Dark

HSY20270115C220
HSY Jan 15 2027 220.00 Call (HSY270115C00220000)
option OPRA

EOD

Sep 23, 2026

0.5500-6.780%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.5000	0.5500	0.5000	0.5500	-6.780%	5	149	0.000%
2026-09-22	0.5900	0.5900	0.5900	0.5900	+68.571%	1	150	-6.780%
2026-09-21	0.7500	0.7500	0.3500	0.3500	-64.286%	3	149	+57.143%
2026-09-16	1.0400	1.0400	0.9800	0.9800	-14.783%	6	149	-43.878%
2026-09-14	1.1500	1.1500	1.1500	1.1500	+9.524%	1	146	-52.174%
2026-09-09	1.0500	1.0500	1.0500	1.0500	+5.000%	7	145	-47.619%
2026-09-08	1.0000	1.0000	1.0000	1.0000	0.000%	2	149	-45.000%
2026-09-04	1.0000	1.0000	1.0000	1.0000	-13.043%	1	147	-45.000%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-36.111%	1	147	-52.174%
2026-09-02	1.8000	1.8000	1.8000	1.8000	+4.046%	1	148	-69.444%
2026-09-01	1.7300	1.7300	1.7300	1.7300	-49.118%	1	147	-68.208%
2026-08-21	3.4000	3.4000	3.4000	3.4000	-18.660%	4	146	-83.824%
2026-08-20	4.2000	4.2000	4.1800	4.1800	+8.571%	2	146	-86.842%
2026-08-19	3.8500	3.8500	3.8500	3.8500	+50.980%	1	146	-85.714%
2026-08-17	2.5500	2.5500	2.5500	2.5500	-18.790%	7	147	-78.431%
2026-08-14	3.1000	3.1400	3.1000	3.1400	+5.369%	2	141	-82.484%
2026-08-12	2.9000	3.0000	2.8900	2.9800	-6.875%	9	139	-81.544%
2026-08-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	134	-82.813%
2026-07-30	3.3000	3.3000	3.3000	3.3000	-32.653%	5	134	-83.333%
2026-07-29	4.9000	5.0000	4.9000	4.9000	+25.641%	6	129	-88.776%
2026-07-28	3.9000	3.9000	3.9000	3.9000	0.000%	6	128	-85.897%
2026-07-27	3.9000	3.9000	3.9000	3.9000	+40.288%	5	122	-85.897%
2026-07-24	2.7800	2.7800	2.7800	2.7800	+18.298%	5	127	-80.216%
2026-07-23	2.3500	2.3500	2.3500	2.3500	-7.843%	5	122	-76.596%
2026-07-22	2.5500	2.5500	2.5500	2.5500	-12.069%	5	127	-78.431%
2026-07-20	2.4000	2.9000	2.4000	2.9000	+13.725%	7	122	-81.034%
2026-07-16	2.5500	2.5500	2.5500	2.5500	0.000%	4	129	-78.431%
2026-07-14	2.5500	2.5500	2.5500	2.5500	-7.273%	4	125	-78.431%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-6.780%	4	129	-80.000%
2026-07-08	2.9500	2.9500	2.9500	2.9500	-22.368%	3	125	-81.356%
2026-07-07	3.8000	3.8000	3.8000	3.8000	0.000%	3	128	-85.526%
2026-07-06	3.6800	4.0000	3.6800	3.8000	-9.524%	5	125	-85.526%
2026-07-02	4.2000	4.2000	4.2000	4.2000	+5.000%	3	123	-86.905%
2026-07-01	4.1000	4.1000	4.0000	4.0000	+5.263%	6	123	-86.250%
2026-06-30	3.8000	3.8000	3.7000	3.8000	-15.556%	10	120	-85.526%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+4.651%	3	117	-87.778%
2026-06-25	4.3000	4.3000	4.3000	4.3000	-20.370%	3	114	-87.209%
2026-06-24	5.1000	5.4000	5.1000	5.4000	+42.105%	4	114	-89.815%
2026-06-23	3.5000	3.8000	3.5000	3.8000	+38.182%	2	117	-85.526%
2026-06-22	2.7500	2.7500	2.7500	2.7500	-26.273%	1	116	-80.000%
2026-06-17	4.5500	4.5500	3.7300	3.7300	-33.393%	11	109	-85.255%
2026-06-16	5.2000	5.6000	5.2000	5.6000	+19.149%	2	109	-90.179%
2026-06-15	4.7000	4.7000	4.7000	4.7000	+2.397%	1	108	-88.298%
2026-06-10	4.5900	4.5900	4.5900	4.5900	-8.200%	1	107	-88.017%
2026-06-08	5.0000	5.0000	5.0000	5.0000	-15.254%	2	106	-89.000%
2026-06-05	6.0000	6.0000	5.9000	5.9000	-24.067%	10	108	-90.678%
2026-06-01	7.7700	7.7700	7.7700	7.7700	-17.778%	1	98	-92.921%
2026-05-29	9.4500	9.4500	9.4500	9.4500	-3.571%	1	97	-94.180%
2026-05-28	9.9000	9.9000	9.8000	9.8000	+19.512%	3	97	-94.388%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-0.485%	1	95	-93.293%
2026-05-18	8.2400	8.2400	8.2400	8.2400	-0.962%	1	94	-93.325%
2026-05-14	8.3200	8.3200	8.3200	8.3200	+4.000%	1	93	-93.389%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+23.077%	3	90	-93.125%
2026-05-11	6.5000	6.5000	6.5000	6.5000	+8.333%	1	90	-91.538%
2026-05-08	6.0000	6.0000	6.0000	6.0000	+3.448%	1	90	-90.833%
2026-05-07	5.6000	5.8000	5.6000	5.8000	-7.937%	2	90	-90.517%
2026-05-05	6.3000	6.3000	6.3000	6.3000	-7.353%	40	89	-91.270%
2026-05-01	6.8000	6.8000	6.8000	6.8000	-17.073%	1	88	-91.912%
2026-04-28	8.2000	8.2000	8.2000	8.2000	-14.316%	2	88	-93.293%
2026-04-23	9.5700	9.5700	9.5700	9.5700	-1.340%	1	87	-94.253%
2026-04-16	9.7000	9.7000	9.7000	9.7000	-15.652%	1	86	-94.330%
2026-04-14	11.5000	11.5000	11.5000	11.5000	-30.723%	2	87	-95.217%
2026-04-06	16.6000	16.6000	16.6000	16.6000	-23.502%	10	85	-96.687%
2026-03-27	21.5000	21.7000	21.5000	21.7000	+14.211%	4	89	-97.465%
2026-03-20	19.0000	19.0000	19.0000	19.0000	-24.603%	1	89	-97.105%
2026-03-16	25.2000	25.2000	25.2000	25.2000	-0.787%	4	88	-97.817%
2026-03-10	25.3000	25.4000	25.3000	25.4000	-11.498%	3	88	-97.835%
2026-03-05	28.7000	28.7000	28.7000	28.7000	-17.339%	1	90	-98.084%
2026-02-27	34.7200	34.7200	34.7200	34.7200	+37.832%	10	90	-98.416%
2026-02-20	25.1900	25.1900	25.1900	25.1900	+3.111%	1	80	-97.817%
2026-02-17	24.2000	24.4300	24.2000	24.4300	-17.772%	10	80	-97.749%
2026-02-11	27.8900	29.7100	27.8900	29.7100	-1.947%	4	84	-98.149%
2026-02-10	30.3000	30.3000	30.3000	30.3000	+2.020%	1	80	-98.185%
2026-02-06	30.5500	30.5500	29.7000	29.7000	+14.099%	4	81	-98.148%
2026-02-05	22.9200	26.2000	22.9200	26.0300	+75.878%	15	83	-97.887%
2026-02-04	14.8000	14.8000	14.8000	14.8000	+51.020%	41	78	-96.284%
2026-01-29	9.8000	9.8000	9.8000	9.8000	0.000%	1	37	-94.388%
2026-01-21	9.8000	9.8000	9.8000	9.8000	-22.407%	3	36	-94.388%
2026-01-15	12.6300	12.6300	12.6300	12.6300	+14.299%	20	33	-95.645%
2026-01-13	11.0500	11.0500	11.0500	11.0500	+67.424%	1	29	-95.023%
2026-01-05	6.6000	6.6000	6.6000	6.6000	-29.787%	2	26	-91.667%
2025-12-19	9.4000	9.4000	9.4000	9.4000	+5.618%	5	26	-94.149%
2025-12-15	8.9000	8.9000	8.9000	8.9000	-8.718%	1	31	-93.820%
2025-11-20	9.7500	9.7500	9.7500	9.7500	+9.551%	1	31	-94.359%
2025-11-12	8.9000	8.9000	8.9000	8.9000	+64.815%	1	31	-93.820%
2025-10-31	5.4000	5.4000	5.4000	5.4000	-44.330%	1	30	-89.815%
2025-10-23	9.7000	9.7000	9.7000	9.7000	-17.094%	1	30	-94.330%
2025-10-13	12.0000	12.0000	11.6000	11.7000	-8.736%	12	30	-95.299%
2025-09-16	12.8200	12.8200	12.8200	12.8200	+11.478%	1	30	-95.710%
2025-09-05	11.5000	11.5000	11.5000	11.5000	+43.750%	5	30	-95.217%
2025-08-26	8.0000	8.0000	8.0000	8.0000	-16.667%	3	35	-93.125%
2025-08-22	9.6000	9.6000	9.6000	9.6000	+1.053%	1	32	-94.271%
2025-08-15	9.5000	9.5000	9.5000	9.5000	+36.103%	5	31	-94.211%
2025-04-25	6.9800	6.9800	6.9800	6.9800	-24.130%	2	26	-92.120%
2025-04-04	9.2000	9.2000	9.2000	9.2000	+25.170%	2	26	-94.022%
2025-03-24	7.5000	7.5000	7.3500	7.3500	-37.447%	10	26	-92.517%
2025-03-04	11.7500	11.7500	11.7500	11.7500	+5.856%	5	16	-95.319%
2025-03-03	11.1000	11.1000	11.1000	11.1000	-5.852%	5	24	-95.045%
2025-02-25	11.7900	11.7900	11.7900	11.7900	+10.497%	1	19	-95.335%
2025-02-24	7.0000	10.6700	7.0000	10.6700	+109.627%	10	20	-94.845%
2025-02-12	5.0900	5.0900	5.0900	5.0900	-25.037%	4	28	-89.194%
2025-02-06	6.7900	6.7900	6.7900	6.7900	+47.609%	5	30	-91.900%
2025-01-30	4.6000	4.6000	4.6000	4.6000	+31.429%	10	15	-88.043%
2025-01-24	4.0000	4.0000	3.5000	3.5000	-59.538%	20	15	-84.286%
2024-11-26	8.5800	8.6500	8.5800	8.6500	-11.191%	4	5	-93.642%
2024-11-21	9.7200	9.7400	9.7200	9.7400	-30.725%	3	1	-94.353%
2024-10-14	14.0600	14.0600	14.0600	14.0600	-36.265%	1	1	-96.088%
2024-09-17	22.0600	22.0600	22.0600	22.0600	0.000%	1	1	-97.507%