Dark

HSY20270115C185
HSY Jan 15 2027 185.00 Call (HSY270115C00185000)
option OPRA

EOD

Sep 29, 2026

2.47-41.190%(-1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4700	2.4700	2.4700	2.4700	-41.190%	1	92	0.000%
2026-09-23	4.2000	4.2000	4.2000	4.2000	-4.762%	1	93	-41.190%
2026-09-22	4.4100	4.4100	4.4100	4.4100	-15.192%	1	92	-43.991%
2026-09-17	5.2000	5.2000	5.2000	5.2000	-8.772%	1	93	-52.500%
2026-09-15	5.8000	5.8000	5.6000	5.7000	-9.524%	7	94	-56.667%
2026-09-11	6.3000	6.3000	6.3000	6.3000	-10.000%	2	94	-60.794%
2026-09-10	7.0000	7.0000	7.0000	7.0000	-1.130%	1	94	-64.714%
2026-09-08	7.0000	7.1200	7.0000	7.0800	-25.474%	16	93	-65.113%
2026-09-01	9.5000	9.5000	9.5000	9.5000	+7.955%	1	88	-74.000%
2026-08-31	8.8000	8.8000	8.8000	8.8000	-43.335%	2	88	-71.932%
2026-08-19	15.5300	15.5300	15.5300	15.5300	+31.610%	1	88	-84.095%
2026-08-11	11.9000	11.9000	11.8000	11.8000	+11.321%	8	87	-79.068%
2026-08-03	10.6000	10.6000	10.6000	10.6000	+8.830%	1	87	-76.698%
2026-07-31	9.7400	9.7400	9.7400	9.7400	-32.735%	6	87	-74.641%
2026-07-28	15.6700	15.6700	13.8100	14.4800	+39.231%	13	87	-82.942%
2026-07-24	10.4000	10.4000	10.4000	10.4000	+19.540%	2	85	-76.250%
2026-07-21	8.7000	8.7000	8.7000	8.7000	-1.136%	12	85	-71.609%
2026-07-14	8.8000	8.9000	8.8000	8.8000	-8.429%	16	85	-71.932%
2026-07-10	9.6100	9.6100	9.6100	9.6100	-40.679%	3	86	-74.298%
2026-06-24	16.0000	16.2000	16.0000	16.2000	+40.870%	21	83	-84.753%
2026-06-23	11.5000	11.5000	11.5000	11.5000	+10.577%	2	66	-78.522%
2026-06-18	10.4000	10.4000	10.4000	10.4000	-23.810%	8	64	-76.250%
2026-06-08	13.8000	13.8000	13.6300	13.6500	-27.005%	4	64	-81.905%
2026-06-05	18.8000	18.8000	18.7000	18.7000	+1.630%	2	60	-86.791%
2026-05-06	18.6000	18.6000	18.4000	18.4000	+8.235%	2	58	-86.576%
2026-05-05	16.9000	17.0000	16.9000	17.0000	+11.111%	2	56	-85.471%
2026-05-04	15.3000	15.3000	15.3000	15.3000	-60.465%	2	54	-83.856%
2026-03-20	39.0000	39.0000	38.7000	38.7000	-14.000%	14	54	-93.618%
2026-03-12	45.0000	45.0000	45.0000	45.0000	-22.105%	1	68	-94.511%
2026-03-04	57.5000	57.7700	57.5000	57.7700	+7.399%	3	68	-95.724%
2026-02-11	53.7900	53.7900	53.7900	53.7900	+0.373%	2	70	-95.408%
2026-02-06	53.5900	53.5900	53.5900	53.5900	+23.195%	2	72	-95.391%
2026-02-05	43.5000	43.5000	43.5000	43.5000	+74.209%	1	74	-94.322%
2026-01-30	24.9700	24.9700	24.9700	24.9700	+10.487%	1	75	-90.108%
2026-01-09	21.0000	22.6000	21.0000	22.6000	+28.336%	5	74	-89.071%
2026-01-06	17.6100	17.6100	17.6100	17.6100	-9.692%	1	74	-85.974%
2026-01-02	19.5000	19.5000	19.5000	19.5000	-15.438%	1	74	-87.333%
2025-12-01	23.0600	23.0600	23.0600	23.0600	-0.817%	1	74	-89.289%
2025-11-20	23.2500	23.2500	23.2500	23.2500	+10.979%	1	73	-89.376%
2025-10-28	20.8000	20.9500	20.8000	20.9500	-30.050%	41	74	-88.210%
2025-10-06	29.9300	29.9600	29.9300	29.9500	+15.414%	14	73	-91.753%
2025-09-25	25.9500	25.9500	25.9500	25.9500	-1.143%	1	73	-90.482%
2025-09-19	26.2500	26.2500	26.2500	26.2500	-8.377%	3	73	-90.590%
2025-09-17	27.6000	28.6500	27.6000	28.6500	+29.054%	2	76	-91.379%
2025-08-26	22.2000	22.2000	22.2000	22.2000	-17.411%	1	76	-88.874%
2025-08-01	26.8800	26.8800	26.8800	26.8800	+7.520%	2	76	-90.811%
2025-07-31	26.0000	26.0000	25.0000	25.0000	-10.714%	2	75	-90.120%
2025-07-30	28.0000	28.0000	28.0000	28.0000	+12.000%	1	75	-91.179%
2025-07-28	25.0000	25.0000	25.0000	25.0000	+57.233%	40	75	-90.120%
2025-07-17	15.9000	15.9000	15.9000	15.9000	+19.549%	1	35	-84.465%
2025-07-15	13.8000	13.8000	13.3000	13.3000	-16.352%	2	35	-81.429%
2025-06-09	15.9000	15.9000	15.9000	15.9000	-0.563%	1	35	-84.465%
2025-05-12	15.9900	15.9900	15.9900	15.9900	-11.167%	1	36	-84.553%
2025-04-04	18.0000	18.0000	18.0000	18.0000	+0.223%	2	36	-86.278%
2025-03-26	17.9600	17.9600	17.9600	17.9600	+15.871%	25	37	-86.247%
2025-03-20	15.3700	15.6400	15.3600	15.5000	-19.271%	25	37	-84.065%
2025-03-14	19.2000	19.2000	19.2000	19.2000	-23.445%	2	22	-87.135%
2025-03-11	25.0800	25.0800	25.0800	25.0800	-15.924%	1	23	-90.152%
2025-03-10	30.0000	30.0000	29.8300	29.8300	+5.556%	4	23	-91.720%
2025-03-07	28.2600	28.2600	28.2600	28.2600	+15.536%	6	26	-91.260%
2025-03-04	26.7000	26.7000	24.4600	24.4600	+5.933%	3	23	-89.902%
2025-02-24	23.0900	23.0900	23.0900	23.0900	+64.929%	1	22	-89.303%
2025-02-18	14.0000	14.0000	14.0000	14.0000	+24.444%	1	22	-82.357%
2025-02-07	11.1000	12.1300	11.1000	11.2500	+30.814%	30	22	-78.044%
2025-01-22	8.6000	8.6000	8.6000	8.6000	-24.561%	15	25	-71.279%
2025-01-08	12.6500	12.7900	11.4000	11.4000	-50.904%	10	17	-78.333%
2024-12-17	22.8100	23.2200	22.7900	23.2200	-27.438%	8	17	-89.363%
2024-12-09	30.2500	32.0000	29.0000	32.0000	+30.879%	6	9	-92.281%
2024-11-14	24.4500	24.4500	24.4500	24.4500	-4.938%	4	11	-89.898%
2024-11-13	25.7200	25.7200	25.7200	25.7200	+11.826%	8	7	-90.397%
2024-11-11	23.0000	23.0000	23.0000	23.0000	+9.524%	1	15	-89.261%
2024-11-07	21.0000	21.0000	21.0000	21.0000	-15.049%	1	14	-88.238%
2024-10-29	24.7200	24.7200	24.7200	24.7200	+3.000%	8	15	-90.008%
2024-10-25	24.0000	24.0000	24.0000	24.0000	-11.275%	2	7	-89.708%
2024-10-16	27.0500	27.0500	27.0500	27.0500	-0.551%	2	6	-90.869%
2024-10-14	27.1600	27.2000	27.1600	27.2000	-4.695%	2	4	-90.919%
2024-10-09	28.5400	28.5400	28.5400	28.5400	-4.548%	1	2	-91.345%
2024-10-07	29.9000	29.9000	29.9000	29.9000	0.000%	1	1	-91.739%