Dark

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

EOD

Aug 13, 2026

2.30-8.000%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5000	2.5000	2.3000	2.3000	-8.000%	3	106	0.000%
2026-08-12	2.5000	2.5000	2.5000	2.5000	-21.875%	1	109	-8.000%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-28.889%	6	109	-28.125%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+19.681%	1	109	-48.889%
2026-07-29	3.7600	3.7600	3.7600	3.7600	-32.252%	2	108	-38.830%
2026-07-24	5.5500	5.5500	5.5500	5.5500	-9.016%	1	110	-58.559%
2026-07-23	6.1000	6.1000	6.1000	6.1000	-4.688%	3	111	-62.295%
2026-07-20	6.4700	6.4700	6.4000	6.4000	+21.905%	3	111	-64.063%
2026-07-16	5.2500	5.2500	5.2300	5.2500	-16.000%	16	110	-56.190%
2026-07-14	6.2500	6.2500	6.1900	6.2500	+7.759%	4	114	-63.200%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-0.685%	2	113	-60.345%
2026-07-09	5.8700	5.8700	5.8400	5.8400	+19.184%	10	111	-60.616%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-30.000%	1	106	-53.061%
2026-06-22	7.5000	7.5000	7.0000	7.0000	+45.833%	3	106	-67.143%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-11.111%	1	102	-52.083%
2026-06-15	5.7000	5.8000	5.4000	5.4000	-20.588%	8	102	-57.407%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+4.615%	1	96	-66.176%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+25.000%	1	96	-64.615%
2026-06-05	5.2000	5.2000	5.2000	5.2000	-10.345%	1	96	-55.769%
2026-06-04	5.0000	5.8000	5.0000	5.8000	+13.725%	3	97	-60.345%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+1.190%	3	95	-54.902%
2026-06-02	4.8000	5.0400	4.8000	5.0400	+0.800%	5	95	-54.365%
2026-06-01	5.0000	5.0000	5.0000	5.0000	+7.991%	4	90	-54.000%
2026-05-26	4.4000	4.6300	4.1000	4.6300	-7.400%	13	88	-50.324%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+4.167%	1	91	-54.000%
2026-05-11	4.7000	4.8000	4.7000	4.8000	-2.041%	2	92	-52.083%
2026-05-08	5.3000	5.3000	4.9000	4.9000	-9.259%	4	91	-53.061%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-3.571%	2	88	-57.407%
2026-05-06	5.6000	5.6000	5.6000	5.6000	-11.111%	1	86	-58.929%
2026-05-01	6.3000	6.3000	6.3000	6.3000	+7.143%	5	81	-63.492%
2026-04-30	5.5000	5.9000	5.5000	5.8800	+13.077%	3	81	-60.884%
2026-04-28	5.2000	5.2000	5.2000	5.2000	-13.333%	1	80	-55.769%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+9.091%	1	79	-61.667%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+10.000%	2	79	-58.182%
2026-03-31	5.0000	5.0000	5.0000	5.0000	-9.091%	1	77	-54.000%
2026-03-20	5.5000	5.5000	5.5000	5.5000	+46.667%	2	78	-58.182%
2026-03-17	3.7500	3.7500	3.7500	3.7500	+1.351%	5	80	-38.667%
2026-02-13	3.7500	3.7500	3.7000	3.7000	+29.825%	4	76	-37.838%
2026-02-10	2.8500	2.8500	2.8500	2.8500	+7.547%	1	76	-19.298%
2026-02-09	2.6500	2.6500	2.6500	2.6500	-10.473%	1	75	-13.208%
2026-02-06	3.2000	3.2000	2.9600	2.9600	-1.661%	5	75	-22.297%
2026-02-05	4.0000	4.0000	3.0100	3.0100	-49.833%	12	80	-23.588%
2026-01-12	6.0000	6.0000	6.0000	6.0000	-21.053%	3	82	-61.667%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+9.353%	1	85	-69.737%
2026-01-02	6.9500	6.9500	6.9500	6.9500	0.000%	2	85	-66.906%
2025-12-30	6.9500	6.9500	6.9500	6.9500	+12.097%	2	83	-66.906%
2025-12-19	6.2000	6.2000	6.2000	6.2000	-22.500%	8	81	-62.903%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+5.263%	1	81	-71.250%
2025-12-11	8.0000	8.0000	7.6000	7.6000	-6.173%	5	81	-69.737%
2025-12-10	8.1000	8.1000	8.1000	8.1000	-8.784%	1	86	-71.605%
2025-11-20	8.8800	8.8800	8.8800	8.8800	-11.200%	1	85	-74.099%
2025-11-17	10.0000	10.0000	10.0000	10.0000	-32.841%	1	84	-77.000%
2025-11-04	14.8900	14.8900	14.8900	14.8900	+26.186%	5	85	-84.553%
2025-10-30	11.8000	11.8000	11.8000	11.8000	+22.917%	1	80	-80.508%
2025-10-24	9.6000	9.6000	9.6000	9.6000	-0.621%	1	79	-76.042%
2025-10-23	9.6100	10.0600	9.6100	9.6600	+28.800%	5	78	-76.190%
2025-10-10	7.5000	7.5000	7.5000	7.5000	-6.250%	1	78	-69.333%
2025-10-02	8.0000	8.0000	8.0000	8.0000	-7.193%	18	79	-71.250%
2025-09-30	8.6200	8.6200	8.6200	8.6200	+7.750%	18	97	-73.318%
2025-09-22	7.5500	8.0000	7.5500	8.0000	+3.896%	3	115	-71.250%
2025-09-09	7.7600	7.7600	7.7000	7.7000	-18.085%	2	118	-70.130%
2025-08-28	9.4000	9.4000	9.4000	9.4000	-6.468%	1	118	-75.532%
2025-08-21	10.0500	10.0500	10.0500	10.0500	+5.789%	1	119	-77.114%
2025-08-20	9.5000	9.5000	9.5000	9.5000	-9.524%	1	119	-75.789%
2025-08-18	10.5000	10.5000	10.5000	10.5000	-7.407%	1	120	-78.095%
2025-08-11	11.3400	11.3400	11.3400	11.3400	+35.000%	2	121	-79.718%
2025-08-04	8.4000	8.4000	8.4000	8.4000	0.000%	1	123	-72.619%
2025-08-01	8.4000	8.4000	8.4000	8.4000	-6.667%	1	123	-72.619%
2025-07-31	9.0000	9.0000	9.0000	9.0000	-1.099%	1	123	-74.444%
2025-07-25	9.1000	9.1000	9.1000	9.1000	-7.143%	3	124	-74.725%
2025-07-24	9.3500	9.8000	9.3500	9.8000	-9.259%	3	127	-76.531%
2025-07-23	10.8000	10.8000	10.8000	10.8000	-14.826%	1	128	-78.704%
2025-07-17	12.6800	12.6800	12.6800	12.6800	-9.429%	1	129	-81.861%
2025-07-09	14.2000	14.2000	14.0000	14.0000	+1.818%	2	130	-83.571%
2025-06-13	12.8800	13.7500	12.8800	13.7500	+4.882%	4	128	-83.273%
2025-06-12	13.1100	13.1100	13.1100	13.1100	-18.723%	1	128	-82.456%
2025-05-30	16.1300	16.1300	16.1300	16.1300	-5.118%	2	128	-85.741%
2025-05-20	17.0000	17.0000	17.0000	17.0000	+5.590%	6	127	-86.471%
2025-05-19	16.1000	16.1000	16.1000	16.1000	0.000%	1	121	-85.714%
2025-05-16	16.1000	16.1000	16.1000	16.1000	+8.491%	10	120	-85.714%
2025-05-14	14.8400	14.8400	14.8400	14.8400	+0.678%	3	115	-84.501%
2025-05-13	14.7400	14.7400	14.7400	14.7400	-11.205%	2	112	-84.396%
2025-04-28	16.6000	16.6000	16.6000	16.6000	+3.106%	2	110	-86.145%
2025-04-25	16.1000	16.1000	16.1000	16.1000	+0.625%	2	110	-85.714%
2025-04-23	15.6800	16.0000	15.6800	16.0000	+1.202%	3	110	-85.625%
2025-04-15	15.8100	15.8100	15.8100	15.8100	+8.288%	1	112	-85.452%
2025-04-14	14.7000	14.7000	14.6000	14.6000	-19.248%	11	112	-84.247%
2025-04-10	18.0800	18.0800	18.0800	18.0800	+0.444%	2	122	-87.279%
2025-04-07	20.0000	20.0000	17.8900	18.0000	+6.825%	4	120	-87.222%
2025-04-04	16.8500	16.8500	16.8500	16.8500	+77.743%	2	124	-86.350%
2025-03-10	9.3000	9.6000	9.3000	9.4800	+12.189%	15	125	-75.738%
2025-03-07	9.7000	9.7000	8.4500	8.4500	-19.524%	14	140	-72.781%
2025-03-04	10.5000	10.5000	10.5000	10.5000	-10.256%	1	145	-78.095%
2025-02-24	11.7000	11.7000	11.7000	11.7000	+0.862%	2	146	-80.342%
2025-02-21	11.6000	11.6000	11.6000	11.6000	-15.942%	2	148	-80.172%
2025-02-20	14.0000	14.0000	13.8000	13.8000	-6.122%	90	147	-83.333%
2025-02-18	15.0000	15.0000	14.7000	14.7000	-7.547%	11	222	-84.354%
2025-02-14	15.9000	15.9000	15.9000	15.9000	-3.636%	2	232	-85.535%
2025-02-11	16.5000	16.5000	16.5000	16.5000	-29.002%	5	232	-86.061%
2025-02-05	23.2400	23.2400	23.2400	23.2400	+5.636%	1	227	-90.103%
2025-02-03	22.0000	22.0000	22.0000	22.0000	+12.245%	1	226	-89.545%
2025-01-31	19.6000	19.6000	19.6000	19.6000	-1.010%	60	225	-88.265%
2025-01-29	19.8000	19.8000	19.8000	19.8000	-2.607%	1	195	-88.384%
2025-01-28	18.0000	20.3300	18.0000	20.3300	+13.385%	2	194	-88.687%
2025-01-24	17.9300	17.9300	17.9300	17.9300	-5.233%	2	193	-87.172%
2025-01-23	18.5000	18.9200	18.4500	18.9200	+9.554%	7	192	-87.844%
2025-01-22	17.2700	17.2700	17.2700	17.2700	+3.413%	2	195	-86.682%
2025-01-16	17.6000	17.6000	16.7000	16.7000	-7.735%	16	193	-86.228%
2025-01-15	15.7000	18.1300	15.7000	18.1000	+8.318%	57	177	-87.293%
2025-01-14	15.1500	16.7100	15.1500	16.7100	+19.357%	28	120	-86.236%
2025-01-10	14.0000	14.0000	14.0000	14.0000	+7.692%	6	102	-83.571%
2025-01-08	13.0000	13.0000	13.0000	13.0000	+23.810%	5	94	-82.308%
2025-01-02	10.5000	10.5000	10.5000	10.5000	0.000%	1	94	-78.095%
2024-12-24	10.5000	10.5000	10.5000	10.5000	+2.439%	1	92	-78.095%
2024-12-18	10.6000	10.6000	10.2500	10.2500	+2.500%	14	92	-77.561%
2024-12-11	10.0000	10.0000	10.0000	10.0000	+61.290%	3	78	-77.000%
2024-12-10	7.5000	7.5000	6.1000	6.2000	+31.635%	7	73	-62.903%
2024-12-09	4.7000	4.7100	4.7000	4.7100	-55.143%	21	68	-51.168%
2024-12-06	10.5000	10.5000	10.5000	10.5000	-9.483%	4	49	-78.095%
2024-11-18	11.6000	11.6000	11.6000	11.6000	+12.077%	3	48	-80.172%
2024-11-11	10.3500	10.3500	10.3500	10.3500	-5.909%	5	45	-77.778%
2024-11-08	11.0000	11.0000	11.0000	11.0000	-2.998%	2	49	-79.091%
2024-11-07	10.7000	11.4000	10.7000	11.3400	+10.742%	15	48	-79.718%
2024-11-06	10.2400	10.2400	10.2400	10.2400	-0.098%	1	33	-77.539%
2024-11-05	10.2500	10.2500	10.2500	10.2500	-5.093%	2	32	-77.561%
2024-10-31	10.8000	10.8000	10.8000	10.8000	+5.779%	4	30	-78.704%
2024-10-23	10.2100	10.2100	10.2100	10.2100	+3.131%	1	26	-77.473%
2024-10-16	9.9000	9.9000	9.9000	9.9000	+16.471%	1	25	-76.768%
2024-10-14	8.5000	8.5000	8.5000	8.5000	-9.285%	1	24	-72.941%
2024-10-10	9.3700	9.3700	9.3700	9.3700	+4.111%	1	23	-75.454%
2024-09-30	9.0000	9.0000	9.0000	9.0000	-1.424%	20	22	-74.444%
2024-09-26	9.1300	9.1300	9.1300	9.1300	+5.306%	1	2	-74.808%
2024-09-23	8.6700	8.6700	8.6700	8.6700	0.000%	1	1	-73.472%