Dark

HSY20270115C180
HSY Jan 15 2027 180.00 Call (HSY270115C00180000)
option OPRA

EOD

Jun 24, 2026

19.57+24.650%(+3.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	19.5700	19.5700	19.5700	19.5700	+24.650%	1	173	0.000%
2026-06-09	15.7000	15.7000	15.7000	15.7000	-13.689%	8	174	+24.650%
2026-06-08	18.1900	18.1900	18.1900	18.1900	-10.746%	1	175	+7.587%
2026-06-02	20.3800	20.3800	20.3800	20.3800	+15.141%	1	174	-3.974%
2026-05-04	17.7000	17.7000	17.7000	17.7000	-6.596%	4	175	+10.565%
2026-05-01	17.9000	18.9500	17.9000	18.9500	-8.010%	2	178	+3.272%
2026-04-30	20.6000	20.6000	20.6000	20.6000	-26.429%	1	178	-5.000%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-9.677%	1	177	-30.107%
2026-04-13	31.0000	31.0000	31.0000	31.0000	-18.421%	2	177	-36.871%
2026-04-10	38.0000	38.0000	38.0000	38.0000	-1.042%	1	177	-48.500%
2026-04-08	38.4000	38.4000	38.4000	38.4000	-3.275%	1	178	-49.036%
2026-04-06	39.7000	39.7000	39.7000	39.7000	+7.880%	1	179	-50.705%
2026-04-02	36.7000	36.8000	36.7000	36.8000	-0.081%	3	179	-46.821%
2026-04-01	36.8300	36.8300	36.8300	36.8300	-22.398%	1	179	-46.864%
2026-03-24	47.4600	47.4600	47.4600	47.4600	-8.555%	2	179	-58.765%
2026-03-09	52.2000	52.2000	51.9000	51.9000	-5.636%	2	181	-62.293%
2026-03-05	55.0000	55.0000	55.0000	55.0000	+13.169%	1	184	-64.418%
2026-02-17	48.6000	48.6000	48.6000	48.6000	-15.698%	1	184	-59.733%
2026-02-11	57.7500	57.7500	57.6500	57.6500	-0.087%	2	185	-66.054%
2026-02-06	60.0000	60.0000	57.7000	57.7000	+10.962%	3	183	-66.083%
2026-02-05	50.5000	52.0000	48.8600	52.0000	+42.466%	9	181	-62.365%
2026-02-04	36.5000	36.5000	36.5000	36.5000	+10.606%	40	180	-46.384%
2026-02-03	33.0000	33.0000	33.0000	33.0000	+33.065%	1	184	-40.697%
2026-01-27	23.5000	24.8000	23.5000	24.8000	-3.727%	2	185	-21.089%
2026-01-26	25.3000	25.7600	25.3000	25.7600	-15.817%	12	187	-24.030%
2026-01-13	30.0000	30.6000	30.0000	30.6000	+4.974%	4	193	-36.046%
2026-01-12	28.5000	29.1500	28.5000	29.1500	+44.665%	2	196	-32.864%
2026-01-06	19.2000	20.1500	17.9700	20.1500	-10.959%	21	198	-2.878%
2026-01-02	23.0000	23.0000	22.6300	22.6300	-7.633%	2	213	-13.522%
2025-12-22	24.5000	24.5000	24.5000	24.5000	-7.547%	10	202	-20.122%
2025-12-16	26.5000	26.5000	26.5000	26.5000	+16.740%	2	202	-26.151%
2025-12-12	22.7000	22.7000	22.7000	22.7000	+3.182%	2	200	-13.789%
2025-12-11	22.4000	23.4000	22.0000	22.0000	+7.843%	44	198	-11.045%
2025-12-10	20.4000	20.4000	20.4000	20.4000	-8.108%	2	193	-4.069%
2025-12-08	22.5000	22.5000	22.2000	22.2000	-12.253%	21	191	-11.847%
2025-11-20	26.0000	26.0000	25.3000	25.3000	+2.762%	2	171	-22.648%
2025-11-17	24.6200	24.6200	24.6200	24.6200	+9.422%	2	170	-20.512%
2025-11-13	22.5000	22.5000	22.5000	22.5000	+0.446%	2	170	-13.022%
2025-11-12	20.7700	22.4000	20.7700	22.4000	+20.430%	2	172	-12.634%
2025-11-11	17.1200	19.0000	17.1200	18.6000	+22.368%	9	171	+5.215%
2025-11-05	15.3000	15.3000	15.2000	15.2000	-5.000%	8	176	+28.750%
2025-10-31	16.0000	16.0000	16.0000	16.0000	-11.406%	3	169	+22.313%
2025-10-30	18.5000	18.5000	17.5000	18.0600	-11.902%	7	166	+8.361%
2025-10-29	23.3000	23.3000	20.5000	20.5000	-10.088%	2	159	-4.537%
2025-10-24	22.8000	22.8000	22.8000	22.8000	-23.975%	1	158	-14.167%
2025-10-17	29.9900	29.9900	29.9900	29.9900	-9.121%	1	158	-34.745%
2025-10-07	33.0000	33.0000	33.0000	33.0000	+3.351%	1	157	-40.697%
2025-10-03	31.9300	31.9300	31.9300	31.9300	+26.757%	3	157	-38.710%
2025-09-30	25.1900	25.1900	25.1900	25.1900	-11.769%	1	157	-22.310%
2025-09-18	28.5500	28.5500	28.5500	28.5500	+17.538%	1	158	-31.454%
2025-08-26	24.2900	24.2900	24.2900	24.2900	+3.362%	3	161	-19.432%
2025-08-18	23.5000	23.5000	23.5000	23.5000	+4.444%	1	161	-16.723%
2025-08-15	22.5000	22.5000	22.5000	22.5000	-2.597%	1	160	-13.022%
2025-08-13	23.1000	23.1000	23.1000	23.1000	-24.188%	1	159	-15.281%
2025-08-01	30.4700	30.4700	30.4700	30.4700	-0.425%	1	159	-35.773%
2025-07-30	30.6000	30.6000	30.6000	30.6000	+17.017%	1	158	-36.046%
2025-07-23	26.1500	26.1500	26.1500	26.1500	+8.192%	1	159	-25.163%
2025-07-21	24.1700	24.1700	24.1700	24.1700	+24.974%	1	159	-19.032%
2025-07-18	19.3400	19.3400	19.3400	19.3400	+6.264%	1	159	+1.189%
2025-07-17	18.2000	18.2000	18.2000	18.2000	+19.501%	2	160	+7.527%
2025-07-16	15.0000	15.2300	15.0000	15.2300	-1.424%	2	160	+28.496%
2025-07-11	15.4500	15.4500	15.4500	15.4500	-4.630%	1	158	+26.667%
2025-07-10	16.1000	16.2000	16.1000	16.2000	-27.872%	50	159	+20.802%
2025-07-03	22.4600	22.4600	22.4600	22.4600	-0.089%	1	108	-12.867%
2025-07-01	22.4800	22.4800	22.4800	22.4800	+33.810%	3	110	-12.945%
2025-05-30	16.8000	16.8000	16.8000	16.8000	-5.618%	2	107	+16.488%
2025-05-29	17.8000	17.8000	17.8000	17.8000	+1.714%	2	106	+9.944%
2025-04-09	17.5000	17.5000	17.5000	17.5000	+2.941%	10	104	+11.829%
2025-04-08	19.0000	19.1500	17.0000	17.0000	-11.227%	7	114	+15.118%
2025-04-04	22.0000	22.0000	19.1500	19.1500	+4.076%	6	121	+2.193%
2025-04-02	20.0000	20.0000	18.4000	18.4000	-17.894%	3	123	+6.359%
2025-03-31	22.5000	22.5000	22.4100	22.4100	+9.317%	5	122	-12.673%
2025-03-27	20.5000	20.5000	20.5000	20.5000	+11.171%	3	117	-4.537%
2025-03-26	18.5000	18.5000	18.4400	18.4400	-1.915%	2	114	+6.128%
2025-03-24	18.9000	19.0000	18.7000	18.8000	+0.267%	67	112	+4.096%
2025-03-21	18.5000	18.7500	18.5000	18.7500	-10.287%	6	52	+4.373%
2025-03-14	20.9000	20.9000	20.9000	20.9000	-23.639%	2	49	-6.364%
2025-03-11	27.3700	27.3700	27.3700	27.3700	-11.710%	1	48	-28.498%
2025-03-10	31.0000	31.0000	31.0000	31.0000	+7.639%	2	48	-36.871%
2025-03-07	28.8000	28.8000	28.8000	28.8000	+2.857%	2	50	-32.049%
2025-03-04	28.0000	28.0000	28.0000	28.0000	+19.709%	1	51	-30.107%
2025-03-03	23.3900	23.3900	23.3900	23.3900	-1.350%	20	51	-16.332%
2025-02-28	23.7100	23.7100	23.7100	23.7100	+4.819%	2	53	-17.461%
2025-02-26	22.6200	22.6200	22.6200	22.6200	-14.318%	12	53	-13.484%
2025-02-25	26.4000	26.4000	26.4000	26.4000	+4.596%	8	63	-25.871%
2025-02-24	25.3500	25.3500	25.2400	25.2400	+16.206%	6	61	-22.464%
2025-02-21	21.5500	21.7200	21.5500	21.7200	+44.800%	26	66	-9.899%
2025-02-18	15.0000	15.0000	15.0000	15.0000	+12.952%	2	54	+30.467%
2025-02-10	13.2800	13.2800	13.2800	13.2800	+4.980%	1	52	+47.364%
2025-02-06	12.6500	12.6500	12.6500	12.6500	+38.554%	1	53	+54.704%
2025-02-05	9.0000	9.1300	9.0000	9.1300	-2.561%	8	53	+114.348%
2025-02-04	11.2800	11.2800	9.3700	9.3700	-19.085%	6	45	+108.858%
2025-01-30	11.5800	11.5800	11.5800	11.5800	+5.273%	2	41	+68.998%
2025-01-28	12.0000	12.0000	11.0000	11.0000	-11.717%	15	41	+77.909%
2025-01-27	12.4600	12.4600	12.4600	12.4600	+21.442%	10	26	+57.063%
2025-01-24	10.2600	10.2600	10.2600	10.2600	+0.588%	2	17	+90.741%
2025-01-23	10.2000	10.2000	10.2000	10.2000	-6.849%	1	16	+91.863%
2025-01-17	10.9500	10.9500	10.9500	10.9500	-46.192%	2	14	+78.721%
2024-12-26	20.3200	20.3500	20.3200	20.3500	-0.732%	2	14	-3.833%
2024-12-20	20.6000	20.6000	20.5000	20.5000	-8.808%	2	14	-4.537%
2024-12-18	22.5000	22.5000	22.4800	22.4800	-4.381%	2	16	-12.945%
2024-12-11	23.5100	23.5100	23.5100	23.5100	-32.829%	2	14	-16.759%
2024-12-10	35.0000	35.0000	35.0000	35.0000	0.000%	1	12	-44.086%
2024-12-09	33.0000	35.0000	33.0000	35.0000	+54.867%	3	13	-44.086%
2024-12-04	23.3000	23.3000	22.6000	22.6000	-0.921%	2	16	-13.407%
2024-12-02	22.8100	22.8100	22.8100	22.8100	+10.728%	1	14	-14.204%
2024-11-15	20.6000	20.6000	20.6000	20.6000	-27.567%	4	13	-5.000%
2024-11-13	27.3100	28.4400	27.3100	28.4400	+11.181%	4	15	-31.188%
2024-11-11	25.5800	25.5800	25.5800	25.5800	+27.264%	2	11	-23.495%
2024-11-07	20.1000	20.1000	20.1000	20.1000	-14.541%	1	9	-2.637%
2024-11-06	23.5200	23.5200	23.5200	23.5200	-7.765%	1	10	-16.794%
2024-11-01	25.5000	25.5000	25.5000	25.5000	-0.585%	2	10	-23.255%
2024-10-30	25.2000	25.6500	25.1000	25.6500	-3.933%	6	9	-23.704%
2024-10-25	26.6200	26.7000	26.6200	26.7000	-7.612%	4	3	-26.704%
2024-10-15	28.9000	28.9000	28.9000	28.9000	0.000%	1	1	-32.284%