Dark

HSY20270115C210
HSY Jan 15 2027 210.00 Call (HSY270115C00210000)
option OPRA

EOD

Sep 29, 2026

0.4400-56.000%(-0.5600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4400	0.4400	0.4400	0.4400	-56.000%	1	1,036	0.000%
2026-09-24	1.0000	1.0000	1.0000	1.0000	+11.111%	2	1,036	-56.000%
2026-09-23	0.9000	0.9000	0.9000	0.9000	-13.462%	7	1,038	-51.111%
2026-09-21	1.0400	1.0400	1.0400	1.0400	-5.455%	3	1,031	-57.692%
2026-09-18	1.1000	1.1000	1.1000	1.1000	-4.348%	30	1,031	-60.000%
2026-09-17	1.6000	1.6000	1.1500	1.1500	-28.125%	12	1,061	-61.739%
2026-09-16	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,051	-72.500%
2026-09-15	1.7000	1.7000	1.3500	1.5000	-20.213%	16	1,052	-70.667%
2026-09-14	1.8800	1.8800	1.8800	1.8800	+10.588%	5	1,059	-76.596%
2026-09-09	1.7500	1.7500	1.7000	1.7000	-17.073%	12	1,054	-74.118%
2026-09-04	2.0500	2.0500	2.0500	2.0500	-10.870%	1	1,055	-78.537%
2026-09-03	2.1100	2.3700	1.9500	2.3000	-13.208%	22	1,055	-80.870%
2026-09-02	2.6500	2.6500	2.6500	2.6500	-1.852%	4	1,068	-83.396%
2026-09-01	2.8300	2.8300	2.7000	2.7000	-3.571%	8	1,064	-83.704%
2026-08-31	2.9500	2.9500	2.8000	2.8000	-20.000%	3	1,060	-84.286%
2026-08-28	3.9000	3.9000	3.5000	3.5000	-6.417%	3	1,061	-87.429%
2026-08-27	3.8000	3.8000	3.7400	3.7400	-25.200%	7	1,061	-88.235%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-3.846%	3	1,062	-91.200%
2026-08-25	5.2000	5.2000	5.2000	5.2000	+2.362%	8	1,059	-91.538%
2026-08-21	5.3000	5.3000	5.0800	5.0800	-17.532%	4	1,059	-91.339%
2026-08-19	5.8000	6.1600	5.8000	6.1600	+23.200%	3	1,055	-92.857%
2026-08-18	5.0000	5.0000	5.0000	5.0000	+25.000%	5	1,053	-91.200%
2026-08-17	4.0000	4.0000	4.0000	4.0000	-23.077%	7	1,053	-89.000%
2026-08-13	5.3500	5.3500	5.2000	5.2000	+13.043%	3	1,046	-91.538%
2026-08-12	4.5000	4.6000	4.5000	4.6000	+5.505%	4	1,048	-90.435%
2026-08-11	4.9000	4.9000	4.2800	4.3600	-8.211%	5	1,049	-89.908%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+10.465%	1	1,046	-90.737%
2026-08-04	4.2000	4.3000	4.2000	4.3000	+16.848%	9	1,046	-89.767%
2026-07-31	3.6000	3.6800	3.6000	3.6800	-23.333%	6	1,037	-88.043%
2026-07-30	5.6000	5.6000	4.8000	4.8000	-25.581%	4	1,033	-90.833%
2026-07-29	7.0800	7.0800	6.4500	6.4500	+11.207%	11	1,034	-93.178%
2026-07-28	6.5000	6.5000	5.8000	5.8000	+7.807%	23	1,040	-92.414%
2026-07-27	5.1000	5.4000	5.1000	5.3800	+43.085%	13	1,040	-91.822%
2026-07-23	3.7500	3.7600	3.7500	3.7600	+7.429%	2	1,027	-88.298%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,029	-87.429%
2026-07-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,028	-89.000%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+8.108%	7	1,027	-89.000%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-5.128%	2	1,027	-88.108%
2026-07-10	3.7000	3.9000	3.7000	3.9000	+4.278%	9	1,025	-88.718%
2026-07-09	3.7500	3.7500	3.7400	3.7400	-10.952%	2	1,019	-88.235%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-19.231%	1	1,018	-89.524%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-1.887%	1	1,018	-91.538%
2026-06-30	5.7000	5.7000	5.3000	5.3000	-13.115%	14	1,017	-91.698%
2026-06-26	6.3000	6.3000	6.1000	6.1000	+3.390%	6	1,016	-92.787%
2026-06-25	6.0000	6.0000	5.9000	5.9000	-16.901%	3	1,013	-92.542%
2026-06-24	7.0000	7.1000	7.0000	7.1000	+33.962%	3	1,013	-93.803%
2026-06-23	4.7700	5.3000	4.7700	5.3000	+26.190%	7	1,011	-91.698%
2026-06-22	4.2000	4.7000	4.0000	4.2000	-12.500%	1,117	1,008	-89.524%
2026-06-18	4.0000	4.8000	4.0000	4.8000	-7.336%	20	1,365	-90.833%
2026-06-17	6.9000	6.9000	5.1800	5.1800	-27.042%	4	1,365	-91.506%
2026-06-16	7.5000	7.5000	7.1000	7.1000	+7.576%	7	1,365	-93.803%
2026-06-15	6.6000	6.6000	6.6000	6.6000	-14.286%	1	1,358	-93.333%
2026-06-11	6.6000	7.7000	6.6000	7.7000	+12.409%	50	1,357	-94.286%
2026-06-10	6.7000	7.5000	6.3000	6.8500	+14.167%	1,173	1,397	-93.577%
2026-06-09	6.1000	6.1000	6.0000	6.0000	-4.762%	8	265	-92.667%
2026-06-08	7.6000	7.6000	6.3000	6.3000	-21.250%	5	259	-93.016%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-44.056%	1	260	-94.500%
2026-05-27	14.3000	14.3000	14.3000	14.3000	+28.597%	4	259	-96.923%
2026-05-26	11.1200	11.1200	11.1200	11.1200	-12.441%	3	259	-96.043%
2026-05-19	12.7000	12.7000	12.7000	12.7000	+14.724%	3	259	-96.535%
2026-05-14	11.0700	11.0700	11.0700	11.0700	-4.569%	1	259	-96.025%
2026-05-13	11.2000	11.7000	11.2000	11.6000	+9.641%	223	91	-96.207%
2026-05-12	10.5800	10.5800	10.5800	10.5800	+20.227%	1	91	-95.841%
2026-05-11	8.6000	8.8000	8.6000	8.8000	+8.642%	3	91	-95.000%
2026-05-08	8.0000	8.1000	8.0000	8.1000	+9.459%	2	87	-94.568%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+7.246%	1	87	-94.054%
2026-05-04	9.1000	9.1000	6.9000	6.9000	-38.938%	7	86	-93.623%
2026-04-22	11.3000	11.3000	11.3000	11.3000	-28.481%	5	79	-96.106%
2026-04-13	15.8000	15.8000	15.8000	15.8000	-25.118%	1	75	-97.215%
2026-04-06	21.1000	21.1000	21.1000	21.1000	+8.763%	10	75	-97.915%
2026-04-02	19.7000	19.7000	19.2000	19.4000	-1.523%	5	72	-97.732%
2026-04-01	20.0000	20.1000	19.7000	19.7000	-26.493%	5	72	-97.766%
2026-03-27	26.8000	26.8000	26.8000	26.8000	+14.043%	1	74	-98.358%
2026-03-25	23.5000	23.5000	23.5000	23.5000	-12.963%	1	73	-98.128%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-16.923%	1	74	-98.370%
2026-03-10	32.5000	32.5000	32.5000	32.5000	-21.231%	1	74	-98.646%
2026-03-03	41.2600	41.2600	41.2600	41.2600	+1.626%	1	75	-98.934%
2026-03-02	40.6000	40.6000	40.6000	40.6000	-2.098%	10	76	-98.916%
2026-02-27	41.4700	41.4700	41.4700	41.4700	+18.148%	10	71	-98.939%
2026-02-10	35.1000	35.1000	35.1000	35.1000	-8.831%	1	80	-98.746%
2026-02-09	38.5000	38.5000	38.5000	38.5000	+6.944%	2	79	-98.857%
2026-02-06	36.5300	36.5300	36.0000	36.0000	+14.723%	3	81	-98.778%
2026-02-05	31.3800	31.3800	31.3800	31.3800	+63.013%	3	82	-98.598%
2026-02-04	19.0000	19.2500	19.0000	19.2500	+13.036%	5	85	-97.714%
2026-02-03	17.6000	17.6000	17.0300	17.0300	+19.930%	13	80	-97.416%
2026-02-02	14.8000	14.8000	14.2000	14.2000	+11.811%	6	67	-96.901%
2026-01-30	12.7000	12.7000	12.7000	12.7000	+0.395%	1	63	-96.535%
2026-01-29	13.0000	13.6000	12.6500	12.6500	+8.120%	8	63	-96.522%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+3.540%	1	60	-96.239%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-5.833%	3	59	-96.106%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-14.591%	10	60	-96.333%
2026-01-21	14.0500	14.0500	14.0500	14.0500	-9.355%	30	55	-96.868%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-8.824%	1	48	-97.161%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-2.299%	1	47	-97.412%
2026-01-14	17.5000	17.5000	17.4000	17.4000	+44.518%	16	48	-97.471%
2026-01-09	12.4000	12.4000	11.7000	12.0400	+22.607%	5	32	-96.346%
2025-12-31	9.8200	9.8200	9.8200	9.8200	+9.111%	1	30	-95.519%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-5.263%	1	30	-95.111%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-29.630%	2	29	-95.368%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-1.460%	1	29	-96.741%
2025-11-21	13.7000	13.7000	13.7000	13.7000	+4.981%	1	29	-96.788%
2025-11-20	12.8000	13.0500	12.8000	13.0500	+125.000%	2	28	-96.628%
2025-11-03	5.2500	5.8000	5.2500	5.8000	-47.273%	2	28	-92.414%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-33.333%	1	28	-96.000%
2025-09-22	16.5000	16.5000	16.5000	16.5000	+30.952%	1	27	-97.333%
2025-09-09	12.6000	12.6000	12.6000	12.6000	-13.103%	10	28	-96.508%
2025-09-05	14.7500	14.7500	14.5000	14.5000	+17.409%	7	18	-96.966%
2025-08-15	11.5600	12.3500	11.5600	12.3500	-25.781%	7	17	-96.437%
2025-08-05	16.6400	16.6400	16.6400	16.6400	-1.887%	1	10	-97.356%
2025-07-30	18.5400	18.5400	16.9600	16.9600	+28.000%	4	10	-97.406%
2025-07-24	13.2500	13.2500	13.2500	13.2500	+15.217%	1	6	-96.679%
2025-07-23	11.5000	11.5000	11.5000	11.5000	+17.347%	1	5	-96.174%
2025-06-24	9.8000	9.8000	9.8000	9.8000	+59.869%	1	5	-95.510%
2025-05-21	6.1300	6.1300	6.1300	6.1300	-11.159%	1	5	-92.822%
2025-05-16	6.9000	6.9000	6.9000	6.9000	-21.143%	2	5	-93.623%
2025-04-28	8.7500	8.7500	8.7500	8.7500	+60.256%	1	5	-94.971%
2025-01-15	5.4600	5.4600	5.4600	5.4600	-64.314%	1	5	-91.941%
2024-12-11	15.3000	15.3000	15.3000	15.3000	-15.000%	2	4	-97.124%
2024-12-10	19.0000	19.0000	18.0000	18.0000	+13.924%	2	4	-97.556%
2024-12-09	15.8000	15.8000	15.8000	15.8000	+27.522%	2	5	-97.215%
2024-12-02	12.3900	12.3900	12.3900	12.3900	+14.722%	2	4	-96.449%
2024-11-15	10.6700	10.8000	10.6700	10.8000	-16.344%	4	2	-95.926%
2024-11-07	12.9100	12.9100	12.9100	12.9100	-6.449%	1	3	-96.592%
2024-11-04	13.2500	13.8600	13.2500	13.8000	-24.176%	3	3	-96.812%
2024-10-10	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	-97.582%