Dark

HSY20270115P150
HSY Jan 15 2027 150.00 Put (HSY270115P00150000)
option OPRA

EOD

Jun 22, 2026

7.00+45.833%(+2.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	7.5000	7.5000	7.0000	7.0000	+45.833%	3	106	0.000%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-11.111%	1	102	+45.833%
2026-06-15	5.7000	5.8000	5.4000	5.4000	-20.588%	8	102	+29.630%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	96	+2.941%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+25.000%	1	96	+7.692%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-10.345%	1	96	+34.615%
2026-06-04	5.0000	5.8000	5.0000	5.8000	+13.725%	3	97	+20.690%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+1.190%	3	95	+37.255%
2026-06-02	4.8000	5.0400	4.8000	5.0400	+0.800%	5	95	+38.889%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+7.991%	4	90	+40.000%
2026-05-26	4.4000	4.6300	4.1000	4.6300	-7.400%	13	88	+51.188%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	91	+40.000%
2026-05-11	4.7000	4.8000	4.7000	4.8000	-2.041%	2	92	+45.833%
2026-05-08	5.3000	5.3000	4.9000	4.9000	-9.259%	4	91	+42.857%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-3.571%	2	88	+29.630%
2026-05-06	5.6000	5.6000	5.6000	5.6000	-11.111%	1	86	+25.000%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+7.143%	5	81	+11.111%
2026-04-30	5.5000	5.9000	5.5000	5.8800	+13.077%	3	81	+19.048%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-13.333%	1	80	+34.615%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+9.091%	1	79	+16.667%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+10.000%	2	79	+27.273%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-9.091%	1	77	+40.000%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+46.667%	2	78	+27.273%
2026-03-17	3.7500	3.7500	3.7500	3.7500	+1.351%	5	80	+86.667%
2026-02-13	3.7500	3.7500	3.7000	3.7000	+29.825%	4	76	+89.189%
2026-02-10	2.8500	2.8500	2.8500	2.8500	+7.547%	1	76	+145.614%
2026-02-09	2.6500	2.6500	2.6500	2.6500	-10.473%	1	75	+164.151%
2026-02-06	3.2000	3.2000	2.9600	2.9600	-1.661%	5	75	+136.486%
2026-02-05	4.0000	4.0000	3.0100	3.0100	-49.833%	12	80	+132.558%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-21.053%	3	82	+16.667%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+9.353%	1	85	-7.895%
2026-01-02	6.9500	6.9500	6.9500	6.9500	0.000%	2	85	+0.719%
2025-12-30	6.9500	6.9500	6.9500	6.9500	+12.097%	2	83	+0.719%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-22.500%	8	81	+12.903%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+5.263%	1	81	-12.500%
2025-12-11	8.0000	8.0000	7.6000	7.6000	-6.173%	5	81	-7.895%
2025-12-10	8.1000	8.1000	8.1000	8.1000	-8.784%	1	86	-13.580%
2025-11-20	8.8800	8.8800	8.8800	8.8800	-11.200%	1	85	-21.171%
2025-11-17	10.0000	10.0000	10.0000	10.0000	-32.841%	1	84	-30.000%
2025-11-04	14.8900	14.8900	14.8900	14.8900	+26.186%	5	85	-52.989%
2025-10-30	11.8000	11.8000	11.8000	11.8000	+22.917%	1	80	-40.678%
2025-10-24	9.6000	9.6000	9.6000	9.6000	-0.621%	1	79	-27.083%
2025-10-23	9.6100	10.0600	9.6100	9.6600	+28.800%	5	78	-27.536%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-6.250%	1	78	-6.667%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-7.193%	18	79	-12.500%
2025-09-30	8.6200	8.6200	8.6200	8.6200	+7.750%	18	97	-18.794%
2025-09-22	7.5500	8.0000	7.5500	8.0000	+3.896%	3	115	-12.500%
2025-09-09	7.7600	7.7600	7.7000	7.7000	-18.085%	2	118	-9.091%
2025-08-28	9.4000	9.4000	9.4000	9.4000	-6.468%	1	118	-25.532%
2025-08-21	10.0500	10.0500	10.0500	10.0500	+5.789%	1	119	-30.348%
2025-08-20	9.5000	9.5000	9.5000	9.5000	-9.524%	1	119	-26.316%
2025-08-18	10.5000	10.5000	10.5000	10.5000	-7.407%	1	120	-33.333%
2025-08-11	11.3400	11.3400	11.3400	11.3400	+35.000%	2	121	-38.272%
2025-08-04	8.4000	8.4000	8.4000	8.4000	0.000%	1	123	-16.667%
2025-08-01	8.4000	8.4000	8.4000	8.4000	-6.667%	1	123	-16.667%
2025-07-31	9.0000	9.0000	9.0000	9.0000	-1.099%	1	123	-22.222%
2025-07-25	9.1000	9.1000	9.1000	9.1000	-7.143%	3	124	-23.077%
2025-07-24	9.3500	9.8000	9.3500	9.8000	-9.259%	3	127	-28.571%
2025-07-23	10.8000	10.8000	10.8000	10.8000	-14.826%	1	128	-35.185%
2025-07-17	12.6800	12.6800	12.6800	12.6800	-9.429%	1	129	-44.795%
2025-07-09	14.2000	14.2000	14.0000	14.0000	+1.818%	2	130	-50.000%
2025-06-13	12.8800	13.7500	12.8800	13.7500	+4.882%	4	128	-49.091%
2025-06-12	13.1100	13.1100	13.1100	13.1100	-18.723%	1	128	-46.606%
2025-05-30	16.1300	16.1300	16.1300	16.1300	-5.118%	2	128	-56.603%
2025-05-20	17.0000	17.0000	17.0000	17.0000	+5.590%	6	127	-58.824%
2025-05-19	16.1000	16.1000	16.1000	16.1000	0.000%	1	121	-56.522%
2025-05-16	16.1000	16.1000	16.1000	16.1000	+8.491%	10	120	-56.522%
2025-05-14	14.8400	14.8400	14.8400	14.8400	+0.678%	3	115	-52.830%
2025-05-13	14.7400	14.7400	14.7400	14.7400	-11.205%	2	112	-52.510%
2025-04-28	16.6000	16.6000	16.6000	16.6000	+3.106%	2	110	-57.831%
2025-04-25	16.1000	16.1000	16.1000	16.1000	+0.625%	2	110	-56.522%
2025-04-23	15.6800	16.0000	15.6800	16.0000	+1.202%	3	110	-56.250%
2025-04-15	15.8100	15.8100	15.8100	15.8100	+8.288%	1	112	-55.724%
2025-04-14	14.7000	14.7000	14.6000	14.6000	-19.248%	11	112	-52.055%
2025-04-10	18.0800	18.0800	18.0800	18.0800	+0.444%	2	122	-61.283%
2025-04-07	20.0000	20.0000	17.8900	18.0000	+6.825%	4	120	-61.111%
2025-04-04	16.8500	16.8500	16.8500	16.8500	+77.743%	2	124	-58.457%
2025-03-10	9.3000	9.6000	9.3000	9.4800	+12.189%	15	125	-26.160%
2025-03-07	9.7000	9.7000	8.4500	8.4500	-19.524%	14	140	-17.160%
2025-03-04	10.5000	10.5000	10.5000	10.5000	-10.256%	1	145	-33.333%
2025-02-24	11.7000	11.7000	11.7000	11.7000	+0.862%	2	146	-40.171%
2025-02-21	11.6000	11.6000	11.6000	11.6000	-15.942%	2	148	-39.655%
2025-02-20	14.0000	14.0000	13.8000	13.8000	-6.122%	90	147	-49.275%
2025-02-18	15.0000	15.0000	14.7000	14.7000	-7.547%	11	222	-52.381%
2025-02-14	15.9000	15.9000	15.9000	15.9000	-3.636%	2	232	-55.975%
2025-02-11	16.5000	16.5000	16.5000	16.5000	-29.002%	5	232	-57.576%
2025-02-05	23.2400	23.2400	23.2400	23.2400	+5.636%	1	227	-69.880%
2025-02-03	22.0000	22.0000	22.0000	22.0000	+12.245%	1	226	-68.182%
2025-01-31	19.6000	19.6000	19.6000	19.6000	-1.010%	60	225	-64.286%
2025-01-29	19.8000	19.8000	19.8000	19.8000	-2.607%	1	195	-64.646%
2025-01-28	18.0000	20.3300	18.0000	20.3300	+13.385%	2	194	-65.568%
2025-01-24	17.9300	17.9300	17.9300	17.9300	-5.233%	2	193	-60.959%
2025-01-23	18.5000	18.9200	18.4500	18.9200	+9.554%	7	192	-63.002%
2025-01-22	17.2700	17.2700	17.2700	17.2700	+3.413%	2	195	-59.467%
2025-01-16	17.6000	17.6000	16.7000	16.7000	-7.735%	16	193	-58.084%
2025-01-15	15.7000	18.1300	15.7000	18.1000	+8.318%	57	177	-61.326%
2025-01-14	15.1500	16.7100	15.1500	16.7100	+19.357%	28	120	-58.109%
2025-01-10	14.0000	14.0000	14.0000	14.0000	+7.692%	6	102	-50.000%
2025-01-08	13.0000	13.0000	13.0000	13.0000	+23.810%	5	94	-46.154%
2025-01-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	94	-33.333%
2024-12-24	10.5000	10.5000	10.5000	10.5000	+2.439%	1	92	-33.333%
2024-12-18	10.6000	10.6000	10.2500	10.2500	+2.500%	14	92	-31.707%
2024-12-11	10.0000	10.0000	10.0000	10.0000	+61.290%	3	78	-30.000%
2024-12-10	7.5000	7.5000	6.1000	6.2000	+31.635%	7	73	+12.903%
2024-12-09	4.7000	4.7100	4.7000	4.7100	-55.143%	21	68	+48.620%
2024-12-06	10.5000	10.5000	10.5000	10.5000	-9.483%	4	49	-33.333%
2024-11-18	11.6000	11.6000	11.6000	11.6000	+12.077%	3	48	-39.655%
2024-11-11	10.3500	10.3500	10.3500	10.3500	-5.909%	5	45	-32.367%
2024-11-08	11.0000	11.0000	11.0000	11.0000	-2.998%	2	49	-36.364%
2024-11-07	10.7000	11.4000	10.7000	11.3400	+10.742%	15	48	-38.272%
2024-11-06	10.2400	10.2400	10.2400	10.2400	-0.098%	1	33	-31.641%
2024-11-05	10.2500	10.2500	10.2500	10.2500	-5.093%	2	32	-31.707%
2024-10-31	10.8000	10.8000	10.8000	10.8000	+5.779%	4	30	-35.185%
2024-10-23	10.2100	10.2100	10.2100	10.2100	+3.131%	1	26	-31.440%
2024-10-16	9.9000	9.9000	9.9000	9.9000	+16.471%	1	25	-29.293%
2024-10-14	8.5000	8.5000	8.5000	8.5000	-9.285%	1	24	-17.647%
2024-10-10	9.3700	9.3700	9.3700	9.3700	+4.111%	1	23	-25.293%
2024-09-30	9.0000	9.0000	9.0000	9.0000	-1.424%	20	22	-22.222%
2024-09-26	9.1300	9.1300	9.1300	9.1300	+5.306%	1	2	-23.330%
2024-09-23	8.6700	8.6700	8.6700	8.6700	0.000%	1	1	-19.262%