Dark

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

EOD

Aug 13, 2026

3.90-22.000%(-1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9000	3.9000	3.9000	3.9000	-22.000%	3	110	0.000%
2026-08-07	5.0000	5.0000	5.0000	5.0000	-9.091%	4	107	-22.000%
2026-07-29	5.1000	5.5000	5.1000	5.5000	-33.735%	6	103	-29.091%
2026-07-24	8.3000	8.3000	8.3000	8.3000	-16.162%	1	97	-53.012%
2026-07-20	9.9000	9.9000	9.9000	9.9000	+8.197%	40	98	-60.606%
2026-07-15	9.1500	9.1500	9.1500	9.1500	+1.780%	1	60	-57.377%
2026-07-10	8.9900	8.9900	8.9900	8.9900	+33.185%	2	59	-56.618%
2026-07-07	6.6700	6.7500	6.6700	6.7500	-12.224%	12	59	-42.222%
2026-07-06	7.3400	7.7800	7.3400	7.6900	-15.495%	12	59	-49.285%
2026-06-18	8.1000	9.1000	8.1000	9.1000	+21.333%	5	56	-57.143%
2026-06-17	7.4000	7.5000	7.4000	7.5000	+4.167%	3	56	-48.000%
2026-06-16	7.2000	7.2000	7.2000	7.2000	-13.253%	2	56	-45.833%
2026-06-15	8.3000	8.3000	8.3000	8.3000	+7.792%	1	54	-53.012%
2026-06-12	7.7000	7.7000	7.7000	7.7000	-10.465%	1	53	-49.351%
2026-06-11	8.5000	8.6000	8.5000	8.6000	-12.245%	3	52	-54.651%
2026-06-10	9.6000	9.8000	9.6000	9.8000	-2.000%	2	55	-60.204%
2026-06-09	10.0000	10.0000	10.0000	10.0000	+5.263%	2	53	-61.000%
2026-06-08	8.6000	9.5000	8.6000	9.5000	+37.681%	4	51	-58.947%
2026-06-01	7.5000	7.5000	6.9000	6.9000	+16.949%	2	49	-43.478%
2026-05-26	5.6800	5.9000	5.6800	5.9000	-3.279%	19	47	-33.898%
2026-05-21	6.1000	6.1000	6.1000	6.1000	+10.909%	1	55	-36.066%
2026-05-19	5.5000	5.5000	5.5000	5.5000	-11.290%	1	55	-29.091%
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	-44.286%
2026-05-13	6.2000	6.2000	6.0000	6.0000	-18.919%	3	51	-35.000%
2026-05-08	7.4000	7.4000	7.4000	7.4000	-11.905%	3	54	-47.297%
2026-05-07	8.3000	8.4000	8.3000	8.4000	+9.518%	3	54	-53.571%
2026-04-24	7.6700	7.6700	7.6700	7.6700	+5.068%	5	54	-49.153%
2026-04-23	7.2700	7.3000	7.2700	7.3000	-9.317%	2	49	-46.575%
2026-04-22	8.0500	8.0500	8.0500	8.0500	+11.650%	1	47	-51.553%
2026-04-20	7.0000	7.2200	7.0000	7.2100	+3.000%	8	46	-45.908%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+16.667%	1	38	-44.286%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+64.384%	1	37	-35.000%
2026-02-11	3.6500	3.6500	3.6500	3.6500	-1.351%	1	36	+6.849%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-51.948%	5	35	+5.405%
2026-01-28	7.7000	7.7000	7.7000	7.7000	+15.097%	1	35	-49.351%
2026-01-15	6.6900	6.6900	6.6900	6.6900	-3.324%	1	35	-41.704%
2026-01-14	6.9200	6.9200	6.9200	6.9200	-19.064%	1	36	-43.642%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-15.347%	1	36	-54.386%
2026-01-05	10.1000	10.1000	10.1000	10.1000	+3.061%	1	34	-61.386%
2026-01-02	9.8000	9.8000	9.8000	9.8000	+4.255%	1	34	-60.204%
2025-12-30	9.2800	9.4000	9.2800	9.4000	-14.932%	2	34	-58.511%
2025-12-11	10.7000	11.0500	10.7000	11.0500	+11.279%	2	35	-64.706%
2025-11-26	10.0000	10.0000	9.9300	9.9300	-31.753%	2	36	-60.725%
2025-10-30	14.5500	14.5500	14.5500	14.5500	+18.679%	1	36	-73.196%
2025-10-23	12.2600	12.2600	12.2600	12.2600	+18.226%	1	35	-68.189%
2025-09-26	10.3700	10.3700	10.3700	10.3700	-7.411%	1	35	-62.392%
2025-09-10	11.2000	11.2000	11.2000	11.2000	+9.056%	1	34	-65.179%
2025-09-09	10.2700	10.2700	10.2700	10.2700	-5.866%	1	33	-62.025%
2025-09-02	10.9100	10.9100	10.9100	10.9100	-5.948%	1	33	-64.253%
2025-08-01	11.6000	11.6000	11.6000	11.6000	-12.782%	1	33	-66.379%
2025-07-21	13.3000	13.3000	13.3000	13.3000	-23.563%	1	34	-70.677%
2025-07-14	17.4000	17.4000	17.4000	17.4000	-2.793%	3	34	-77.586%
2025-07-11	17.9000	17.9000	17.9000	17.9000	-5.541%	1	32	-78.212%
2025-07-10	18.9500	18.9500	18.9500	18.9500	+26.333%	1	31	-79.420%
2025-07-01	15.0000	15.0000	15.0000	15.0000	-8.145%	1	30	-74.000%
2025-06-23	16.3300	16.3300	16.3300	16.3300	-2.624%	1	29	-76.118%
2025-06-09	16.7700	16.7700	16.7700	16.7700	-20.971%	1	29	-76.744%
2025-05-27	21.2200	21.2200	21.2200	21.2200	-6.272%	1	28	-81.621%
2025-05-21	22.6400	22.6400	22.6400	22.6400	+7.451%	1	27	-82.774%
2025-05-16	21.0700	21.0700	21.0700	21.0700	+25.566%	2	27	-81.490%
2025-05-09	16.7800	16.7800	16.7800	16.7800	-8.903%	2	27	-76.758%
2025-05-06	15.5000	18.4200	15.5000	18.4200	-6.734%	4	28	-78.827%
2025-04-23	19.7500	19.7500	19.7500	19.7500	-2.228%	1	26	-80.253%
2025-04-17	20.2000	20.2000	20.2000	20.2000	+8.311%	10	16	-80.693%
2025-04-14	18.6500	18.6500	18.6500	18.6500	-19.089%	2	16	-79.088%
2025-04-10	20.6300	23.0500	20.6300	23.0500	+57.338%	9	16	-83.080%
2025-02-24	15.1000	15.1000	14.6500	14.6500	-18.156%	2	8	-73.379%
2025-02-20	17.9000	17.9000	17.9000	17.9000	-19.731%	1	11	-78.212%
2025-02-18	22.3000	22.3000	22.3000	22.3000	-2.790%	2	11	-82.511%
2025-02-07	22.9400	22.9400	22.9400	22.9400	-7.612%	2	10	-82.999%
2025-02-06	24.8300	24.8300	24.8300	24.8300	+7.489%	1	9	-84.293%
2025-01-28	23.1000	23.1000	23.1000	23.1000	+3.820%	1	8	-83.117%
2025-01-21	22.2500	22.2500	22.2500	22.2500	-3.261%	1	7	-82.472%
2025-01-15	24.0500	24.0500	23.0000	23.0000	+15.000%	4	6	-83.043%
2025-01-10	20.0000	20.0000	20.0000	20.0000	+233.333%	2	3	-80.500%
2024-12-09	6.0000	6.0000	6.0000	6.0000	-60.344%	1	2	-35.000%
2024-11-18	15.1300	15.1300	15.1300	15.1300	+15.496%	1	2	-74.223%
2024-11-11	13.1000	13.1000	13.1000	13.1000	0.000%	1	1	-70.229%