Dark

HSY20270115C175
HSY Jan 15 2027 175.00 Call (HSY270115C00175000)
option OPRA

EOD

Sep 29, 2026

4.49-21.228%(-1.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.4000	4.4900	4.4000	4.4900	-21.228%	2	85	0.000%
2026-09-28	6.2500	6.2500	5.7000	5.7000	-22.973%	2	84	-21.228%
2026-09-23	7.4000	7.4000	7.4000	7.4000	-5.128%	1	82	-39.324%
2026-09-22	7.8000	7.8000	7.8000	7.8000	+9.859%	4	81	-42.436%
2026-09-21	7.8500	7.8500	7.1000	7.1000	-41.803%	4	80	-36.761%
2026-09-14	12.2000	12.2000	12.2000	12.2000	+22.000%	1	77	-63.197%
2026-09-09	10.0000	10.0000	10.0000	10.0000	-17.355%	2	76	-55.100%
2026-09-03	11.0000	12.1000	10.7000	12.1000	-45.982%	65	74	-62.893%
2026-08-20	22.4000	22.4000	22.4000	22.4000	-1.322%	2	59	-79.955%
2026-08-19	22.7000	22.7000	22.7000	22.7000	+51.132%	1	59	-80.220%
2026-07-24	15.0200	15.0200	15.0200	15.0200	+7.286%	2	59	-70.107%
2026-07-16	14.0000	14.0000	14.0000	14.0000	+10.236%	1	57	-67.929%
2026-07-14	12.7000	12.7000	12.6000	12.7000	-20.625%	4	57	-64.646%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+14.286%	1	56	-71.938%
2026-07-09	14.0000	14.0000	14.0000	14.0000	-8.795%	1	56	-67.929%
2026-07-08	15.3500	15.3500	15.3500	15.3500	-9.706%	1	55	-70.749%
2026-06-23	17.0000	17.0000	17.0000	17.0000	+30.769%	21	55	-73.588%
2026-06-22	13.3000	13.3000	13.0000	13.0000	-10.959%	10	55	-65.462%
2026-06-18	15.1000	15.1000	14.6000	14.6000	-16.571%	15	34	-69.247%
2026-06-09	17.5000	17.5000	17.5000	17.5000	-41.275%	3	34	-74.343%
2026-05-13	29.8000	29.8000	29.8000	29.8000	+36.697%	1	34	-84.933%
2026-05-05	21.5000	21.8000	21.5000	21.8000	-63.606%	3	33	-79.404%
2026-03-05	59.9000	59.9000	59.9000	59.9000	-12.041%	3	33	-92.504%
2026-03-02	68.1000	68.1000	68.1000	68.1000	+13.689%	1	33	-93.407%
2026-02-23	59.9000	59.9000	59.9000	59.9000	+10.721%	3	33	-92.504%
2026-02-18	54.1000	54.1000	54.1000	54.1000	-7.836%	2	33	-91.701%
2026-02-12	58.7000	58.7000	58.7000	58.7000	+19.552%	1	34	-92.351%
2026-02-05	49.1000	49.1000	49.1000	49.1000	+111.365%	1	35	-90.855%
2025-12-09	23.2300	23.2300	23.2300	23.2300	-6.707%	2	35	-80.672%
2025-12-08	24.9000	24.9000	24.9000	24.9000	-19.235%	1	35	-81.968%
2025-11-28	30.8300	30.8300	30.8300	30.8300	+4.508%	5	36	-85.436%
2025-11-21	29.3000	30.0000	29.3000	29.5000	+92.810%	17	36	-84.780%
2025-11-03	15.3000	15.3000	15.3000	15.3000	-57.500%	5	33	-70.654%
2025-10-07	36.0000	36.0000	36.0000	36.0000	+4.348%	1	33	-87.528%
2025-09-16	34.5000	34.5000	34.5000	34.5000	+23.082%	1	33	-86.986%
2025-08-26	28.0300	28.0300	28.0300	28.0300	+11.540%	1	33	-83.981%
2025-08-13	25.1300	25.1300	25.1300	25.1300	+7.073%	1	33	-82.133%
2025-08-11	23.4700	23.4700	23.4700	23.4700	-28.576%	5	33	-80.869%
2025-08-01	32.8600	32.8600	32.8600	32.8600	+4.483%	1	38	-86.336%
2025-07-31	31.4500	31.4500	31.4500	31.4500	+89.458%	1	39	-85.723%
2025-07-11	16.6000	16.6000	16.6000	16.6000	+3.750%	1	40	-72.952%
2025-07-10	16.0000	16.0000	16.0000	16.0000	-30.435%	1	40	-71.938%
2025-07-08	23.0000	23.0000	23.0000	23.0000	-7.071%	1	39	-80.478%
2025-07-03	24.7500	24.7500	24.7500	24.7500	+83.333%	1	37	-81.859%
2025-05-22	13.5000	13.5000	13.5000	13.5000	-10.000%	3	37	-66.741%
2025-05-20	15.0000	15.0000	15.0000	15.0000	-25.000%	3	34	-70.067%
2025-04-24	20.0000	20.0000	20.0000	20.0000	-9.502%	5	31	-77.550%
2025-04-11	22.1000	22.1000	22.1000	22.1000	+7.805%	12	30	-79.683%
2025-04-03	20.5000	20.5000	20.5000	20.5000	-22.642%	7	26	-78.098%
2025-03-03	26.5000	26.5000	26.5000	26.5000	+6.683%	2	24	-83.057%
2025-02-21	24.8400	24.8400	24.8400	24.8400	+44.924%	2	26	-81.924%
2025-02-13	17.0300	17.1400	17.0300	17.1400	+6.460%	2	28	-73.804%
2025-02-12	15.9000	16.1000	15.9000	16.1000	+11.034%	2	28	-72.112%
2025-02-11	14.5000	14.5000	14.5000	14.5000	+42.998%	2	26	-69.034%
2025-02-05	10.1400	10.1400	10.1400	10.1400	-17.021%	3	28	-55.720%
2025-02-04	11.6600	12.2200	11.6600	12.2200	-0.570%	2	28	-63.257%
2025-02-03	12.2900	12.2900	12.2900	12.2900	-14.056%	1	26	-63.466%
2025-01-30	14.3000	14.3000	14.3000	14.3000	+30.000%	1	25	-68.601%
2025-01-24	11.0000	11.0000	11.0000	11.0000	0.000%	6	25	-59.182%
2025-01-23	12.3000	12.3000	11.0000	11.0000	-18.276%	8	22	-59.182%
2025-01-17	12.5000	13.4600	12.5000	13.4600	+8.548%	4	25	-66.642%
2025-01-16	12.4000	12.4000	12.4000	12.4000	-3.876%	3	25	-63.790%
2025-01-15	12.9000	12.9000	12.9000	12.9000	-25.000%	2	22	-65.194%
2025-01-08	17.2000	17.2000	17.2000	17.2000	-37.726%	1	22	-73.895%
2024-12-16	30.0000	30.0000	27.6200	27.6200	-27.316%	6	25	-83.744%
2024-12-09	35.5000	38.0000	35.5000	38.0000	+40.221%	111	25	-88.184%
2024-12-03	27.1000	27.1000	27.1000	27.1000	+7.284%	1	134	-83.432%
2024-12-02	25.2600	25.2600	25.2600	25.2600	+5.514%	1	135	-82.225%
2024-11-22	24.5000	24.5000	23.9400	23.9400	-6.703%	6	134	-81.245%
2024-11-21	24.8000	25.6600	24.4500	25.6600	+17.169%	11	125	-82.502%
2024-11-18	21.9000	21.9000	21.9000	21.9000	-5.195%	2	125	-79.498%
2024-11-15	23.1000	23.1000	23.1000	23.1000	-24.927%	2	123	-80.563%
2024-11-13	30.7700	30.7700	30.7700	30.7700	+15.416%	8	122	-85.408%
2024-11-12	26.6600	26.6600	26.6600	26.6600	+15.662%	5	114	-83.158%
2024-11-08	23.0500	23.0500	23.0500	23.0500	-15.568%	2	110	-80.521%
2024-11-05	28.0000	28.0000	27.3000	27.3000	-0.365%	105	109	-83.553%
2024-10-30	27.4000	27.4000	27.4000	27.4000	-10.016%	2	4	-83.613%
2024-10-22	30.4500	30.4500	30.4500	30.4500	0.000%	2	2	-85.255%