Dark

HSY20270115P155
HSY Jan 15 2027 155.00 Put (HSY270115P00155000)
option OPRA

EOD

Sep 29, 2026

6.30+43.182%(+1.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9500	6.3000	5.9500	6.3000	+43.182%	6	99	0.000%
2026-09-22	4.4000	4.4000	4.4000	4.4000	-6.383%	2	93	+43.182%
2026-09-21	4.3500	4.7000	4.3500	4.7000	-6.000%	2	91	+34.043%
2026-09-18	5.0000	5.0000	5.0000	5.0000	+8.696%	5	91	+26.000%
2026-09-17	4.6000	4.6000	4.6000	4.6000	+1.099%	1	86	+36.957%
2026-09-09	4.5500	4.5500	4.5500	4.5500	+13.750%	1	87	+38.462%
2026-09-04	4.0000	4.0000	4.0000	4.0000	-8.467%	10	76	+57.500%
2026-09-03	4.3700	4.3700	4.3700	4.3700	+24.857%	2	76	+44.165%
2026-08-31	3.5000	3.5000	3.5000	3.5000	+34.615%	1	74	+80.000%
2026-08-21	2.6000	2.6000	2.6000	2.6000	-16.399%	1	73	+142.308%
2026-08-17	3.1100	3.1100	3.1100	3.1100	-24.146%	10	72	+102.572%
2026-08-07	4.1500	4.1500	4.1000	4.1000	-25.046%	3	67	+53.659%
2026-08-04	5.5500	6.0500	5.4700	5.4700	+2.434%	26	65	+15.174%
2026-08-03	5.3400	5.3400	5.3400	5.3400	-11.000%	1	57	+17.978%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-19.463%	2	57	+5.000%
2026-07-22	7.4500	7.4500	7.4500	7.4500	-2.614%	2	55	-15.436%
2026-07-14	7.6500	7.6500	7.6500	7.6500	+2.000%	2	53	-17.647%
2026-07-09	7.5000	7.5000	7.5000	7.5000	+25.000%	1	51	-16.000%
2026-07-06	6.0000	6.0000	6.0000	6.0000	+4.348%	2	50	+5.000%
2026-07-01	5.7500	5.7500	5.7500	5.7500	-15.441%	2	48	+9.565%
2026-06-30	6.8400	6.8400	6.8000	6.8000	+6.250%	2	47	-7.353%
2026-06-17	6.4300	6.4300	6.4000	6.4000	+6.667%	6	41	-1.563%
2026-06-16	5.9000	6.0000	5.9000	6.0000	-16.667%	2	41	+5.000%
2026-06-15	7.2000	7.2000	7.2000	7.2000	+10.769%	1	40	-12.500%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-4.412%	1	40	-3.077%
2026-06-11	7.2000	7.2000	6.8000	6.8000	-15.000%	4	40	-7.353%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-4.762%	2	44	-21.250%
2026-06-09	8.4000	8.4000	8.4000	8.4000	+69.697%	2	44	-25.000%
2026-05-29	4.9500	4.9500	4.9500	4.9500	+15.116%	1	44	+27.273%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-21.818%	1	44	+46.512%
2026-05-14	5.5000	5.5000	5.5000	5.5000	-1.786%	1	45	+14.545%
2026-05-11	5.6000	5.6000	5.6000	5.6000	-15.152%	1	45	+12.500%
2026-05-06	6.4000	6.6000	6.4000	6.6000	-13.158%	2	44	-4.545%
2026-05-04	7.6000	7.6000	7.6000	7.6000	+2.564%	1	46	-17.105%
2026-05-01	7.4000	7.4100	7.4000	7.4100	+1.507%	4	43	-14.980%
2026-04-30	7.2500	7.3000	7.2500	7.3000	+78.049%	2	43	-13.699%
2026-03-06	4.1000	4.1000	4.1000	4.1000	-8.889%	4	41	+53.659%
2026-02-20	4.5000	4.5000	4.5000	4.5000	-4.255%	9	41	+40.000%
2026-02-17	4.7000	4.7000	4.7000	4.7000	+12.710%	2	46	+34.043%
2026-02-13	4.1700	4.1700	4.1700	4.1700	+30.313%	5	48	+51.079%
2026-02-10	3.2000	3.3000	3.2000	3.2000	-5.882%	7	48	+96.875%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-9.333%	1	47	+85.294%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-44.853%	2	47	+68.000%
2026-01-12	6.8000	6.8000	6.8000	6.8000	-19.048%	6	49	-7.353%
2025-12-15	8.4000	8.4000	8.4000	8.4000	-6.667%	1	49	-25.000%
2025-12-12	9.2000	9.2000	9.0000	9.0000	-10.803%	3	49	-30.000%
2025-11-20	10.0900	10.0900	10.0900	10.0900	-11.101%	1	46	-37.562%
2025-11-12	11.3500	11.3500	11.3500	11.3500	+26.111%	1	45	-44.493%
2025-09-24	9.0000	9.0000	9.0000	9.0000	+12.500%	1	44	-30.000%
2025-09-16	8.0000	8.0000	8.0000	8.0000	-33.555%	2	45	-21.250%
2025-08-13	12.0400	12.0400	12.0400	12.0400	-3.060%	1	43	-47.674%
2025-08-11	12.4200	12.4200	12.4200	12.4200	+28.705%	1	44	-49.275%
2025-07-31	9.6500	9.6500	9.6500	9.6500	-28.519%	1	43	-34.715%
2025-07-18	13.5000	13.5000	13.5000	13.5000	-19.162%	2	43	-53.333%
2025-07-15	16.7000	16.7000	16.7000	16.7000	+5.696%	1	45	-62.275%
2025-07-14	15.8000	15.8000	15.8000	15.8000	-2.469%	9	45	-60.127%
2025-07-09	16.2000	16.2000	16.2000	16.2000	+22.080%	2	36	-61.111%
2025-07-01	13.1200	13.2700	13.0000	13.2700	-7.911%	3	34	-52.524%
2025-06-23	14.4100	14.4100	14.4100	14.4100	-3.289%	1	34	-56.280%
2025-06-12	14.9000	14.9000	14.9000	14.9000	-9.970%	1	34	-57.718%
2025-04-14	16.5500	16.5500	16.5500	16.5500	+5.751%	10	34	-61.934%
2025-03-24	15.6500	15.6500	15.6500	15.6500	+50.481%	5	34	-59.744%
2025-03-10	10.5000	10.5000	10.4000	10.4000	-1.515%	5	34	-39.423%
2025-03-07	10.5600	10.5600	10.5600	10.5600	-13.443%	12	39	-40.341%
2025-02-24	12.5000	12.5000	12.2000	12.2000	-12.230%	4	45	-48.361%
2025-02-21	14.4000	14.4000	13.9000	13.9000	-28.351%	40	43	-54.676%
2025-02-18	19.4000	19.4000	19.4000	19.4000	-0.513%	1	47	-67.526%
2025-02-12	19.5000	19.5000	19.5000	19.5000	-5.843%	1	48	-67.692%
2025-02-10	20.7100	20.7100	20.7100	20.7100	-4.342%	1	48	-69.580%
2025-02-06	21.6500	21.6500	21.6500	21.6500	-16.667%	3	47	-70.901%
2025-02-04	25.9800	25.9800	25.9800	25.9800	+20.837%	1	44	-75.751%
2025-01-28	21.5000	21.5000	21.5000	21.5000	+11.979%	1	45	-70.698%
2025-01-21	19.2000	19.2000	19.2000	19.2000	+0.313%	1	43	-67.188%
2025-01-16	20.0000	20.0000	19.1400	19.1400	-10.099%	2	43	-67.085%
2025-01-15	20.9500	21.2900	20.4000	21.2900	+14.155%	4	42	-70.409%
2025-01-14	18.6500	18.6500	18.6500	18.6500	+7.184%	2	41	-66.220%
2025-01-13	16.2300	17.4000	16.2300	17.4000	+12.258%	26	39	-63.793%
2025-01-08	15.5000	15.5000	15.5000	15.5000	+25.710%	2	15	-59.355%
2025-01-06	12.3300	12.3300	12.3300	12.3300	+100.488%	5	15	-48.905%
2024-12-09	6.1500	6.1500	6.1500	6.1500	-44.192%	1	10	+2.439%
2024-11-14	11.0200	11.0200	11.0200	11.0200	-4.174%	3	10	-42.831%
2024-11-13	11.5000	11.5000	11.5000	11.5000	+10.897%	5	7	-45.217%
2024-10-01	10.3700	10.3700	10.3700	10.3700	+8.021%	1	2	-39.248%
2024-09-17	9.6000	9.6000	9.6000	9.6000	0.000%	1	1	-34.375%