Dark

HSY20270115C170
HSY Jan 15 2027 170.00 Call (HSY270115C00170000)
option OPRA

EOD

Sep 25, 2026

8.87-12.004%(-1.21)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.8800	8.8800	8.8700	8.8700	-12.004%	9	81	0.000%
2026-09-21	10.0800	10.0800	10.0800	10.0800	-6.233%	1	90	-12.004%
2026-09-18	10.7500	10.7500	10.7500	10.7500	+0.467%	1	90	-17.488%
2026-09-17	10.3700	10.7000	10.3700	10.7000	-14.125%	2	90	-17.103%
2026-09-16	12.4600	12.4600	12.4600	12.4600	+3.833%	1	89	-28.812%
2026-09-15	12.0000	12.0000	12.0000	12.0000	-4.762%	10	90	-26.083%
2026-09-09	12.4000	12.6000	12.4000	12.6000	-13.103%	3	80	-29.603%
2026-09-03	14.5000	14.5000	14.5000	14.5000	-38.533%	1	79	-38.828%
2026-08-25	23.0200	23.5900	23.0200	23.5900	-9.962%	2	79	-62.399%
2026-08-24	26.2000	26.2000	26.2000	26.2000	+0.499%	2	79	-66.145%
2026-08-20	26.0700	26.0700	26.0700	26.0700	+75.556%	10	77	-65.976%
2026-07-15	14.8500	14.8500	14.8500	14.8500	-33.557%	1	67	-40.269%
2026-06-24	22.3500	22.3500	22.3500	22.3500	+46.750%	2	67	-60.313%
2026-06-22	15.6000	15.6000	15.2300	15.2300	-38.290%	2	69	-41.760%
2026-06-12	24.6800	24.6800	24.6800	24.6800	+20.980%	4	67	-64.060%
2026-06-09	20.4000	20.4000	20.4000	20.4000	-26.698%	1	71	-56.520%
2026-06-05	27.8300	27.8300	27.8300	27.8300	+1.979%	1	71	-68.128%
2026-06-01	27.2900	27.2900	27.2900	27.2900	-9.185%	1	71	-67.497%
2026-04-28	30.0500	30.0500	30.0500	30.0500	-8.104%	4	71	-70.483%
2026-04-27	32.7000	32.7000	32.7000	32.7000	-6.438%	2	71	-72.875%
2026-04-17	34.9500	34.9500	34.9500	34.9500	-20.568%	1	71	-74.621%
2026-04-02	44.0000	44.0000	44.0000	44.0000	-24.567%	4	71	-79.841%
2026-02-17	58.3300	58.3300	58.3300	58.3300	-3.587%	2	71	-84.793%
2026-02-13	60.5000	60.5000	60.5000	60.5000	+0.833%	3	73	-85.339%
2026-02-05	58.3500	60.0000	57.8000	60.0000	+123.297%	5	73	-85.217%
2025-12-29	26.8700	26.8700	26.8700	26.8700	-4.479%	1	75	-66.989%
2025-12-23	28.1300	28.1300	28.1300	28.1300	+27.285%	1	75	-68.468%
2025-11-11	21.8000	22.1000	21.8000	22.1000	+9.950%	2	75	-59.864%
2025-10-31	20.1000	20.1000	20.1000	20.1000	-12.874%	1	75	-55.871%
2025-10-30	20.0000	23.0700	19.0500	23.0700	-18.249%	7	75	-61.552%
2025-10-23	28.2200	28.2200	28.2200	28.2200	-19.371%	1	69	-68.568%
2025-10-14	35.0000	35.0000	35.0000	35.0000	+2.941%	1	70	-74.657%
2025-10-13	34.0000	34.0000	34.0000	34.0000	-3.409%	1	71	-73.912%
2025-09-25	34.5000	35.2500	34.5000	35.2000	-6.133%	4	70	-74.801%
2025-09-16	37.5000	37.5000	37.5000	37.5000	+18.521%	3	73	-76.347%
2025-09-15	31.6400	31.6400	31.6400	31.6400	-4.266%	2	70	-71.966%
2025-09-05	33.0500	33.0500	33.0500	33.0500	+5.929%	1	72	-73.162%
2025-09-02	31.2000	31.2000	31.2000	31.2000	+1.794%	1	71	-71.571%
2025-08-19	30.0000	30.6500	30.0000	30.6500	+6.794%	2	72	-71.060%
2025-08-15	28.7000	28.7000	28.7000	28.7000	-17.004%	1	72	-69.094%
2025-08-07	34.5800	34.5800	34.5800	34.5800	-12.411%	2	71	-74.349%
2025-07-30	40.0000	41.7000	39.4800	39.4800	+26.134%	12	69	-77.533%
2025-07-24	31.3000	31.3000	31.3000	31.3000	+65.608%	1	81	-71.661%
2025-07-16	18.9000	18.9000	18.9000	18.9000	-0.526%	1	82	-53.069%
2025-07-15	18.5500	19.0000	18.5500	19.0000	-0.524%	4	81	-53.316%
2025-07-11	18.9000	19.1000	18.9000	19.1000	-27.788%	2	83	-53.560%
2025-07-03	26.4500	26.4500	26.4500	26.4500	-11.833%	2	83	-66.465%
2025-07-02	30.0000	30.0000	30.0000	30.0000	+16.732%	1	83	-70.433%
2025-06-20	25.7000	25.7000	25.7000	25.7000	-3.019%	2	83	-65.486%
2025-06-13	26.5000	26.5000	26.5000	26.5000	+10.417%	2	84	-66.528%
2025-06-09	24.0000	24.0000	24.0000	24.0000	+41.593%	2	84	-63.042%
2025-05-16	16.9500	16.9500	16.9500	16.9500	-15.250%	2	82	-47.670%
2025-05-13	20.0000	20.0000	20.0000	20.0000	-11.348%	2	81	-55.650%
2025-05-12	24.5600	24.5600	22.5600	22.5600	-7.389%	2	79	-60.683%
2025-05-09	24.3600	24.3600	24.3600	24.3600	+5.913%	2	79	-63.588%
2025-04-23	23.0000	23.0000	23.0000	23.0000	-4.959%	1	78	-61.435%
2025-04-11	24.2000	24.2000	24.2000	24.2000	+6.140%	2	78	-63.347%
2025-04-04	24.2000	24.2000	22.8000	22.8000	+0.441%	6	78	-61.096%
2025-04-03	21.9500	22.7000	21.9500	22.7000	-15.330%	2	81	-60.925%
2025-03-31	26.8100	26.8100	26.8100	26.8100	+9.429%	1	83	-66.915%
2025-03-26	24.5000	24.5000	24.5000	24.5000	+11.872%	1	82	-63.796%
2025-03-25	21.9000	21.9000	21.9000	21.9000	-7.983%	1	83	-59.498%
2025-03-24	23.0000	23.8000	23.0000	23.8000	+3.930%	3	82	-62.731%
2025-03-21	23.1000	23.1000	22.7800	22.9000	-1.293%	10	79	-61.266%
2025-03-19	23.0400	23.2000	23.0400	23.2000	-7.570%	3	74	-61.767%
2025-03-18	25.4000	25.4000	25.1000	25.1000	-1.953%	3	71	-64.661%
2025-03-17	25.6000	25.6000	25.6000	25.6000	+1.106%	3	68	-65.352%
2025-03-14	25.3200	25.3200	25.3200	25.3200	-19.619%	6	65	-64.968%
2025-03-04	31.5000	31.5000	31.5000	31.5000	+16.494%	3	62	-71.841%
2025-02-28	27.0400	27.0400	27.0400	27.0400	-2.664%	2	65	-67.197%
2025-02-26	27.7800	27.7800	27.7800	27.7800	-13.079%	1	64	-68.071%
2025-02-25	31.9600	31.9600	31.9600	31.9600	+14.552%	1	65	-72.247%
2025-02-24	27.9000	27.9000	27.9000	27.9000	+4.104%	1	65	-68.208%
2025-02-21	27.1600	27.1600	26.8000	26.8000	+32.020%	42	64	-66.903%
2025-02-18	17.8500	20.3300	17.8500	20.3000	+41.168%	18	64	-56.305%
2025-01-29	14.4000	14.4000	14.3800	14.3800	-4.133%	2	81	-38.317%
2025-01-28	15.0000	15.0000	15.0000	15.0000	+14.504%	1	83	-40.867%
2025-01-23	13.1000	13.1000	13.1000	13.1000	-6.429%	10	82	-32.290%
2025-01-22	14.0000	14.0000	14.0000	14.0000	-13.527%	10	72	-36.643%
2025-01-17	14.8000	16.2000	14.8000	16.1900	+6.513%	60	56	-45.213%
2025-01-16	15.2000	15.2000	15.2000	15.2000	-6.462%	1	56	-41.645%
2025-01-14	17.0500	17.0500	16.2500	16.2500	-23.349%	4	56	-45.415%
2025-01-07	23.7000	23.7000	21.2000	21.2000	-3.196%	13	52	-58.160%
2025-01-06	23.1000	23.1000	21.9000	21.9000	-11.336%	2	51	-59.498%
2025-01-03	24.7000	24.7000	24.7000	24.7000	+10.268%	20	49	-64.089%
2024-12-31	22.4000	22.4000	22.4000	22.4000	-12.807%	1	40	-60.402%
2024-12-27	25.6900	25.6900	25.6900	25.6900	+3.173%	10	40	-65.473%
2024-12-20	24.9700	24.9700	24.7000	24.9000	-4.231%	3	35	-64.378%
2024-12-19	26.0000	26.0000	26.0000	26.0000	-4.482%	3	32	-65.885%
2024-12-18	27.2200	27.2200	27.2200	27.2200	-27.413%	1	29	-67.414%
2024-12-10	37.5000	37.5000	37.5000	37.5000	+32.556%	2	28	-76.347%
2024-12-04	28.2900	28.2900	28.2900	28.2900	+6.194%	1	30	-68.646%
2024-11-29	26.6400	26.6400	26.6400	26.6400	-6.263%	6	29	-66.704%
2024-11-25	28.4200	28.4200	28.4200	28.4200	-3.497%	1	26	-68.790%
2024-11-11	29.4500	29.4500	29.4500	29.4500	+12.490%	5	25	-69.881%
2024-11-08	25.7000	26.7000	25.7000	26.1800	+6.293%	22	27	-66.119%
2024-11-07	26.5500	26.5500	24.5000	24.6300	-33.089%	8	18	-63.987%
2024-10-10	36.8100	36.8100	36.8100	36.8100	-5.129%	1	10	-75.903%
2024-10-03	39.2000	39.2000	38.8000	38.8000	-0.767%	2	9	-77.139%
2024-09-25	39.1000	39.1000	39.1000	39.1000	-6.010%	6	7	-77.315%
2024-09-23	42.2000	42.2000	41.6000	41.6000	-0.407%	2	1	-78.678%
2024-09-20	41.7700	41.7700	41.7700	41.7700	0.000%	2	1	-78.765%