Dark

HSY20270115C200
HSY Jan 15 2027 200.00 Call (HSY270115C00200000)
option OPRA

EOD

Aug 13, 2026

7.77+31.695%(+1.87)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0000	8.0000	7.6000	7.7700	+31.695%	8	279	0.000%
2026-08-12	5.8000	5.9000	5.8000	5.9000	-22.470%	2	274	+31.695%
2026-08-07	7.8000	7.9000	7.6100	7.6100	+22.742%	5	272	+2.102%
2026-08-05	6.2000	6.2000	6.2000	6.2000	-37.374%	5	271	+25.323%
2026-07-29	9.9000	9.9000	9.9000	9.9000	+13.532%	1	271	-21.515%
2026-07-28	8.7200	8.7200	8.7200	8.7200	+11.509%	1	270	-10.894%
2026-07-27	6.8300	7.8200	6.8300	7.8200	+25.926%	7	270	-0.639%
2026-07-24	6.2100	6.2100	6.2100	6.2100	+16.510%	4	268	+25.121%
2026-07-23	5.3300	5.3300	5.3300	5.3300	-8.103%	2	264	+45.779%
2026-07-20	5.3000	5.8000	5.3000	5.8000	+9.434%	5	264	+33.966%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-5.357%	1	263	+46.604%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-15.152%	3	262	+38.750%
2026-07-08	6.6000	6.6000	6.6000	6.6000	0.000%	10	262	+17.727%
2026-07-07	7.4000	7.4000	6.6000	6.6000	-25.843%	5	267	+17.727%
2026-07-02	9.0000	9.0000	8.9000	8.9000	+4.706%	13	273	-12.697%
2026-07-01	8.5000	8.5000	8.5000	8.5000	-12.371%	2	273	-8.588%
2026-06-24	9.7000	9.7000	9.7000	9.7000	+14.118%	1	275	-19.897%
2026-06-23	8.5000	8.5000	8.5000	8.5000	+37.097%	2	274	-8.588%
2026-06-22	6.2500	6.2500	5.9000	6.2000	-3.276%	9	272	+25.323%
2026-06-18	6.5000	6.6000	6.0000	6.4100	-33.918%	106	325	+21.217%
2026-06-15	9.8900	9.8900	9.7000	9.7000	-11.818%	6	325	-19.897%
2026-06-12	11.0000	11.0000	10.9000	11.0000	+35.802%	28	324	-29.364%
2026-06-10	8.1000	8.1500	8.1000	8.1000	-1.220%	10	297	-4.074%
2026-06-09	8.3000	8.7000	8.2000	8.2000	-9.890%	28	288	-5.244%
2026-06-08	9.5000	9.8000	9.1000	9.1000	-27.200%	25	273	-14.615%
2026-06-05	11.3000	12.5000	11.3000	12.5000	+7.852%	12	259	-37.840%
2026-06-04	11.5900	11.5900	11.5900	11.5900	-8.016%	2	249	-32.959%
2026-06-03	12.2000	12.6000	12.0000	12.6000	+11.702%	11	247	-38.333%
2026-06-02	11.4000	11.4000	11.2800	11.2800	-1.053%	17	237	-31.117%
2026-06-01	11.7000	11.7000	11.4000	11.4000	-32.143%	22	238	-31.842%
2026-05-29	16.5000	17.3000	16.3000	16.8000	-9.677%	141	216	-53.750%
2026-05-27	18.6000	18.6000	18.6000	18.6000	+28.276%	53	152	-58.226%
2026-05-26	14.5000	14.5000	14.5000	14.5000	-14.201%	1	152	-46.414%
2026-05-19	16.9000	16.9000	16.9000	16.9000	+50.893%	3	151	-54.024%
2026-05-07	11.2000	11.2000	11.1000	11.2000	-5.085%	4	148	-30.625%
2026-05-05	11.8000	11.8000	11.8000	11.8000	+16.832%	1	145	-34.153%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-3.810%	2	145	-23.069%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-32.258%	4	145	-26.000%
2026-04-28	15.5000	15.5000	15.5000	15.5000	+3.333%	1	145	-49.871%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-9.091%	3	144	-48.200%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-6.250%	1	145	-52.909%
2026-04-20	17.6000	17.6000	17.6000	17.6000	+5.897%	3	144	-55.852%
2026-04-16	16.6200	16.6200	16.6200	16.6200	-41.888%	10	147	-53.249%
2026-04-09	28.6000	28.6000	28.6000	28.6000	-26.022%	1	157	-72.832%
2026-03-09	38.6600	38.6600	38.6600	38.6600	-18.611%	1	156	-79.902%
2026-03-02	47.5000	47.5000	47.5000	47.5000	+6.622%	10	156	-83.642%
2026-02-26	44.5500	44.5500	44.5500	44.5500	+2.296%	1	159	-82.559%
2026-02-24	42.5000	43.5500	42.5000	43.5500	+14.425%	11	159	-82.158%
2026-02-13	38.0600	38.0600	38.0600	38.0600	-15.628%	1	158	-79.585%
2026-02-06	44.2500	45.1100	44.2500	45.1100	+20.293%	3	158	-82.775%
2026-02-05	34.0000	37.5000	34.0000	37.5000	+53.437%	40	159	-79.280%
2026-02-04	23.1700	26.0000	23.1700	24.4400	+7.903%	15	166	-68.208%
2026-02-03	22.0200	22.6500	22.0200	22.6500	+25.833%	11	176	-65.695%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+20.000%	1	165	-56.833%
2026-01-26	14.9500	15.0000	14.9500	15.0000	-3.226%	5	165	-48.200%
2026-01-23	15.0000	15.5000	15.0000	15.5000	-19.018%	3	165	-49.871%
2026-01-16	22.4000	22.4000	19.1400	19.1400	-13.394%	75	144	-59.404%
2026-01-15	20.5400	22.1000	20.5400	22.1000	+14.330%	6	144	-64.842%
2026-01-14	19.3300	19.3300	19.3300	19.3300	+6.973%	10	138	-59.803%
2026-01-13	18.0700	18.0700	18.0700	18.0700	+39.000%	1	128	-57.001%
2026-01-08	12.3600	13.0000	12.3600	13.0000	+18.182%	2	127	-40.231%
2026-01-06	11.1100	11.6000	11.0000	11.0000	-5.983%	3	127	-29.364%
2025-12-29	11.7000	11.7000	11.7000	11.7000	-14.909%	1	124	-33.590%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-10.888%	1	123	-43.491%
2025-12-18	15.4300	15.4300	15.4300	15.4300	-4.753%	1	122	-49.644%
2025-12-17	16.2000	16.2000	16.2000	16.2000	+5.195%	2	122	-52.037%
2025-12-16	17.2000	17.2000	15.4000	15.4000	-3.750%	12	122	-49.545%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+10.345%	2	124	-51.438%
2025-12-03	14.4000	14.5000	14.4000	14.5000	+1.826%	2	122	-46.414%
2025-12-02	14.2400	14.2400	14.2400	14.2400	-19.503%	2	122	-45.435%
2025-11-26	17.6900	17.6900	17.6900	17.6900	+0.170%	1	125	-56.077%
2025-11-21	17.6600	17.6600	17.6600	17.6600	+34.809%	4	125	-56.002%
2025-11-12	12.2000	13.1000	12.2000	13.1000	+42.391%	2	129	-40.687%
2025-11-06	9.6000	9.6000	9.2000	9.2000	+8.235%	6	128	-15.543%
2025-11-04	8.4700	8.5000	8.4700	8.5000	+10.246%	22	125	-8.588%
2025-11-03	8.5000	8.5000	7.2500	7.7100	-14.333%	3	128	+0.778%
2025-10-31	9.0000	9.0000	9.0000	9.0000	0.000%	1	128	-13.667%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-52.128%	2	128	-13.667%
2025-10-13	18.8000	18.8000	18.8000	18.8000	-10.476%	3	128	-58.670%
2025-10-03	21.0000	21.0000	21.0000	21.0000	-0.474%	2	128	-63.000%
2025-09-22	21.5000	21.5000	20.9700	21.1000	-0.939%	4	128	-63.175%
2025-09-17	21.3000	21.3000	21.3000	21.3000	+19.798%	20	127	-63.521%
2025-09-11	17.7800	17.7800	17.7800	17.7800	+7.108%	3	107	-56.299%
2025-09-02	17.0000	17.0000	16.6000	16.6000	+1.281%	2	110	-53.193%
2025-08-20	16.3900	16.3900	16.3900	16.3900	-6.716%	1	108	-52.593%
2025-08-08	17.5700	17.5700	17.5700	17.5700	-15.366%	1	108	-55.777%
2025-08-05	20.7500	20.8400	20.7500	20.7600	+9.263%	7	108	-62.572%
2025-07-31	19.0000	19.0000	19.0000	19.0000	-5.000%	2	104	-59.105%
2025-07-30	20.0000	20.0000	20.0000	20.0000	+17.302%	4	104	-61.150%
2025-07-23	17.0500	17.0500	17.0500	17.0500	+9.858%	1	100	-54.428%
2025-07-21	15.5200	15.5200	15.5200	15.5200	+76.364%	10	99	-49.936%
2025-07-09	8.8000	8.8000	8.8000	8.8000	-30.709%	1	89	-11.705%
2025-06-18	12.7000	12.7000	12.7000	12.7000	+27.000%	2	87	-38.819%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-11.111%	1	87	-22.300%
2025-05-01	10.7000	11.2500	10.6000	11.2500	+11.718%	4	86	-30.933%
2025-04-28	10.9500	10.9500	10.0700	10.0700	-15.378%	2	83	-22.840%
2025-04-25	11.9000	11.9000	11.9000	11.9000	-13.139%	2	84	-34.706%
2025-04-04	13.7000	13.7000	13.7000	13.7000	-42.917%	2	85	-43.285%
2025-03-11	24.0000	24.0000	24.0000	24.0000	+7.768%	1	85	-67.625%
2025-03-10	22.2700	22.2700	22.2700	22.2700	+32.560%	2	85	-65.110%
2025-03-07	16.8000	16.8000	16.8000	16.8000	+0.599%	20	83	-53.750%
2025-02-24	16.7000	16.7000	16.7000	16.7000	+15.172%	1	82	-53.473%
2025-02-21	14.0000	15.5000	14.0000	14.5000	+55.246%	8	83	-46.414%
2025-02-18	8.5000	9.3400	8.5000	9.3400	+7.233%	3	86	-16.809%
2025-02-07	8.7100	8.7100	8.7100	8.7100	+12.387%	2	85	-10.792%
2025-02-06	7.7500	7.7500	7.7500	7.7500	+6.310%	1	84	+0.258%
2025-01-27	6.9000	7.2900	6.9000	7.2900	+1.816%	3	85	+6.584%
2025-01-15	6.5000	7.1600	6.5000	7.1600	-1.783%	8	88	+8.520%
2025-01-14	8.2000	8.2000	7.2900	7.2900	-13.626%	3	82	+6.584%
2025-01-13	8.4400	8.4400	8.4400	8.4400	-24.978%	2	80	-7.938%
2024-12-30	11.6000	11.6000	11.2500	11.2500	-10.714%	4	79	-30.933%
2024-12-27	12.6000	12.6000	12.6000	12.6000	+1.613%	2	79	-38.333%
2024-12-26	12.4000	12.4000	12.4000	12.4000	-13.589%	2	79	-37.339%
2024-12-18	17.2000	17.2000	14.3500	14.3500	-24.830%	4	81	-45.854%
2024-12-17	19.0900	19.0900	19.0900	19.0900	+9.086%	2	81	-59.298%
2024-12-12	17.5000	17.5000	17.5000	17.5000	+2.941%	1	79	-55.600%
2024-12-11	17.0000	17.0000	17.0000	17.0000	-28.270%	1	79	-54.294%
2024-12-09	21.0000	24.4000	21.0000	23.7000	+56.539%	14	78	-67.215%
2024-12-04	15.2400	15.2400	15.1400	15.1400	+11.982%	2	68	-48.679%
2024-11-18	13.8000	13.8000	13.5200	13.5200	+5.625%	6	69	-42.530%
2024-11-15	13.0800	13.0800	12.8000	12.8000	-23.353%	8	63	-39.297%
2024-11-11	16.5000	16.7000	16.5000	16.7000	-1.183%	61	66	-53.473%
2024-10-30	16.9000	16.9000	16.9000	16.9000	-23.007%	1	5	-54.024%
2024-10-09	21.9000	21.9500	21.9000	21.9500	0.000%	4	4	-64.601%