Dark

HSY20270115P165
HSY Jan 15 2027 165.00 Put (HSY270115P00165000)
option OPRA

EOD

Sep 29, 2026

11.15+23.889%(+2.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1300	11.1500	10.1300	11.1500	+23.889%	6	153	0.000%
2026-09-28	9.1000	9.1000	9.0000	9.0000	+3.926%	12	147	+23.889%
2026-09-25	8.6600	8.6600	8.6600	8.6600	+8.250%	1	153	+28.753%
2026-09-23	8.0000	8.0000	8.0000	8.0000	+1.911%	1	153	+39.375%
2026-09-22	7.8500	7.8500	7.8500	7.8500	-5.988%	1	153	+42.038%
2026-09-21	8.1500	8.3500	8.1500	8.3500	0.000%	2	154	+33.533%
2026-09-18	8.3500	8.3500	8.3500	8.3500	+9.150%	1	152	+33.533%
2026-09-15	7.6500	7.6500	7.6500	7.6500	+10.870%	1	152	+45.752%
2026-09-11	6.9000	6.9000	6.9000	6.9000	-10.273%	3	151	+61.594%
2026-09-03	7.6900	7.6900	7.6900	7.6900	+94.192%	1	150	+44.993%
2026-08-20	3.9600	3.9600	3.9600	3.9600	-49.873%	1	150	+181.566%
2026-07-28	7.9000	7.9000	7.9000	7.9000	-8.140%	2	149	+41.139%
2026-07-27	8.6000	8.6000	8.6000	8.6000	-14.851%	1	150	+29.651%
2026-07-24	10.1000	10.1000	10.1000	10.1000	-9.821%	2	150	+10.396%
2026-07-23	11.4000	11.4000	11.2000	11.2000	+14.872%	10	150	-0.446%
2026-07-16	9.7500	9.7500	9.7500	9.7500	-10.550%	1	148	+14.359%
2026-06-23	10.9000	10.9000	10.9000	10.9000	-10.066%	1	147	+2.294%
2026-06-18	11.8000	12.1200	11.8000	12.1200	+37.727%	6	146	-8.003%
2026-06-17	8.8000	8.8000	8.8000	8.8000	+2.326%	1	146	+26.705%
2026-06-16	8.6000	8.6000	8.6000	8.6000	-14.851%	1	146	+29.651%
2026-06-11	10.1000	10.1000	10.1000	10.1000	-12.931%	2	146	+10.396%
2026-06-10	11.6000	11.6000	11.6000	11.6000	-1.695%	1	147	-3.879%
2026-06-09	11.8000	11.8000	11.8000	11.8000	+36.732%	1	147	-5.508%
2026-06-01	8.7000	8.7000	8.6300	8.6300	+43.833%	2	147	+29.200%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-7.692%	1	145	+85.833%
2026-05-22	6.5000	6.5000	6.5000	6.5000	-14.474%	1	146	+71.538%
2026-05-18	7.6000	7.6000	7.6000	7.6000	+10.305%	3	145	+46.711%
2026-05-13	6.8900	6.8900	6.8900	6.8900	-14.938%	1	142	+61.829%
2026-05-08	8.1000	8.1000	8.1000	8.1000	-17.347%	1	143	+37.654%
2026-05-07	9.8000	9.8000	9.8000	9.8000	+1.031%	2	142	+13.776%
2026-05-05	9.7000	9.7000	9.7000	9.7000	-7.619%	2	144	+14.948%
2026-05-04	10.5000	10.5000	10.5000	10.5000	+3.960%	1	142	+6.190%
2026-05-01	10.1000	10.1000	10.1000	10.1000	+14.773%	1	141	+10.396%
2026-04-14	8.8000	8.8000	8.8000	8.8000	+2.326%	5	141	+26.705%
2026-04-13	8.6000	8.6000	8.6000	8.6000	+40.984%	5	136	+29.651%
2026-03-25	6.1000	6.1000	6.1000	6.1000	+5.172%	1	131	+82.787%
2026-03-09	5.8000	5.8000	5.8000	5.8000	+9.434%	1	132	+92.241%
2026-02-18	5.4000	5.4000	5.3000	5.3000	+29.268%	10	133	+110.377%
2026-02-05	4.8000	4.8000	4.1000	4.1000	-46.405%	7	134	+171.951%
2026-01-15	7.6500	7.6500	7.6500	7.6500	-5.439%	1	135	+45.752%
2026-01-13	8.4000	8.4000	8.0900	8.0900	-27.768%	2	136	+37.824%
2026-01-09	11.2000	11.2000	11.2000	11.2000	-1.754%	1	136	-0.446%
2026-01-06	11.4000	11.4000	11.4000	11.4000	-10.518%	1	137	-2.193%
2025-12-11	12.7400	12.7400	12.7400	12.7400	+6.700%	1	137	-12.480%
2025-11-26	11.5000	11.9400	11.5000	11.9400	-4.556%	2	139	-6.616%
2025-11-21	12.4000	12.5100	12.4000	12.5100	-5.940%	2	139	-10.871%
2025-11-20	13.3000	13.3000	13.3000	13.3000	-4.040%	1	141	-16.165%
2025-11-19	13.8600	13.8600	13.8600	13.8600	-8.515%	1	142	-19.553%
2025-11-14	15.1500	15.1500	15.1500	15.1500	+3.061%	1	143	-26.403%
2025-11-12	14.7000	14.7000	14.7000	14.7000	-18.605%	1	144	-24.150%
2025-11-05	18.7500	19.0000	18.0600	18.0600	-13.298%	3	143	-38.261%
2025-11-03	20.7000	20.8300	20.2300	20.8300	+12.595%	4	141	-46.471%
2025-10-31	18.5000	18.5000	18.5000	18.5000	+13.567%	1	141	-39.730%
2025-10-30	16.2900	16.2900	16.2900	16.2900	+11.575%	1	140	-31.553%
2025-10-27	14.6000	14.6000	14.6000	14.6000	-10.429%	3	142	-23.630%
2025-10-24	16.4000	16.4000	14.3300	16.3000	+13.194%	3	142	-31.595%
2025-10-23	14.1500	14.4000	13.6600	14.4000	+31.627%	6	142	-22.569%
2025-10-09	10.9400	10.9400	10.9400	10.9400	-13.312%	1	141	+1.920%
2025-08-01	12.6200	12.6200	12.6200	12.6200	+4.730%	1	142	-11.648%
2025-07-31	12.0500	12.0500	12.0500	12.0500	-18.027%	1	142	-7.469%
2025-07-23	14.7000	14.7000	14.7000	14.7000	-29.327%	1	141	-24.150%
2025-07-09	18.4500	20.8000	18.4500	20.8000	+12.069%	4	142	-46.394%
2025-06-24	18.5600	18.5600	18.5600	18.5600	-17.327%	1	138	-39.925%
2025-06-06	22.4500	22.4500	22.4500	22.4500	-11.019%	2	139	-50.334%
2025-05-27	25.2300	25.2300	25.2300	25.2300	+20.143%	1	138	-55.807%
2025-05-12	21.0000	21.0000	21.0000	21.0000	-3.714%	1	137	-46.905%
2025-04-15	21.8100	21.8100	21.8100	21.8100	+8.507%	1	138	-48.877%
2025-04-14	20.8000	20.8000	20.1000	20.1000	+1.669%	25	138	-44.527%
2025-03-24	19.7700	19.7700	19.7700	19.7700	-15.621%	5	125	-43.601%
2025-02-18	23.4300	23.4300	23.4300	23.4300	-9.885%	1	120	-52.411%
2025-01-22	25.5000	26.0000	24.3300	26.0000	+6.122%	4	119	-57.115%
2025-01-17	24.5000	24.5000	24.5000	24.5000	+6.568%	2	117	-54.490%
2025-01-10	21.7000	22.9900	21.4000	22.9900	+38.577%	10	117	-51.501%
2025-01-06	17.0000	17.0000	16.5900	16.5900	-2.412%	6	112	-32.791%
2025-01-03	17.5000	17.5000	17.0000	17.0000	-8.108%	8	106	-34.412%
2025-01-02	18.5000	18.5000	18.5000	18.5000	+8.824%	1	102	-39.730%
2024-12-31	17.0000	17.0000	17.0000	17.0000	+10.390%	1	101	-34.412%
2024-11-22	15.4000	15.4000	15.4000	15.4000	-0.645%	200	101	-27.597%
2024-11-07	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-28.065%