Dark

HSY20270115C240
HSY Jan 15 2027 240.00 Call (HSY270115C00240000)
option OPRA

EOD

Sep 29, 2026

0.5000+900.000%(+0.4500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	+900.000%	10	865	0.000%
2026-09-28	2.3000	2.3000	0.0500	0.0500	-88.889%	4	868	+900.000%
2026-09-18	0.4500	0.4500	0.4500	0.4500	+4.651%	3	866	+11.111%
2026-09-16	0.4600	0.4700	0.3900	0.4300	-14.000%	6	866	+16.279%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-10.714%	2	862	0.000%
2026-09-03	0.5600	0.5600	0.5600	0.5600	-60.563%	1	862	-10.714%
2026-08-25	1.4200	1.4200	1.4200	1.4200	+42.000%	2	862	-64.789%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-28.571%	5	860	-50.000%
2026-08-13	1.4000	1.4000	1.4000	1.4000	+18.644%	1	855	-64.286%
2026-08-12	1.2100	1.2100	1.1800	1.1800	-5.600%	4	855	-57.627%
2026-08-05	1.2500	1.2500	1.2500	1.2500	+4.167%	1	851	-60.000%
2026-07-31	1.2000	1.2000	1.2000	1.2000	-49.791%	1	852	-58.333%
2026-07-28	1.5500	2.3900	1.5500	2.3900	+85.271%	4	851	-79.079%
2026-07-21	1.2900	1.2900	1.2900	1.2900	-0.769%	1	855	-61.240%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-4.412%	3	855	-61.538%
2026-07-16	1.3600	1.3600	1.3600	1.3600	-22.286%	1	857	-63.235%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-10.256%	1	857	-71.429%
2026-07-02	1.9500	1.9500	1.9500	1.9500	-11.765%	1	858	-74.359%
2026-07-01	2.2100	2.2100	2.2100	2.2100	+26.286%	1	858	-77.376%
2026-06-22	1.7500	1.7500	1.7500	1.7500	0.000%	1	859	-71.429%
2026-06-18	1.7500	1.7500	1.7500	1.7500	-11.168%	2	861	-71.429%
2026-06-17	2.7000	2.7000	1.9700	1.9700	-29.643%	4	861	-74.619%
2026-06-15	2.7500	2.8000	2.7500	2.8000	-17.647%	2	861	-82.143%
2026-06-12	3.4000	3.4000	3.4000	3.4000	+88.889%	1	862	-85.294%
2026-06-10	1.8000	1.8000	1.8000	1.8000	-23.404%	1	863	-72.222%
2026-06-08	3.4000	3.4000	2.3500	2.3500	-36.486%	3	864	-78.723%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-37.288%	3	866	-86.486%
2026-05-27	5.4000	5.9000	5.4000	5.9000	+21.150%	2	869	-91.525%
2026-05-26	4.8700	4.8700	4.8700	4.8700	-4.510%	1	868	-89.733%
2026-05-19	5.1000	5.1000	5.1000	5.1000	+10.870%	1	868	-90.196%
2026-05-13	4.4000	4.6000	4.4000	4.6000	+6.977%	2	868	-89.130%
2026-05-12	3.2900	4.4400	3.2900	4.3000	+22.857%	11	867	-88.372%
2026-05-11	3.5000	3.5000	3.5000	3.5000	+20.690%	1	867	-85.714%
2026-05-08	2.9500	3.4000	2.9000	2.9000	-6.452%	4	868	-82.759%
2026-05-07	3.1000	3.1000	3.1000	3.1000	+9.541%	1	869	-83.871%
2026-05-06	2.8300	2.8300	2.8300	2.8300	-15.522%	1	869	-82.332%
2026-05-05	2.7000	3.3500	2.7000	3.3500	+11.667%	17	870	-85.075%
2026-05-04	2.7000	3.0000	2.7000	3.0000	+7.143%	3	855	-83.333%
2026-05-01	3.5000	3.6400	2.8000	2.8000	-43.320%	15	867	-82.143%
2026-04-23	5.2000	5.2000	4.9400	4.9400	-1.200%	2	867	-89.879%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+6.383%	1	867	-90.000%
2026-04-21	5.2000	5.2000	4.7000	4.7000	-15.468%	3	867	-89.362%
2026-04-17	5.5600	5.5600	5.5600	5.5600	+2.963%	1	867	-91.007%
2026-04-16	5.4000	5.4000	5.4000	5.4000	-6.897%	5	866	-90.741%
2026-04-15	6.2000	6.2000	5.8000	5.8000	-25.161%	3	866	-91.379%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-13.889%	1	867	-93.548%
2026-04-10	9.4000	9.4000	9.0000	9.0000	-10.000%	2	867	-94.444%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+9.529%	1	868	-95.000%
2026-04-01	9.9000	9.9000	9.1300	9.1300	-24.545%	4	867	-94.524%
2026-03-26	12.1000	12.1000	12.1000	12.1000	-26.667%	1	867	-95.868%
2026-03-10	15.6000	16.5000	15.6000	16.5000	-9.341%	5	867	-96.970%
2026-03-06	18.7000	18.7000	18.2000	18.2000	-13.333%	2	868	-97.253%
2026-03-04	21.8400	21.8400	21.0000	21.0000	-13.934%	8	870	-97.619%
2026-03-03	24.4000	24.4000	24.4000	24.4000	-0.611%	3	870	-97.951%
2026-02-27	24.5500	24.5500	24.5500	24.5500	+17.464%	1	870	-97.963%
2026-02-24	20.9000	20.9000	20.9000	20.9000	+8.854%	1	871	-97.608%
2026-02-23	18.9000	19.2000	18.9000	19.2000	+28.000%	4	871	-97.396%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+6.762%	1	871	-96.667%
2026-02-17	14.0500	14.0500	14.0500	14.0500	-18.124%	1	870	-96.441%
2026-02-13	16.3000	17.1600	16.1700	17.1600	-6.230%	3	869	-97.086%
2026-02-12	20.0000	20.0000	18.3000	18.3000	-1.081%	7	869	-97.268%
2026-02-11	18.5000	18.5000	18.5000	18.5000	-5.225%	1	866	-97.297%
2026-02-10	19.3000	19.5200	19.3000	19.5200	-4.548%	2	866	-97.439%
2026-02-09	22.0000	22.0000	20.3000	20.4500	+3.283%	3	865	-97.555%
2026-02-06	18.0000	21.0400	18.0000	19.8000	+15.116%	35	865	-97.475%
2026-02-05	13.0000	17.4700	13.0000	17.2000	+209.353%	772	866	-97.093%
2026-01-13	5.5600	5.5600	5.5600	5.5600	+40.759%	1	96	-91.007%
2025-12-22	3.9500	3.9500	3.9500	3.9500	-19.388%	6	96	-87.342%
2025-12-18	4.9000	4.9000	4.9000	4.9000	-50.203%	1	102	-89.796%
2025-07-30	9.8400	9.8400	9.8400	9.8400	+46.647%	4	101	-94.919%
2025-07-29	6.7200	6.7200	6.7100	6.7100	-4.143%	3	101	-92.548%
2025-07-25	7.0000	7.0000	7.0000	7.0000	+127.273%	3	101	-92.857%
2025-05-20	3.4500	3.4500	3.0800	3.0800	-52.615%	4	107	-83.766%
2025-03-17	6.5000	6.5000	6.5000	6.5000	-41.016%	3	106	-92.308%
2025-03-10	11.0200	11.0200	11.0200	11.0200	+13.843%	1	103	-95.463%
2025-03-07	9.9400	9.9400	9.6800	9.6800	+38.286%	4	104	-94.835%
2024-12-20	5.6800	7.0000	5.6800	7.0000	+7.362%	2	105	-92.857%
2024-12-11	6.5200	6.5200	6.5200	6.5200	-15.325%	4	105	-92.331%
2024-12-10	8.3000	8.3000	7.7000	7.7000	-9.412%	130	103	-93.506%
2024-12-09	8.5000	8.5000	8.5000	8.5000	+65.692%	3	140	-94.118%
2024-11-15	5.1300	5.1300	5.1300	5.1300	-26.714%	12	137	-90.253%
2024-11-11	7.0000	7.0000	7.0000	7.0000	+11.111%	1	131	-92.857%
2024-11-07	6.3000	6.3000	6.3000	6.3000	-34.375%	1	130	-92.063%
2024-10-11	9.7000	9.7200	9.6000	9.6000	-8.134%	260	130	-94.792%
2024-10-01	10.4500	10.4500	10.4500	10.4500	0.000%	1	1	-95.215%