Dark

HSY20270115C190
HSY Jan 15 2027 190.00 Call (HSY270115C00190000)
option OPRA

EOD

Sep 29, 2026

1.70-32.000%(-0.80)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9800	1.9800	1.7000	1.7000	-32.000%	9	148	0.000%
2026-09-28	2.5000	2.5000	2.5000	2.5000	-26.471%	3	142	-32.000%
2026-09-23	3.3000	3.4000	3.2400	3.4000	+3.030%	3	139	-50.000%
2026-09-22	3.3000	3.3000	3.3000	3.3000	0.000%	1	137	-48.485%
2026-09-21	3.5000	3.5000	3.3000	3.3000	-2.941%	2	137	-48.485%
2026-09-18	3.4000	3.4000	3.4000	3.4000	-9.333%	1	137	-50.000%
2026-09-17	3.7500	3.7500	3.7500	3.7500	-8.537%	10	137	-54.667%
2026-09-15	4.1000	4.1000	4.1000	4.1000	-22.201%	3	147	-58.537%
2026-09-11	5.1500	5.2700	5.1500	5.2700	-13.607%	5	147	-67.742%
2026-09-03	4.9000	6.1000	4.9000	6.1000	-17.790%	13	150	-72.131%
2026-09-01	7.2000	7.4200	7.1000	7.4200	+6.000%	5	150	-77.089%
2026-08-31	7.0000	7.0000	7.0000	7.0000	-22.222%	1	150	-75.714%
2026-08-27	10.2000	10.2000	9.0000	9.0000	-33.824%	6	149	-81.111%
2026-08-20	13.6000	13.6000	13.6000	13.6000	+1.493%	1	145	-87.500%
2026-08-19	12.3500	13.4000	12.3500	13.4000	+69.620%	6	145	-87.313%
2026-08-18	7.9000	7.9000	7.9000	7.9000	-31.004%	2	143	-78.481%
2026-08-13	10.9800	12.7000	10.9800	11.4500	+15.657%	15	145	-85.153%
2026-08-11	9.8000	9.9000	9.8000	9.9000	-10.245%	5	132	-82.828%
2026-08-07	11.0300	11.0300	11.0300	11.0300	-6.525%	1	137	-84.587%
2026-07-28	12.3000	12.3000	11.8000	11.8000	+16.832%	5	136	-85.593%
2026-07-27	10.1000	10.1000	10.1000	10.1000	+29.487%	1	134	-83.168%
2026-07-22	8.0000	8.0000	7.8000	7.8000	+6.849%	20	135	-78.205%
2026-07-20	7.3000	7.3000	7.3000	7.3000	-22.340%	1	130	-76.712%
2026-07-16	9.4000	9.4000	9.4000	9.4000	-1.053%	1	130	-81.915%
2026-07-13	9.5000	9.5000	9.5000	9.5000	+11.765%	1	129	-82.105%
2026-06-22	8.5000	8.5000	8.5000	8.5000	-5.556%	1	128	-80.000%
2026-06-18	9.0000	9.0000	9.0000	9.0000	-35.714%	1	128	-81.111%
2026-06-11	13.9000	14.0000	13.9000	14.0000	+19.658%	10	128	-87.857%
2026-06-09	11.7000	11.7000	11.7000	11.7000	-28.659%	1	128	-85.470%
2026-06-05	16.4000	16.4000	16.4000	16.4000	+3.797%	3	128	-89.634%
2026-06-01	15.8000	15.8000	15.8000	15.8000	-17.708%	1	128	-89.241%
2026-05-14	19.2000	19.2000	19.2000	19.2000	-1.538%	1	128	-91.146%
2026-05-13	19.5000	19.5000	19.5000	19.5000	+48.855%	1	127	-91.282%
2026-05-04	13.1000	13.1000	13.1000	13.1000	-57.329%	4	127	-87.023%
2026-04-10	30.7000	30.7000	30.7000	30.7000	-8.249%	1	123	-94.463%
2026-03-31	33.4600	33.4600	33.4600	33.4600	-15.033%	1	123	-94.919%
2026-03-18	39.3800	39.3800	39.3800	39.3800	-6.793%	1	122	-95.683%
2026-03-12	42.2500	42.2500	42.2500	42.2500	-11.518%	1	123	-95.976%
2026-03-06	47.7500	47.7500	47.7500	47.7500	-0.934%	2	123	-96.440%
2026-03-05	48.2000	48.2000	48.2000	48.2000	-14.311%	1	124	-96.473%
2026-02-27	56.2500	56.2500	56.2500	56.2500	+4.360%	1	124	-96.978%
2026-02-26	53.9000	53.9000	53.9000	53.9000	+10.564%	2	125	-96.846%
2026-02-24	48.7500	48.7500	48.7500	48.7500	-2.888%	2	125	-96.513%
2026-02-23	50.2000	50.2000	50.2000	50.2000	+15.190%	1	127	-96.614%
2026-02-20	43.5800	43.5800	43.5800	43.5800	+115.743%	1	127	-96.099%
2026-01-27	20.2000	20.2000	20.2000	20.2000	-0.493%	90	127	-91.584%
2026-01-26	20.3000	20.3000	20.3000	20.3000	-22.341%	2	127	-91.626%
2026-01-16	26.0000	26.1400	26.0000	26.1400	+11.139%	3	124	-93.497%
2026-01-13	23.5200	23.5200	23.5200	23.5200	+51.644%	1	124	-92.772%
2026-01-06	15.5100	15.5100	15.5100	15.5100	-11.875%	1	125	-89.039%
2025-12-08	17.6000	17.6000	17.6000	17.6000	+3.529%	2	125	-90.341%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-1.848%	1	127	-90.000%
2025-12-04	17.3200	17.3200	17.3200	17.3200	-7.380%	5	126	-90.185%
2025-12-03	18.7000	18.7000	18.7000	18.7000	-5.316%	1	121	-90.909%
2025-12-01	19.7500	19.7500	19.7500	19.7500	-8.565%	1	120	-91.392%
2025-11-21	22.2500	22.5500	21.6000	21.6000	+8.108%	35	120	-92.130%
2025-11-18	19.9800	19.9800	19.9800	19.9800	+86.729%	2	139	-91.491%
2025-11-03	10.7000	10.7000	10.7000	10.7000	-12.653%	1	141	-84.112%
2025-10-31	12.4000	12.4000	12.2500	12.2500	-33.891%	4	141	-86.122%
2025-10-28	18.9800	19.2000	18.5300	18.5300	+3.520%	34	143	-90.826%
2025-10-27	17.9000	17.9000	17.9000	17.9000	-14.762%	1	121	-90.503%
2025-10-21	21.0000	21.0000	21.0000	21.0000	-23.133%	5	121	-91.905%
2025-10-07	27.3200	27.3200	27.3200	27.3200	+0.589%	1	116	-93.777%
2025-10-06	27.1600	27.1600	27.1600	27.1600	+18.603%	2	116	-93.741%
2025-09-18	25.0000	25.0000	22.9000	22.9000	-6.263%	10	114	-92.576%
2025-09-16	24.4300	24.4300	24.4300	24.4300	+2.089%	1	110	-93.041%
2025-09-05	23.9300	23.9300	23.9300	23.9300	-4.280%	1	110	-92.896%
2025-08-01	25.0000	25.0000	25.0000	25.0000	-4.943%	90	110	-93.200%
2025-07-30	27.6300	27.6300	26.3000	26.3000	+34.872%	3	29	-93.536%
2025-07-21	19.5000	19.5000	19.5000	19.5000	+24.680%	1	29	-91.282%
2025-04-23	15.6400	15.6400	15.6400	15.6400	+2.222%	1	28	-89.130%
2025-04-10	15.8000	15.8000	15.3000	15.3000	-9.841%	2	28	-88.889%
2025-04-04	16.9700	16.9700	16.9700	16.9700	-39.393%	2	27	-89.982%
2025-03-10	28.0000	28.0000	28.0000	28.0000	+33.333%	7	27	-93.929%
2025-03-06	21.0000	21.0000	21.0000	21.0000	-3.890%	10	34	-91.905%
2025-03-04	21.8500	21.8500	21.8500	21.8500	+22.753%	1	34	-92.220%
2025-02-28	17.8000	17.8000	17.8000	17.8000	-12.873%	2	34	-90.449%
2025-02-24	20.4300	20.4300	20.4300	20.4300	+40.799%	1	34	-91.679%
2025-02-20	14.5100	14.5100	14.5100	14.5100	+22.966%	1	35	-88.284%
2025-02-12	11.8000	11.8000	11.8000	11.8000	+0.683%	7	36	-85.593%
2025-02-11	10.8800	11.7200	10.8800	11.7200	+9.533%	4	32	-85.495%
2025-02-06	10.1000	11.7000	10.1000	10.7000	+18.889%	7	36	-84.112%
2025-01-29	9.0000	9.0000	9.0000	9.0000	+12.500%	3	31	-81.111%
2025-01-23	8.0000	8.0000	8.0000	8.0000	-10.414%	1	28	-78.750%
2025-01-17	8.5500	9.0000	8.5500	8.9300	+2.644%	32	33	-80.963%
2025-01-15	9.5000	9.5000	8.7000	8.7000	-14.286%	3	33	-80.460%
2025-01-13	10.1500	10.1500	10.1500	10.1500	-34.727%	1	32	-83.251%
2024-12-31	15.5500	15.5500	15.5500	15.5500	-21.306%	15	17	-89.068%
2024-12-06	19.7600	19.7600	19.7600	19.7600	+19.758%	2	17	-91.397%
2024-11-26	16.9500	16.9500	16.5000	16.5000	-2.367%	3	17	-89.697%
2024-11-07	16.9000	16.9000	16.9000	16.9000	-17.157%	1	15	-89.941%
2024-10-30	20.8000	20.8000	20.4000	20.4000	-21.959%	3	15	-91.667%
2024-10-09	26.1400	26.1400	26.1400	26.1400	+0.153%	1	13	-93.497%
2024-10-08	26.1000	26.1000	26.1000	26.1000	-1.880%	7	12	-93.487%
2024-10-07	26.6000	26.6000	26.6000	26.6000	-6.338%	1	5	-93.609%
2024-09-27	28.4000	28.4000	28.4000	28.4000	+4.029%	6	5	-94.014%
2024-09-26	27.3000	27.3000	27.3000	27.3000	-8.970%	3	6	-93.773%
2024-09-24	29.9900	29.9900	29.9900	29.9900	-2.313%	1	5	-94.331%
2024-09-23	30.7000	30.7000	30.7000	30.7000	-7.530%	1	4	-94.463%
2024-09-18	33.2000	33.2000	33.2000	33.2000	-7.982%	3	4	-94.880%
2024-09-17	36.0800	36.0800	36.0800	36.0800	0.000%	1	1	-95.288%