Dark

HSY20270115C160
HSY Jan 15 2027 160.00 Call (HSY270115C00160000)
option OPRA

EOD

Sep 29, 2026

10.60-23.741%(-3.30)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0000	11.0000	10.0000	10.6000	-23.741%	21	128	0.000%
2026-09-28	13.9000	13.9000	13.9000	13.9000	-7.518%	1	125	-23.741%
2026-09-18	15.0300	15.0300	15.0300	15.0300	-7.791%	2	125	-29.474%
2026-09-17	16.3000	16.3000	16.3000	16.3000	-9.444%	5	123	-34.969%
2026-09-09	18.0000	18.0000	18.0000	18.0000	-12.195%	5	123	-41.111%
2026-07-21	20.5000	20.5000	20.5000	20.5000	-5.963%	3	123	-48.293%
2026-07-20	21.8000	21.8000	21.8000	21.8000	+1.395%	4	123	-51.376%
2026-07-17	21.5000	21.5000	21.5000	21.5000	-3.371%	1	123	-50.698%
2026-07-16	22.2500	22.2500	22.2500	22.2500	-6.118%	1	122	-52.360%
2026-06-18	23.7000	23.7000	23.7000	23.7000	-23.548%	1	123	-55.274%
2026-06-16	31.0000	31.0000	31.0000	31.0000	+6.897%	1	123	-65.806%
2026-06-15	29.0000	29.0000	28.4000	29.0000	-16.571%	4	124	-63.448%
2026-06-05	34.7600	34.7600	34.7600	34.7600	+1.637%	1	123	-69.505%
2026-06-01	34.2000	34.2000	34.2000	34.2000	+0.588%	1	124	-69.006%
2026-05-05	34.0000	34.0000	34.0000	34.0000	+5.689%	3	123	-68.824%
2026-05-04	32.1700	32.1700	32.1700	32.1700	-13.753%	2	124	-67.050%
2026-04-27	37.3000	37.3000	37.3000	37.3000	-48.338%	1	124	-71.582%
2026-02-23	72.2000	72.2000	72.2000	72.2000	+12.742%	1	123	-85.319%
2026-02-17	64.0400	64.0400	64.0400	64.0400	-13.107%	1	123	-83.448%
2026-02-12	73.7000	73.7000	73.7000	73.7000	+10.927%	1	124	-85.617%
2026-02-05	66.4400	66.4400	66.4400	66.4400	+43.778%	6	124	-84.046%
2026-01-15	46.2100	46.2100	46.2100	46.2100	-1.197%	1	124	-77.061%
2026-01-14	43.5000	46.7700	43.5000	46.7700	+34.088%	2	125	-77.336%
2025-12-24	34.8800	34.8800	34.8800	34.8800	-7.554%	1	126	-69.610%
2025-11-20	37.4000	37.7300	37.4000	37.7300	+1.973%	54	126	-71.906%
2025-11-18	37.0000	37.0000	37.0000	37.0000	+11.918%	2	162	-71.351%
2025-11-14	33.0000	33.0600	33.0000	33.0600	+45.000%	46	164	-67.937%
2025-11-04	22.8000	22.8000	22.8000	22.8000	+4.110%	1	162	-53.509%
2025-11-03	23.6200	23.7000	21.9000	21.9000	-20.364%	45	117	-51.598%
2025-10-31	27.5000	27.5000	27.5000	27.5000	-33.333%	53	117	-61.455%
2025-10-15	41.2500	41.2500	41.2500	41.2500	-11.670%	6	68	-74.303%
2025-10-08	46.7000	46.7000	46.7000	46.7000	+19.897%	6	68	-77.302%
2025-09-26	38.9500	38.9500	38.9500	38.9500	-3.254%	2	62	-72.786%
2025-09-18	40.2600	40.2600	40.2600	40.2600	+6.508%	10	64	-73.671%
2025-07-23	37.8000	37.8000	37.8000	37.8000	+13.343%	42	72	-71.958%
2025-07-21	34.5000	34.5000	33.3500	33.3500	+36.178%	7	72	-68.216%
2025-07-14	24.4900	24.4900	24.4900	24.4900	-20.872%	2	67	-56.717%
2025-07-01	29.4200	30.9500	29.4200	30.9500	+6.724%	2	69	-65.751%
2025-06-10	29.0000	29.0000	29.0000	29.0000	+16.935%	1	70	-63.448%
2025-06-09	24.8000	24.8000	24.8000	24.8000	-0.800%	1	71	-57.258%
2025-06-06	25.0000	25.0000	25.0000	25.0000	+10.132%	4	71	-57.600%
2025-05-27	22.1000	22.7000	22.1000	22.7000	+12.376%	2	69	-53.304%
2025-05-22	20.2000	20.2000	20.2000	20.2000	+3.590%	1	69	-47.525%
2025-05-21	20.0000	20.0000	19.5000	19.5000	-9.931%	2	69	-45.641%
2025-05-20	21.6500	21.6500	21.6500	21.6500	-0.688%	1	67	-51.039%
2025-05-16	21.8000	21.8000	21.8000	21.8000	-19.259%	2	66	-51.376%
2025-04-30	27.0000	27.0000	27.0000	27.0000	-6.897%	1	67	-60.741%
2025-04-16	29.0000	29.0000	29.0000	29.0000	-5.537%	1	68	-63.448%
2025-04-15	31.2000	31.2000	30.7000	30.7000	-0.936%	39	67	-65.472%
2025-04-14	29.5500	30.9900	29.5500	30.9900	+10.011%	11	106	-65.795%
2025-04-10	28.1700	28.1700	28.1700	28.1700	-5.470%	1	96	-62.371%
2025-04-01	30.0000	30.0000	29.8000	29.8000	+0.778%	14	95	-64.430%
2025-03-27	29.5700	29.5700	29.5700	29.5700	+10.212%	1	105	-64.153%
2025-03-26	26.8300	26.8300	26.8300	26.8300	+1.017%	40	106	-60.492%
2025-03-25	27.7000	27.7000	26.5600	26.5600	-3.383%	44	66	-60.090%
2025-03-19	27.4900	27.4900	27.4900	27.4900	-27.601%	1	25	-61.441%
2025-03-11	37.9700	37.9700	37.9700	37.9700	+24.984%	1	24	-72.083%
2025-02-27	30.3800	30.3800	30.3800	30.3800	+4.759%	1	25	-65.109%
2025-02-21	29.0000	29.0000	29.0000	29.0000	+25.541%	16	25	-63.448%
2025-02-18	23.1000	23.1000	23.1000	23.1000	-4.938%	1	33	-54.113%
2025-02-14	24.3000	24.3000	24.3000	24.3000	+8.482%	2	31	-56.379%
2025-02-11	22.4000	22.4000	22.4000	22.4000	+7.692%	1	31	-52.679%
2025-02-07	20.8000	20.8000	20.8000	20.8000	+2.463%	2	32	-49.038%
2025-02-06	20.3000	20.3000	20.3000	20.3000	+37.162%	1	32	-47.783%
2025-02-05	14.8000	14.8000	14.8000	14.8000	-20.856%	2	31	-28.378%
2025-01-28	18.7000	18.7000	18.7000	18.7000	+20.645%	2	29	-43.316%
2025-01-23	17.0000	17.0000	15.5000	15.5000	-19.313%	10	27	-31.613%
2025-01-17	19.2100	19.2100	19.2100	19.2100	-3.950%	2	32	-44.820%
2025-01-14	20.0000	20.0000	20.0000	20.0000	-9.502%	10	32	-47.000%
2025-01-13	22.1000	22.1000	22.1000	22.1000	-27.660%	8	22	-52.036%
2024-12-24	30.5500	30.5500	30.5500	30.5500	-12.213%	1	13	-65.303%
2024-12-11	34.3500	34.8000	34.3500	34.8000	-24.348%	10	13	-69.540%
2024-12-09	44.5000	47.1500	44.5000	46.0000	+41.538%	3	13	-76.957%
2024-12-05	32.5000	32.5000	32.5000	32.5000	+1.626%	2	14	-67.385%
2024-11-22	31.9800	31.9800	31.9800	31.9800	-5.188%	4	16	-66.854%
2024-11-21	33.7300	33.7300	33.7300	33.7300	+4.266%	2	16	-68.574%
2024-11-20	30.0000	32.3500	30.0000	32.3500	-8.616%	2	16	-67.233%
2024-11-11	35.4000	35.4000	35.4000	35.4000	+10.280%	1	14	-70.056%
2024-11-07	32.5000	32.5000	32.1000	32.1000	-9.322%	8	13	-66.978%
2024-11-01	35.4000	35.4000	35.4000	35.4000	-9.231%	2	5	-70.056%
2024-10-29	39.0000	39.0000	39.0000	39.0000	-2.500%	1	4	-72.821%
2024-10-21	40.0000	40.0000	40.0000	40.0000	+1.163%	1	3	-73.500%
2024-10-15	39.5400	39.5400	39.5400	39.5400	-6.965%	1	2	-73.192%
2024-10-11	42.5000	42.5000	42.5000	42.5000	0.000%	2	1	-75.059%