Dark

HSY20270115P160
HSY Jan 15 2027 160.00 Put (HSY270115P00160000)
option OPRA

EOD

Sep 29, 2026

8.50+28.788%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.6000	8.6000	8.5000	8.5000	+28.788%	2	134	0.000%
2026-09-24	6.6000	6.6000	6.6000	6.6000	+13.990%	1	132	+28.788%
2026-09-18	6.6000	6.6000	5.7900	5.7900	+5.273%	9	131	+46.805%
2026-09-16	5.5000	5.5000	5.5000	5.5000	+21.413%	1	133	+54.545%
2026-09-14	4.5300	4.5300	4.5300	4.5300	-7.551%	1	133	+87.638%
2026-08-31	5.1000	5.1000	4.9000	4.9000	+53.125%	13	133	+73.469%
2026-08-26	3.2000	3.2000	3.2000	3.2000	+5.611%	1	120	+165.625%
2026-08-20	3.0300	3.0300	3.0300	3.0300	-26.456%	1	120	+180.528%
2026-08-17	4.1200	4.1200	4.1200	4.1200	+5.641%	10	120	+106.311%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-22.000%	3	110	+117.949%
2026-08-07	5.0000	5.0000	5.0000	5.0000	-9.091%	4	107	+70.000%
2026-07-29	5.1000	5.5000	5.1000	5.5000	-33.735%	6	103	+54.545%
2026-07-24	8.3000	8.3000	8.3000	8.3000	-16.162%	1	97	+2.410%
2026-07-20	9.9000	9.9000	9.9000	9.9000	+8.197%	40	98	-14.141%
2026-07-15	9.1500	9.1500	9.1500	9.1500	+1.780%	1	60	-7.104%
2026-07-10	8.9900	8.9900	8.9900	8.9900	+33.185%	2	59	-5.451%
2026-07-07	6.6700	6.7500	6.6700	6.7500	-12.224%	12	59	+25.926%
2026-07-06	7.3400	7.7800	7.3400	7.6900	-15.495%	12	59	+10.533%
2026-06-18	8.1000	9.1000	8.1000	9.1000	+21.333%	5	56	-6.593%
2026-06-17	7.4000	7.5000	7.4000	7.5000	+4.167%	3	56	+13.333%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-13.253%	2	56	+18.056%
2026-06-15	8.3000	8.3000	8.3000	8.3000	+7.792%	1	54	+2.410%
2026-06-12	7.7000	7.7000	7.7000	7.7000	-10.465%	1	53	+10.390%
2026-06-11	8.5000	8.6000	8.5000	8.6000	-12.245%	3	52	-1.163%
2026-06-10	9.6000	9.8000	9.6000	9.8000	-2.000%	2	55	-13.265%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+5.263%	2	53	-15.000%
2026-06-08	8.6000	9.5000	8.6000	9.5000	+37.681%	4	51	-10.526%
2026-06-01	7.5000	7.5000	6.9000	6.9000	+16.949%	2	49	+23.188%
2026-05-26	5.6800	5.9000	5.6800	5.9000	-3.279%	19	47	+44.068%
2026-05-21	6.1000	6.1000	6.1000	6.1000	+10.909%	1	55	+39.344%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-11.290%	1	55	+54.545%
2026-05-18	6.3000	6.3000	6.2000	6.2000	-11.429%	4	55	+37.097%
2026-05-15	6.9000	7.0000	6.9000	7.0000	+16.667%	6	55	+21.429%
2026-05-13	6.2000	6.2000	6.0000	6.0000	-18.919%	3	51	+41.667%
2026-05-08	7.4000	7.4000	7.4000	7.4000	-11.905%	3	54	+14.865%
2026-05-07	8.3000	8.4000	8.3000	8.4000	+9.518%	3	54	+1.190%
2026-04-24	7.6700	7.6700	7.6700	7.6700	+5.068%	5	54	+10.821%
2026-04-23	7.2700	7.3000	7.2700	7.3000	-9.317%	2	49	+16.438%
2026-04-22	8.0500	8.0500	8.0500	8.0500	+11.650%	1	47	+5.590%
2026-04-20	7.0000	7.2200	7.0000	7.2100	+3.000%	8	46	+17.892%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+16.667%	1	38	+21.429%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+64.384%	1	37	+41.667%
2026-02-11	3.6500	3.6500	3.6500	3.6500	-1.351%	1	36	+132.877%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-51.948%	5	35	+129.730%
2026-01-28	7.7000	7.7000	7.7000	7.7000	+15.097%	1	35	+10.390%
2026-01-15	6.6900	6.6900	6.6900	6.6900	-3.324%	1	35	+27.055%
2026-01-14	6.9200	6.9200	6.9200	6.9200	-19.064%	1	36	+22.832%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-15.347%	1	36	-0.585%
2026-01-05	10.1000	10.1000	10.1000	10.1000	+3.061%	1	34	-15.842%
2026-01-02	9.8000	9.8000	9.8000	9.8000	+4.255%	1	34	-13.265%
2025-12-30	9.2800	9.4000	9.2800	9.4000	-14.932%	2	34	-9.574%
2025-12-11	10.7000	11.0500	10.7000	11.0500	+11.279%	2	35	-23.077%
2025-11-26	10.0000	10.0000	9.9300	9.9300	-31.753%	2	36	-14.401%
2025-10-30	14.5500	14.5500	14.5500	14.5500	+18.679%	1	36	-41.581%
2025-10-23	12.2600	12.2600	12.2600	12.2600	+18.226%	1	35	-30.669%
2025-09-26	10.3700	10.3700	10.3700	10.3700	-7.411%	1	35	-18.033%
2025-09-10	11.2000	11.2000	11.2000	11.2000	+9.056%	1	34	-24.107%
2025-09-09	10.2700	10.2700	10.2700	10.2700	-5.866%	1	33	-17.235%
2025-09-02	10.9100	10.9100	10.9100	10.9100	-5.948%	1	33	-22.090%
2025-08-01	11.6000	11.6000	11.6000	11.6000	-12.782%	1	33	-26.724%
2025-07-21	13.3000	13.3000	13.3000	13.3000	-23.563%	1	34	-36.090%
2025-07-14	17.4000	17.4000	17.4000	17.4000	-2.793%	3	34	-51.149%
2025-07-11	17.9000	17.9000	17.9000	17.9000	-5.541%	1	32	-52.514%
2025-07-10	18.9500	18.9500	18.9500	18.9500	+26.333%	1	31	-55.145%
2025-07-01	15.0000	15.0000	15.0000	15.0000	-8.145%	1	30	-43.333%
2025-06-23	16.3300	16.3300	16.3300	16.3300	-2.624%	1	29	-47.949%
2025-06-09	16.7700	16.7700	16.7700	16.7700	-20.971%	1	29	-49.314%
2025-05-27	21.2200	21.2200	21.2200	21.2200	-6.272%	1	28	-59.943%
2025-05-21	22.6400	22.6400	22.6400	22.6400	+7.451%	1	27	-62.456%
2025-05-16	21.0700	21.0700	21.0700	21.0700	+25.566%	2	27	-59.658%
2025-05-09	16.7800	16.7800	16.7800	16.7800	-8.903%	2	27	-49.344%
2025-05-06	15.5000	18.4200	15.5000	18.4200	-6.734%	4	28	-53.855%
2025-04-23	19.7500	19.7500	19.7500	19.7500	-2.228%	1	26	-56.962%
2025-04-17	20.2000	20.2000	20.2000	20.2000	+8.311%	10	16	-57.921%
2025-04-14	18.6500	18.6500	18.6500	18.6500	-19.089%	2	16	-54.424%
2025-04-10	20.6300	23.0500	20.6300	23.0500	+57.338%	9	16	-63.124%
2025-02-24	15.1000	15.1000	14.6500	14.6500	-18.156%	2	8	-41.980%
2025-02-20	17.9000	17.9000	17.9000	17.9000	-19.731%	1	11	-52.514%
2025-02-18	22.3000	22.3000	22.3000	22.3000	-2.790%	2	11	-61.883%
2025-02-07	22.9400	22.9400	22.9400	22.9400	-7.612%	2	10	-62.947%
2025-02-06	24.8300	24.8300	24.8300	24.8300	+7.489%	1	9	-65.767%
2025-01-28	23.1000	23.1000	23.1000	23.1000	+3.820%	1	8	-63.203%
2025-01-21	22.2500	22.2500	22.2500	22.2500	-3.261%	1	7	-61.798%
2025-01-15	24.0500	24.0500	23.0000	23.0000	+15.000%	4	6	-63.043%
2025-01-10	20.0000	20.0000	20.0000	20.0000	+233.333%	2	3	-57.500%
2024-12-09	6.0000	6.0000	6.0000	6.0000	-60.344%	1	2	+41.667%
2024-11-18	15.1300	15.1300	15.1300	15.1300	+15.496%	1	2	-43.820%
2024-11-11	13.1000	13.1000	13.1000	13.1000	0.000%	1	1	-35.115%