000	-21.875%	16	174	-96.800%
2026-03-30	16.7000	16.7000	16.0000	16.0000	-4.762%	5	170	-97.500%
2026-03-27	17.3000	17.3000	16.8000	16.8000	+4.348%	3	169	-97.619%
2026-03-26	16.1000	16.1000	16.1000	16.1000	+4.545%	2	169	-97.516%
2026-03-25	15.4000	15.4000	15.4000	15.4000	+10.000%	2	169	-97.403%
2026-03-20	14.3000	14.3000	14.0000	14.0000	+2.264%	3	167	-97.143%
2026-03-19	15.4000	15.4000	13.6900	13.6900	-16.012%	97	167	-97.078%
2026-03-18	16.3000	16.3000	16.3000	16.3000	-4.901%	1	200	-97.546%
2026-03-17	17.1400	17.1400	17.1400	17.1400	-15.980%	1	200	-97.666%
2026-03-16	19.9500	20.4000	19.9500	20.4000	+3.553%	2	200	-98.039%
2026-03-10	19.7000	19.7000	19.7000	19.7000	-25.940%	5	201	-97.970%
2026-02-26	26.6000	26.6000	26.6000	26.6000	+36.410%	10	196	-98.496%
2026-02-19	20.0000	20.0000	19.3200	19.5000	-22.619%	3	206	-97.949%
2026-02-12	25.2000	25.2000	25.2000	25.2000	+1.654%	1	204	-98.413%
2026-02-09	24.7900	24.7900	24.7900	24.7900	-4.654%	3	204	-98.386%
2026-02-06	25.2500	26.0000	25.2500	26.0000	+35.417%	17	204	-98.462%
2026-02-05	19.2000	19.2000	19.2000	19.2000	+98.964%	3	189	-97.917%
2026-02-04	10.0000	10.4800	9.6500	9.6500	+13.529%	10	186	-95.855%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+44.068%	2	185	-95.294%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-9.231%	1	184	-93.220%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+16.071%	25	183	-93.846%
2026-01-26	5.6000	5.6000	5.6000	5.6000	-16.418%	1	158	-92.857%
2026-01-22	6.7000	6.7000	6.7000	6.7000	-18.392%	55	157	-94.030%
2026-01-20	8.2100	8.2100	8.2100	8.2100	-6.171%	2	102	-95.128%
2026-01-15	8.7500	8.7500	8.7500	8.7500	+25.000%	1	101	-95.429%
2026-01-12	6.9000	7.0000	6.9000	7.0000	+70.732%	3	100	-94.286%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-0.966%	1	100	-90.244%
2025-12-24	4.1000	4.1400	4.1000	4.1400	-17.200%	23	100	-90.338%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-19.355%	1	100	-92.000%
2025-12-17	6.2000	6.2000	6.2000	6.2000	+34.783%	1	100	-93.548%
2025-12-11	4.5000	4.6000	4.5000	4.6000	+15.000%	17	100	-91.304%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+2.564%	2	85	-90.000%
2025-12-09	4.2700	4.2700	3.9000	3.9000	-35.000%	8	83	-89.744%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+40.187%	60	84	-93.333%
2025-11-11	4.2800	4.2800	4.2800	4.2800	-26.838%	1	24	-90.654%
2025-10-24	5.8500	5.8500	5.8500	5.8500	-19.310%	1	23	-93.162%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-39.834%	3	23	-94.483%
2025-10-07	12.0500	12.0500	12.0500	12.0500	+7.398%	2	21	-96.680%
2025-10-06	11.2200	11.2200	11.2200	11.2200	+4.372%	1	21	-96.435%
2025-10-03	10.7500	10.7500	10.7500	10.7500	+18.132%	1	20	-96.279%
2025-09-22	9.1000	9.1000	9.1000	9.1000	+1.111%	16	20	-95.604%
2025-09-18	9.6000	9.6000	8.9000	9.0000	-1.639%	4	4	-95.556%
2025-07-31	9.1500	9.1500	9.1500	9.1500	0.000%	2	2	-95.628%