Dark

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

EOD

Sep 29, 2026

0.8500-32.000%(-0.4000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	0.8500	0.8500	-32.000%	5	327	0.000%
2026-09-28	1.2500	1.2500	1.2500	1.2500	-18.301%	1	323	-32.000%
2026-09-25	1.4000	1.5300	1.4000	1.5300	+2.000%	4	322	-44.444%
2026-09-24	1.8000	1.8000	1.5000	1.5000	-11.765%	4	321	-43.333%
2026-09-23	1.7000	1.7000	1.7000	1.7000	-3.955%	1	318	-50.000%
2026-09-22	1.7700	1.7700	1.7700	1.7700	+7.273%	1	318	-51.977%
2026-09-21	1.9000	2.0000	1.6500	1.6500	-15.385%	11	319	-48.485%
2026-09-18	1.7000	1.9500	1.7000	1.9500	-2.500%	8	315	-56.410%
2026-09-17	2.2000	2.2000	1.9500	2.0000	-18.367%	15	315	-57.500%
2026-09-16	2.7100	2.7100	2.4500	2.4500	+4.255%	4	303	-65.306%
2026-09-15	2.9100	2.9100	2.3500	2.3500	-24.194%	9	303	-63.830%
2026-09-14	3.3000	3.3000	3.1000	3.1000	+5.085%	3	302	-72.581%
2026-09-11	3.1000	3.1000	2.9500	2.9500	-24.359%	4	299	-71.186%
2026-09-10	3.3000	3.9000	3.3000	3.9000	+39.286%	3	299	-78.205%
2026-09-09	2.8000	3.1000	2.7500	2.8000	-17.647%	8	301	-69.643%
2026-09-08	2.7600	3.4000	2.7600	3.4000	-10.526%	6	294	-75.000%
2026-09-03	4.0000	4.0000	3.2000	3.8000	-5.000%	31	293	-77.632%
2026-09-02	4.0000	4.0000	4.0000	4.0000	-5.213%	4	289	-78.750%
2026-09-01	4.6200	4.6200	4.1000	4.2200	-1.860%	5	289	-79.858%
2026-08-31	4.4000	4.5000	4.2000	4.3000	-25.862%	6	287	-80.233%
2026-08-28	5.8000	5.8000	5.8000	5.8000	+3.757%	6	284	-85.345%
2026-08-27	5.6000	5.6000	5.5900	5.5900	-28.333%	10	278	-84.794%
2026-08-25	7.9200	7.9200	7.8000	7.8000	-14.286%	3	273	-89.103%
2026-08-24	9.1000	9.1000	9.1000	9.1000	-2.151%	7	274	-90.659%
2026-08-20	9.3000	9.3000	9.3000	9.3000	+1.087%	3	278	-90.860%
2026-08-19	8.8000	9.2000	8.8000	9.2000	+48.387%	3	280	-90.761%
2026-08-17	6.2000	6.2000	6.2000	6.2000	-20.206%	2	278	-86.290%
2026-08-13	8.0000	8.0000	7.6000	7.7700	+31.695%	8	279	-89.060%
2026-08-12	5.8000	5.9000	5.8000	5.9000	-22.470%	2	274	-85.593%
2026-08-07	7.8000	7.9000	7.6100	7.6100	+22.742%	5	272	-88.830%
2026-08-05	6.2000	6.2000	6.2000	6.2000	-37.374%	5	271	-86.290%
2026-07-29	9.9000	9.9000	9.9000	9.9000	+13.532%	1	271	-91.414%
2026-07-28	8.7200	8.7200	8.7200	8.7200	+11.509%	1	270	-90.252%
2026-07-27	6.8300	7.8200	6.8300	7.8200	+25.926%	7	270	-89.130%
2026-07-24	6.2100	6.2100	6.2100	6.2100	+16.510%	4	268	-86.312%
2026-07-23	5.3300	5.3300	5.3300	5.3300	-8.103%	2	264	-84.053%
2026-07-20	5.3000	5.8000	5.3000	5.8000	+9.434%	5	264	-85.345%
2026-07-15	5.3000	5.3000	5.3000	5.3000	-5.357%	1	263	-83.962%
2026-07-10	5.6000	5.6000	5.6000	5.6000	-15.152%	3	262	-84.821%
2026-07-08	6.6000	6.6000	6.6000	6.6000	0.000%	10	262	-87.121%
2026-07-07	7.4000	7.4000	6.6000	6.6000	-25.843%	5	267	-87.121%
2026-07-02	9.0000	9.0000	8.9000	8.9000	+4.706%	13	273	-90.449%
2026-07-01	8.5000	8.5000	8.5000	8.5000	-12.371%	2	273	-90.000%
2026-06-24	9.7000	9.7000	9.7000	9.7000	+14.118%	1	275	-91.237%
2026-06-23	8.5000	8.5000	8.5000	8.5000	+37.097%	2	274	-90.000%
2026-06-22	6.2500	6.2500	5.9000	6.2000	-3.276%	9	272	-86.290%
2026-06-18	6.5000	6.6000	6.0000	6.4100	-33.918%	106	325	-86.739%
2026-06-15	9.8900	9.8900	9.7000	9.7000	-11.818%	6	325	-91.237%
2026-06-12	11.0000	11.0000	10.9000	11.0000	+35.802%	28	324	-92.273%
2026-06-10	8.1000	8.1500	8.1000	8.1000	-1.220%	10	297	-89.506%
2026-06-09	8.3000	8.7000	8.2000	8.2000	-9.890%	28	288	-89.634%
2026-06-08	9.5000	9.8000	9.1000	9.1000	-27.200%	25	273	-90.659%
2026-06-05	11.3000	12.5000	11.3000	12.5000	+7.852%	12	259	-93.200%
2026-06-04	11.5900	11.5900	11.5900	11.5900	-8.016%	2	249	-92.666%
2026-06-03	12.2000	12.6000	12.0000	12.6000	+11.702%	11	247	-93.254%
2026-06-02	11.4000	11.4000	11.2800	11.2800	-1.053%	17	237	-92.465%
2026-06-01	11.7000	11.7000	11.4000	11.4000	-32.143%	22	238	-92.544%
2026-05-29	16.5000	17.3000	16.3000	16.8000	-9.677%	141	216	-94.940%
2026-05-27	18.6000	18.6000	18.6000	18.6000	+28.276%	53	152	-95.430%
2026-05-26	14.5000	14.5000	14.5000	14.5000	-14.201%	1	152	-94.138%
2026-05-19	16.9000	16.9000	16.9000	16.9000	+50.893%	3	151	-94.970%
2026-05-07	11.2000	11.2000	11.1000	11.2000	-5.085%	4	148	-92.411%
2026-05-05	11.8000	11.8000	11.8000	11.8000	+16.832%	1	145	-92.797%
2026-05-04	10.1000	10.1000	10.1000	10.1000	-3.810%	2	145	-91.584%
2026-05-01	10.5000	10.5000	10.5000	10.5000	-32.258%	4	145	-91.905%
2026-04-28	15.5000	15.5000	15.5000	15.5000	+3.333%	1	145	-94.516%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-9.091%	3	144	-94.333%
2026-04-23	16.5000	16.5000	16.5000	16.5000	-6.250%	1	145	-94.848%
2026-04-20	17.6000	17.6000	17.6000	17.6000	+5.897%	3	144	-95.170%
2026-04-16	16.6200	16.6200	16.6200	16.6200	-41.888%	10	147	-94.886%
2026-04-09	28.6000	28.6000	28.6000	28.6000	-26.022%	1	157	-97.028%
2026-03-09	38.6600	38.6600	38.6600	38.6600	-18.611%	1	156	-97.801%
2026-03-02	47.5000	47.5000	47.5000	47.5000	+6.622%	10	156	-98.211%
2026-02-26	44.5500	44.5500	44.5500	44.5500	+2.296%	1	159	-98.092%
2026-02-24	42.5000	43.5500	42.5000	43.5500	+14.425%	11	159	-98.048%
2026-02-13	38.0600	38.0600	38.0600	38.0600	-15.628%	1	158	-97.767%
2026-02-06	44.2500	45.1100	44.2500	45.1100	+20.293%	3	158	-98.116%
2026-02-05	34.0000	37.5000	34.0000	37.5000	+53.437%	40	159	-97.733%
2026-02-04	23.1700	26.0000	23.1700	24.4400	+7.903%	15	166	-96.522%
2026-02-03	22.0200	22.6500	22.0200	22.6500	+25.833%	11	176	-96.247%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+20.000%	1	165	-95.278%
2026-01-26	14.9500	15.0000	14.9500	15.0000	-3.226%	5	165	-94.333%
2026-01-23	15.0000	15.5000	15.0000	15.5000	-19.018%	3	165	-94.516%
2026-01-16	22.4000	22.4000	19.1400	19.1400	-13.394%	75	144	-95.559%
2026-01-15	20.5400	22.1000	20.5400	22.1000	+14.330%	6	144	-96.154%
2026-01-14	19.3300	19.3300	19.3300	19.3300	+6.973%	10	138	-95.603%
2026-01-13	18.0700	18.0700	18.0700	18.0700	+39.000%	1	128	-95.296%
2026-01-08	12.3600	13.0000	12.3600	13.0000	+18.182%	2	127	-93.462%
2026-01-06	11.1100	11.6000	11.0000	11.0000	-5.983%	3	127	-92.273%
2025-12-29	11.7000	11.7000	11.7000	11.7000	-14.909%	1	124	-92.735%
2025-12-23	13.7500	13.7500	13.7500	13.7500	-10.888%	1	123	-93.818%
2025-12-18	15.4300	15.4300	15.4300	15.4300	-4.753%	1	122	-94.491%
2025-12-17	16.2000	16.2000	16.2000	16.2000	+5.195%	2	122	-94.753%
2025-12-16	17.2000	17.2000	15.4000	15.4000	-3.750%	12	122	-94.481%
2025-12-15	16.0000	16.0000	16.0000	16.0000	+10.345%	2	124	-94.688%
2025-12-03	14.4000	14.5000	14.4000	14.5000	+1.826%	2	122	-94.138%
2025-12-02	14.2400	14.2400	14.2400	14.2400	-19.503%	2	122	-94.031%
2025-11-26	17.6900	17.6900	17.6900	17.6900	+0.170%	1	125	-95.195%
2025-11-21	17.6600	17.6600	17.6600	17.6600	+34.809%	4	125	-95.187%
2025-11-12	12.2000	13.1000	12.2000	13.1000	+42.391%	2	129	-93.511%
2025-11-06	9.6000	9.6000	9.2000	9.2000	+8.235%	6	128	-90.761%
2025-11-04	8.4700	8.5000	8.4700	8.5000	+10.246%	22	125	-90.000%
2025-11-03	8.5000	8.5000	7.2500	7.7100	-14.333%	3	128	-88.975%
2025-10-31	9.0000	9.0000	9.0000	9.0000	0.000%	1	128	-90.556%
2025-10-30	9.0000	9.0000	9.0000	9.0000	-52.128%	2	128	-90.556%
2025-10-13	18.8000	18.8000	18.8000	18.8000	-10.476%	3	128	-95.479%
2025-10-03	21.0000	21.0000	21.0000	21.0000	-0.474%	2	128	-95.952%
2025-09-22	21.5000	21.5000	20.9700	21.1000	-0.939%	4	128	-95.972%
2025-09-17	21.3000	21.3000	21.3000	21.3000	+19.798%	20	127	-96.009%
2025-09-11	17.7800	17.7800	17.7800	17.7800	+7.108%	3	107	-95.219%
2025-09-02	17.0000	17.0000	16.6000	16.6000	+1.281%	2	110	-94.880%
2025-08-20	16.3900	16.3900	16.3900	16.3900	-6.716%	1	108	-94.814%
2025-08-08	17.5700	17.5700	17.5700	17.5700	-15.366%	1	108	-95.162%
2025-08-05	20.7500	20.8400	20.7500	20.7600	+9.263%	7	108	-95.906%
2025-07-31	19.0000	19.0000	19.0000	19.0000	-5.000%	2	104	-95.526%
2025-07-30	20.0000	20.0000	20.0000	20.0000	+17.302%	4	104	-95.750%
2025-07-23	17.0500	17.0500	17.0500	17.0500	+9.858%	1	100	-95.015%
2025-07-21	15.5200	15.5200	15.5200	15.5200	+76.364%	10	99	-94.523%
2025-07-09	8.8000	8.8000	8.8000	8.8000	-30.709%	1	89	-90.341%
2025-06-18	12.7000	12.7000	12.7000	12.7000	+27.000%	2	87	-93.307%
2025-05-29	10.0000	10.0000	10.0000	10.0000	-11.111%	1	87	-91.500%
2025-05-01	10.7000	11.2500	10.6000	11.2500	+11.718%	4	86	-92.444%
2025-04-28	10.9500	10.9500	10.0700	10.0700	-15.378%	2	83	-91.559%
2025-04-25	11.9000	11.9000	11.9000	11.9000	-13.139%	2	84	-92.857%
2025-04-04	13.7000	13.7000	13.7000	13.7000	-42.917%	2	85	-93.796%
2025-03-11	24.0000	24.0000	24.0000	24.0000	+7.768%	1	85	-96.458%
2025-03-10	22.2700	22.2700	22.2700	22.2700	+32.560%	2	85	-96.183%
2025-03-07	16.8000	16.8000	16.8000	16.8000	+0.599%	20	83	-94.940%
2025-02-24	16.7000	16.7000	16.7000	16.7000	+15.172%	1	82	-94.910%
2025-02-21	14.0000	15.5000	14.0000	14.5000	+55.246%	8	83	-94.138%
2025-02-18	8.5000	9.3400	8.5000	9.3400	+7.233%	3	86	-90.899%
2025-02-07	8.7100	8.7100	8.7100	8.7100	+12.387%	2	85	-90.241%
2025-02-06	7.7500	7.7500	7.7500	7.7500	+6.310%	1	84	-89.032%
2025-01-27	6.9000	7.2900	6.9000	7.2900	+1.816%	3	85	-88.340%
2025-01-15	6.5000	7.1600	6.5000	7.1600	-1.783%	8	88	-88.128%
2025-01-14	8.2000	8.2000	7.2900	7.2900	-13.626%	3	82	-88.340%
2025-01-13	8.4400	8.4400	8.4400	8.4400	-24.978%	2	80	-89.929%
2024-12-30	11.6000	11.6000	11.2500	11.2500	-10.714%	4	79	-92.444%
2024-12-27	12.6000	12.6000	12.6000	12.6000	+1.613%	2	79	-93.254%
2024-12-26	12.4000	12.4000	12.4000	12.4000	-13.589%	2	79	-93.145%
2024-12-18	17.2000	17.2000	14.3500	14.3500	-24.830%	4	81	-94.077%
2024-12-17	19.0900	19.0900	19.0900	19.0900	+9.086%	2	81	-95.547%
2024-12-12	17.5000	17.5000	17.5000	17.5000	+2.941%	1	79	-95.143%
2024-12-11	17.0000	17.0000	17.0000	17.0000	-28.270%	1	79	-95.000%
2024-12-09	21.0000	24.4000	21.0000	23.7000	+56.539%	14	78	-96.414%
2024-12-04	15.2400	15.2400	15.1400	15.1400	+11.982%	2	68	-94.386%
2024-11-18	13.8000	13.8000	13.5200	13.5200	+5.625%	6	69	-93.713%
2024-11-15	13.0800	13.0800	12.8000	12.8000	-23.353%	8	63	-93.359%
2024-11-11	16.5000	16.7000	16.5000	16.7000	-1.183%	61	66	-94.910%
2024-10-30	16.9000	16.9000	16.9000	16.9000	-23.007%	1	5	-94.970%
2024-10-09	21.9000	21.9500	21.9000	21.9500	0.000%	4	4	-96.128%