Dark

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

EOD

Sep 29, 2026

3.30-37.736%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.3000	3.3000	3.3000	3.3000	-37.736%	1	180	0.000%
2026-09-25	5.3000	5.3000	5.3000	5.3000	-6.195%	1	180	-37.736%
2026-09-23	5.6500	5.6500	5.6500	5.6500	-4.075%	1	180	-41.593%
2026-09-22	5.8900	5.8900	5.8900	5.8900	+5.179%	2	180	-43.973%
2026-09-21	5.6000	5.6000	5.6000	5.6000	-1.060%	3	181	-41.071%
2026-09-18	5.6600	5.6600	5.6600	5.6600	-11.563%	1	180	-41.696%
2026-09-17	6.5100	6.5100	6.4000	6.4000	-15.789%	2	180	-48.438%
2026-09-16	7.6000	7.6000	7.6000	7.6000	+4.110%	1	179	-56.579%
2026-09-15	7.2000	7.3000	7.2000	7.3000	-28.711%	3	179	-54.795%
2026-09-03	10.2400	10.2400	10.2400	10.2400	-6.055%	2	178	-67.773%
2026-09-01	11.7000	11.7000	10.9000	10.9000	0.000%	2	177	-69.725%
2026-08-31	11.1000	11.1000	10.9000	10.9000	-22.695%	3	177	-69.725%
2026-08-28	14.0000	14.1200	14.0000	14.1000	+9.302%	21	176	-76.596%
2026-08-27	13.3000	13.3000	12.9000	12.9000	-29.891%	20	196	-74.419%
2026-08-25	18.4000	18.4000	18.4000	18.4000	0.000%	1	176	-82.065%
2026-08-19	18.4000	18.4000	18.4000	18.4000	+15.433%	1	175	-82.065%
2026-08-14	15.9400	15.9400	15.9400	15.9400	+7.703%	2	175	-79.297%
2026-08-10	14.8000	14.8000	14.8000	14.8000	+13.846%	1	173	-77.703%
2026-08-04	13.0000	13.0000	13.0000	13.0000	-30.481%	1	172	-74.615%
2026-07-29	18.7000	18.7000	18.7000	18.7000	+13.333%	2	171	-82.353%
2026-07-28	16.5000	16.5000	16.5000	16.5000	+45.246%	2	171	-80.000%
2026-07-23	11.3500	11.3600	11.3500	11.3600	+4.316%	2	171	-70.951%
2026-07-21	10.8900	10.8900	10.8900	10.8900	-22.766%	3	173	-69.697%
2026-07-13	14.1000	14.1000	14.1000	14.1000	+22.184%	1	176	-76.596%
2026-07-09	11.5000	11.5400	11.5000	11.5400	-41.032%	2	175	-71.404%
2026-06-24	19.5700	19.5700	19.5700	19.5700	+24.650%	1	173	-83.137%
2026-06-09	15.7000	15.7000	15.7000	15.7000	-13.689%	8	174	-78.981%
2026-06-08	18.1900	18.1900	18.1900	18.1900	-10.746%	1	175	-81.858%
2026-06-02	20.3800	20.3800	20.3800	20.3800	+15.141%	1	174	-83.808%
2026-05-04	17.7000	17.7000	17.7000	17.7000	-6.596%	4	175	-81.356%
2026-05-01	17.9000	18.9500	17.9000	18.9500	-8.010%	2	178	-82.586%
2026-04-30	20.6000	20.6000	20.6000	20.6000	-26.429%	1	178	-83.981%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-9.677%	1	177	-88.214%
2026-04-13	31.0000	31.0000	31.0000	31.0000	-18.421%	2	177	-89.355%
2026-04-10	38.0000	38.0000	38.0000	38.0000	-1.042%	1	177	-91.316%
2026-04-08	38.4000	38.4000	38.4000	38.4000	-3.275%	1	178	-91.406%
2026-04-06	39.7000	39.7000	39.7000	39.7000	+7.880%	1	179	-91.688%
2026-04-02	36.7000	36.8000	36.7000	36.8000	-0.081%	3	179	-91.033%
2026-04-01	36.8300	36.8300	36.8300	36.8300	-22.398%	1	179	-91.040%
2026-03-24	47.4600	47.4600	47.4600	47.4600	-8.555%	2	179	-93.047%
2026-03-09	52.2000	52.2000	51.9000	51.9000	-5.636%	2	181	-93.642%
2026-03-05	55.0000	55.0000	55.0000	55.0000	+13.169%	1	184	-94.000%
2026-02-17	48.6000	48.6000	48.6000	48.6000	-15.698%	1	184	-93.210%
2026-02-11	57.7500	57.7500	57.6500	57.6500	-0.087%	2	185	-94.276%
2026-02-06	60.0000	60.0000	57.7000	57.7000	+10.962%	3	183	-94.281%
2026-02-05	50.5000	52.0000	48.8600	52.0000	+42.466%	9	181	-93.654%
2026-02-04	36.5000	36.5000	36.5000	36.5000	+10.606%	40	180	-90.959%
2026-02-03	33.0000	33.0000	33.0000	33.0000	+33.065%	1	184	-90.000%
2026-01-27	23.5000	24.8000	23.5000	24.8000	-3.727%	2	185	-86.694%
2026-01-26	25.3000	25.7600	25.3000	25.7600	-15.817%	12	187	-87.189%
2026-01-13	30.0000	30.6000	30.0000	30.6000	+4.974%	4	193	-89.216%
2026-01-12	28.5000	29.1500	28.5000	29.1500	+44.665%	2	196	-88.679%
2026-01-06	19.2000	20.1500	17.9700	20.1500	-10.959%	21	198	-83.623%
2026-01-02	23.0000	23.0000	22.6300	22.6300	-7.633%	2	213	-85.418%
2025-12-22	24.5000	24.5000	24.5000	24.5000	-7.547%	10	202	-86.531%
2025-12-16	26.5000	26.5000	26.5000	26.5000	+16.740%	2	202	-87.547%
2025-12-12	22.7000	22.7000	22.7000	22.7000	+3.182%	2	200	-85.463%
2025-12-11	22.4000	23.4000	22.0000	22.0000	+7.843%	44	198	-85.000%
2025-12-10	20.4000	20.4000	20.4000	20.4000	-8.108%	2	193	-83.824%
2025-12-08	22.5000	22.5000	22.2000	22.2000	-12.253%	21	191	-85.135%
2025-11-20	26.0000	26.0000	25.3000	25.3000	+2.762%	2	171	-86.957%
2025-11-17	24.6200	24.6200	24.6200	24.6200	+9.422%	2	170	-86.596%
2025-11-13	22.5000	22.5000	22.5000	22.5000	+0.446%	2	170	-85.333%
2025-11-12	20.7700	22.4000	20.7700	22.4000	+20.430%	2	172	-85.268%
2025-11-11	17.1200	19.0000	17.1200	18.6000	+22.368%	9	171	-82.258%
2025-11-05	15.3000	15.3000	15.2000	15.2000	-5.000%	8	176	-78.289%
2025-10-31	16.0000	16.0000	16.0000	16.0000	-11.406%	3	169	-79.375%
2025-10-30	18.5000	18.5000	17.5000	18.0600	-11.902%	7	166	-81.728%
2025-10-29	23.3000	23.3000	20.5000	20.5000	-10.088%	2	159	-83.902%
2025-10-24	22.8000	22.8000	22.8000	22.8000	-23.975%	1	158	-85.526%
2025-10-17	29.9900	29.9900	29.9900	29.9900	-9.121%	1	158	-88.996%
2025-10-07	33.0000	33.0000	33.0000	33.0000	+3.351%	1	157	-90.000%
2025-10-03	31.9300	31.9300	31.9300	31.9300	+26.757%	3	157	-89.665%
2025-09-30	25.1900	25.1900	25.1900	25.1900	-11.769%	1	157	-86.900%
2025-09-18	28.5500	28.5500	28.5500	28.5500	+17.538%	1	158	-88.441%
2025-08-26	24.2900	24.2900	24.2900	24.2900	+3.362%	3	161	-86.414%
2025-08-18	23.5000	23.5000	23.5000	23.5000	+4.444%	1	161	-85.957%
2025-08-15	22.5000	22.5000	22.5000	22.5000	-2.597%	1	160	-85.333%
2025-08-13	23.1000	23.1000	23.1000	23.1000	-24.188%	1	159	-85.714%
2025-08-01	30.4700	30.4700	30.4700	30.4700	-0.425%	1	159	-89.170%
2025-07-30	30.6000	30.6000	30.6000	30.6000	+17.017%	1	158	-89.216%
2025-07-23	26.1500	26.1500	26.1500	26.1500	+8.192%	1	159	-87.380%
2025-07-21	24.1700	24.1700	24.1700	24.1700	+24.974%	1	159	-86.347%
2025-07-18	19.3400	19.3400	19.3400	19.3400	+6.264%	1	159	-82.937%
2025-07-17	18.2000	18.2000	18.2000	18.2000	+19.501%	2	160	-81.868%
2025-07-16	15.0000	15.2300	15.0000	15.2300	-1.424%	2	160	-78.332%
2025-07-11	15.4500	15.4500	15.4500	15.4500	-4.630%	1	158	-78.641%
2025-07-10	16.1000	16.2000	16.1000	16.2000	-27.872%	50	159	-79.630%
2025-07-03	22.4600	22.4600	22.4600	22.4600	-0.089%	1	108	-85.307%
2025-07-01	22.4800	22.4800	22.4800	22.4800	+33.810%	3	110	-85.320%
2025-05-30	16.8000	16.8000	16.8000	16.8000	-5.618%	2	107	-80.357%
2025-05-29	17.8000	17.8000	17.8000	17.8000	+1.714%	2	106	-81.461%
2025-04-09	17.5000	17.5000	17.5000	17.5000	+2.941%	10	104	-81.143%
2025-04-08	19.0000	19.1500	17.0000	17.0000	-11.227%	7	114	-80.588%
2025-04-04	22.0000	22.0000	19.1500	19.1500	+4.076%	6	121	-82.768%
2025-04-02	20.0000	20.0000	18.4000	18.4000	-17.894%	3	123	-82.065%
2025-03-31	22.5000	22.5000	22.4100	22.4100	+9.317%	5	122	-85.274%
2025-03-27	20.5000	20.5000	20.5000	20.5000	+11.171%	3	117	-83.902%
2025-03-26	18.5000	18.5000	18.4400	18.4400	-1.915%	2	114	-82.104%
2025-03-24	18.9000	19.0000	18.7000	18.8000	+0.267%	67	112	-82.447%
2025-03-21	18.5000	18.7500	18.5000	18.7500	-10.287%	6	52	-82.400%
2025-03-14	20.9000	20.9000	20.9000	20.9000	-23.639%	2	49	-84.211%
2025-03-11	27.3700	27.3700	27.3700	27.3700	-11.710%	1	48	-87.943%
2025-03-10	31.0000	31.0000	31.0000	31.0000	+7.639%	2	48	-89.355%
2025-03-07	28.8000	28.8000	28.8000	28.8000	+2.857%	2	50	-88.542%
2025-03-04	28.0000	28.0000	28.0000	28.0000	+19.709%	1	51	-88.214%
2025-03-03	23.3900	23.3900	23.3900	23.3900	-1.350%	20	51	-85.891%
2025-02-28	23.7100	23.7100	23.7100	23.7100	+4.819%	2	53	-86.082%
2025-02-26	22.6200	22.6200	22.6200	22.6200	-14.318%	12	53	-85.411%
2025-02-25	26.4000	26.4000	26.4000	26.4000	+4.596%	8	63	-87.500%
2025-02-24	25.3500	25.3500	25.2400	25.2400	+16.206%	6	61	-86.926%
2025-02-21	21.5500	21.7200	21.5500	21.7200	+44.800%	26	66	-84.807%
2025-02-18	15.0000	15.0000	15.0000	15.0000	+12.952%	2	54	-78.000%
2025-02-10	13.2800	13.2800	13.2800	13.2800	+4.980%	1	52	-75.151%
2025-02-06	12.6500	12.6500	12.6500	12.6500	+38.554%	1	53	-73.913%
2025-02-05	9.0000	9.1300	9.0000	9.1300	-2.561%	8	53	-63.855%
2025-02-04	11.2800	11.2800	9.3700	9.3700	-19.085%	6	45	-64.781%
2025-01-30	11.5800	11.5800	11.5800	11.5800	+5.273%	2	41	-71.503%
2025-01-28	12.0000	12.0000	11.0000	11.0000	-11.717%	15	41	-70.000%
2025-01-27	12.4600	12.4600	12.4600	12.4600	+21.442%	10	26	-73.515%
2025-01-24	10.2600	10.2600	10.2600	10.2600	+0.588%	2	17	-67.836%
2025-01-23	10.2000	10.2000	10.2000	10.2000	-6.849%	1	16	-67.647%
2025-01-17	10.9500	10.9500	10.9500	10.9500	-46.192%	2	14	-69.863%
2024-12-26	20.3200	20.3500	20.3200	20.3500	-0.732%	2	14	-83.784%
2024-12-20	20.6000	20.6000	20.5000	20.5000	-8.808%	2	14	-83.902%
2024-12-18	22.5000	22.5000	22.4800	22.4800	-4.381%	2	16	-85.320%
2024-12-11	23.5100	23.5100	23.5100	23.5100	-32.829%	2	14	-85.963%
2024-12-10	35.0000	35.0000	35.0000	35.0000	0.000%	1	12	-90.571%
2024-12-09	33.0000	35.0000	33.0000	35.0000	+54.867%	3	13	-90.571%
2024-12-04	23.3000	23.3000	22.6000	22.6000	-0.921%	2	16	-85.398%
2024-12-02	22.8100	22.8100	22.8100	22.8100	+10.728%	1	14	-85.533%
2024-11-15	20.6000	20.6000	20.6000	20.6000	-27.567%	4	13	-83.981%
2024-11-13	27.3100	28.4400	27.3100	28.4400	+11.181%	4	15	-88.397%
2024-11-11	25.5800	25.5800	25.5800	25.5800	+27.264%	2	11	-87.099%
2024-11-07	20.1000	20.1000	20.1000	20.1000	-14.541%	1	9	-83.582%
2024-11-06	23.5200	23.5200	23.5200	23.5200	-7.765%	1	10	-85.969%
2024-11-01	25.5000	25.5000	25.5000	25.5000	-0.585%	2	10	-87.059%
2024-10-30	25.2000	25.6500	25.1000	25.6500	-3.933%	6	9	-87.135%
2024-10-25	26.6200	26.7000	26.6200	26.7000	-7.612%	4	3	-87.640%
2024-10-15	28.9000	28.9000	28.9000	28.9000	0.000%	1	1	-88.581%