Dark

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

EOD

Aug 13, 2026

5.20+13.043%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.3500	5.3500	5.2000	5.2000	+13.043%	3	1,046	0.000%
2026-08-12	4.5000	4.6000	4.5000	4.6000	+5.505%	4	1,048	+13.043%
2026-08-11	4.9000	4.9000	4.2800	4.3600	-8.211%	5	1,049	+19.266%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+10.465%	1	1,046	+9.474%
2026-08-04	4.2000	4.3000	4.2000	4.3000	+16.848%	9	1,046	+20.930%
2026-07-31	3.6000	3.6800	3.6000	3.6800	-23.333%	6	1,037	+41.304%
2026-07-30	5.6000	5.6000	4.8000	4.8000	-25.581%	4	1,033	+8.333%
2026-07-29	7.0800	7.0800	6.4500	6.4500	+11.207%	11	1,034	-19.380%
2026-07-28	6.5000	6.5000	5.8000	5.8000	+7.807%	23	1,040	-10.345%
2026-07-27	5.1000	5.4000	5.1000	5.3800	+43.085%	13	1,040	-3.346%
2026-07-23	3.7500	3.7600	3.7500	3.7600	+7.429%	2	1,027	+38.298%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	1,029	+48.571%
2026-07-20	4.0000	4.0000	4.0000	4.0000	0.000%	1	1,028	+30.000%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+8.108%	7	1,027	+30.000%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-5.128%	2	1,027	+40.541%
2026-07-10	3.7000	3.9000	3.7000	3.9000	+4.278%	9	1,025	+33.333%
2026-07-09	3.7500	3.7500	3.7400	3.7400	-10.952%	2	1,019	+39.037%
2026-07-08	4.2000	4.2000	4.2000	4.2000	-19.231%	1	1,018	+23.810%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-1.887%	1	1,018	0.000%
2026-06-30	5.7000	5.7000	5.3000	5.3000	-13.115%	14	1,017	-1.887%
2026-06-26	6.3000	6.3000	6.1000	6.1000	+3.390%	6	1,016	-14.754%
2026-06-25	6.0000	6.0000	5.9000	5.9000	-16.901%	3	1,013	-11.864%
2026-06-24	7.0000	7.1000	7.0000	7.1000	+33.962%	3	1,013	-26.761%
2026-06-23	4.7700	5.3000	4.7700	5.3000	+26.190%	7	1,011	-1.887%
2026-06-22	4.2000	4.7000	4.0000	4.2000	-12.500%	1,117	1,008	+23.810%
2026-06-18	4.0000	4.8000	4.0000	4.8000	-7.336%	20	1,365	+8.333%
2026-06-17	6.9000	6.9000	5.1800	5.1800	-27.042%	4	1,365	+0.386%
2026-06-16	7.5000	7.5000	7.1000	7.1000	+7.576%	7	1,365	-26.761%
2026-06-15	6.6000	6.6000	6.6000	6.6000	-14.286%	1	1,358	-21.212%
2026-06-11	6.6000	7.7000	6.6000	7.7000	+12.409%	50	1,357	-32.468%
2026-06-10	6.7000	7.5000	6.3000	6.8500	+14.167%	1,173	1,397	-24.088%
2026-06-09	6.1000	6.1000	6.0000	6.0000	-4.762%	8	265	-13.333%
2026-06-08	7.6000	7.6000	6.3000	6.3000	-21.250%	5	259	-17.460%
2026-06-02	8.0000	8.0000	8.0000	8.0000	-44.056%	1	260	-35.000%
2026-05-27	14.3000	14.3000	14.3000	14.3000	+28.597%	4	259	-63.636%
2026-05-26	11.1200	11.1200	11.1200	11.1200	-12.441%	3	259	-53.237%
2026-05-19	12.7000	12.7000	12.7000	12.7000	+14.724%	3	259	-59.055%
2026-05-14	11.0700	11.0700	11.0700	11.0700	-4.569%	1	259	-53.026%
2026-05-13	11.2000	11.7000	11.2000	11.6000	+9.641%	223	91	-55.172%
2026-05-12	10.5800	10.5800	10.5800	10.5800	+20.227%	1	91	-50.851%
2026-05-11	8.6000	8.8000	8.6000	8.8000	+8.642%	3	91	-40.909%
2026-05-08	8.0000	8.1000	8.0000	8.1000	+9.459%	2	87	-35.802%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+7.246%	1	87	-29.730%
2026-05-04	9.1000	9.1000	6.9000	6.9000	-38.938%	7	86	-24.638%
2026-04-22	11.3000	11.3000	11.3000	11.3000	-28.481%	5	79	-53.982%
2026-04-13	15.8000	15.8000	15.8000	15.8000	-25.118%	1	75	-67.089%
2026-04-06	21.1000	21.1000	21.1000	21.1000	+8.763%	10	75	-75.355%
2026-04-02	19.7000	19.7000	19.2000	19.4000	-1.523%	5	72	-73.196%
2026-04-01	20.0000	20.1000	19.7000	19.7000	-26.493%	5	72	-73.604%
2026-03-27	26.8000	26.8000	26.8000	26.8000	+14.043%	1	74	-80.597%
2026-03-25	23.5000	23.5000	23.5000	23.5000	-12.963%	1	73	-77.872%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-16.923%	1	74	-80.741%
2026-03-10	32.5000	32.5000	32.5000	32.5000	-21.231%	1	74	-84.000%
2026-03-03	41.2600	41.2600	41.2600	41.2600	+1.626%	1	75	-87.397%
2026-03-02	40.6000	40.6000	40.6000	40.6000	-2.098%	10	76	-87.192%
2026-02-27	41.4700	41.4700	41.4700	41.4700	+18.148%	10	71	-87.461%
2026-02-10	35.1000	35.1000	35.1000	35.1000	-8.831%	1	80	-85.185%
2026-02-09	38.5000	38.5000	38.5000	38.5000	+6.944%	2	79	-86.494%
2026-02-06	36.5300	36.5300	36.0000	36.0000	+14.723%	3	81	-85.556%
2026-02-05	31.3800	31.3800	31.3800	31.3800	+63.013%	3	82	-83.429%
2026-02-04	19.0000	19.2500	19.0000	19.2500	+13.036%	5	85	-72.987%
2026-02-03	17.6000	17.6000	17.0300	17.0300	+19.930%	13	80	-69.466%
2026-02-02	14.8000	14.8000	14.2000	14.2000	+11.811%	6	67	-63.380%
2026-01-30	12.7000	12.7000	12.7000	12.7000	+0.395%	1	63	-59.055%
2026-01-29	13.0000	13.6000	12.6500	12.6500	+8.120%	8	63	-58.893%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+3.540%	1	60	-55.556%
2026-01-27	11.3000	11.3000	11.3000	11.3000	-5.833%	3	59	-53.982%
2026-01-22	12.0000	12.0000	12.0000	12.0000	-14.591%	10	60	-56.667%
2026-01-21	14.0500	14.0500	14.0500	14.0500	-9.355%	30	55	-62.989%
2026-01-20	15.5000	15.5000	15.5000	15.5000	-8.824%	1	48	-66.452%
2026-01-15	17.0000	17.0000	17.0000	17.0000	-2.299%	1	47	-69.412%
2026-01-14	17.5000	17.5000	17.4000	17.4000	+44.518%	16	48	-70.115%
2026-01-09	12.4000	12.4000	11.7000	12.0400	+22.607%	5	32	-56.811%
2025-12-31	9.8200	9.8200	9.8200	9.8200	+9.111%	1	30	-47.047%
2025-12-29	9.0000	9.0000	9.0000	9.0000	-5.263%	1	30	-42.222%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-29.630%	2	29	-45.263%
2025-11-24	13.5000	13.5000	13.5000	13.5000	-1.460%	1	29	-61.481%
2025-11-21	13.7000	13.7000	13.7000	13.7000	+4.981%	1	29	-62.044%
2025-11-20	12.8000	13.0500	12.8000	13.0500	+125.000%	2	28	-60.153%
2025-11-03	5.2500	5.8000	5.2500	5.8000	-47.273%	2	28	-10.345%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-33.333%	1	28	-52.727%
2025-09-22	16.5000	16.5000	16.5000	16.5000	+30.952%	1	27	-68.485%
2025-09-09	12.6000	12.6000	12.6000	12.6000	-13.103%	10	28	-58.730%
2025-09-05	14.7500	14.7500	14.5000	14.5000	+17.409%	7	18	-64.138%
2025-08-15	11.5600	12.3500	11.5600	12.3500	-25.781%	7	17	-57.895%
2025-08-05	16.6400	16.6400	16.6400	16.6400	-1.887%	1	10	-68.750%
2025-07-30	18.5400	18.5400	16.9600	16.9600	+28.000%	4	10	-69.340%
2025-07-24	13.2500	13.2500	13.2500	13.2500	+15.217%	1	6	-60.755%
2025-07-23	11.5000	11.5000	11.5000	11.5000	+17.347%	1	5	-54.783%
2025-06-24	9.8000	9.8000	9.8000	9.8000	+59.869%	1	5	-46.939%
2025-05-21	6.1300	6.1300	6.1300	6.1300	-11.159%	1	5	-15.171%
2025-05-16	6.9000	6.9000	6.9000	6.9000	-21.143%	2	5	-24.638%
2025-04-28	8.7500	8.7500	8.7500	8.7500	+60.256%	1	5	-40.571%
2025-01-15	5.4600	5.4600	5.4600	5.4600	-64.314%	1	5	-4.762%
2024-12-11	15.3000	15.3000	15.3000	15.3000	-15.000%	2	4	-66.013%
2024-12-10	19.0000	19.0000	18.0000	18.0000	+13.924%	2	4	-71.111%
2024-12-09	15.8000	15.8000	15.8000	15.8000	+27.522%	2	5	-67.089%
2024-12-02	12.3900	12.3900	12.3900	12.3900	+14.722%	2	4	-58.031%
2024-11-15	10.6700	10.8000	10.6700	10.8000	-16.344%	4	2	-51.852%
2024-11-07	12.9100	12.9100	12.9100	12.9100	-6.449%	1	3	-59.721%
2024-11-04	13.2500	13.8600	13.2500	13.8000	-24.176%	3	3	-62.319%
2024-10-10	18.2000	18.2000	18.2000	18.2000	0.000%	1	1	-71.429%