Dark

HSY20270115P170
HSY Jan 15 2027 170.00 Put (HSY270115P00170000)
option OPRA

EOD

Sep 29, 2026

13.60+11.020%(+1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.6000	13.6000	13.6000	13.6000	+11.020%	1	217	0.000%
2026-09-28	11.9500	12.2500	11.9500	12.2500	+9.865%	3	217	+11.020%
2026-09-25	11.2000	11.2000	11.1500	11.1500	+4.206%	2	217	+21.973%
2026-09-23	10.7000	10.7000	10.7000	10.7000	+1.905%	1	216	+27.103%
2026-09-21	10.7000	10.7000	10.5000	10.5000	0.000%	2	215	+29.524%
2026-09-18	10.5000	10.5000	10.5000	10.5000	+5.000%	1	213	+29.524%
2026-09-15	10.0000	10.0000	10.0000	10.0000	+16.686%	1	213	+36.000%
2026-09-14	8.5700	8.5700	8.5700	8.5700	+0.824%	1	212	+58.693%
2026-09-10	8.5000	8.5000	8.5000	8.5000	-8.306%	1	212	+60.000%
2026-09-08	9.2700	9.2700	9.2700	9.2700	+5.341%	14	213	+46.710%
2026-09-03	9.2900	9.2900	8.8000	8.8000	+15.789%	2	206	+54.545%
2026-09-01	7.6000	7.6000	7.6000	7.6000	-10.588%	2	205	+78.947%
2026-08-31	8.5000	8.5000	8.5000	8.5000	+67.653%	1	205	+60.000%
2026-08-20	5.1300	5.1300	5.0700	5.0700	-23.182%	5	206	+168.245%
2026-08-17	6.6000	6.6000	6.6000	6.6000	+6.452%	2	206	+106.061%
2026-08-14	6.2000	6.2000	6.2000	6.2000	-3.125%	5	204	+119.355%
2026-08-13	6.4000	6.4000	6.4000	6.4000	-18.987%	1	204	+112.500%
2026-08-11	7.9000	7.9000	7.9000	7.9000	-5.952%	1	203	+72.152%
2026-08-06	8.4000	8.4000	8.4000	8.4000	-15.493%	2	204	+61.905%
2026-08-03	9.9400	9.9400	9.9400	9.9400	-27.709%	1	206	+36.821%
2026-07-23	13.8000	13.8000	13.5000	13.7500	+4.962%	8	206	-1.091%
2026-07-22	13.1000	13.1000	13.1000	13.1000	-7.420%	2	203	+3.817%
2026-07-21	14.1500	14.1500	14.1500	14.1500	+7.197%	3	203	-3.887%
2026-07-09	13.2000	13.2000	13.2000	13.2000	+8.197%	1	204	+3.030%
2026-06-25	12.2000	12.2000	12.2000	12.2000	+8.444%	40	203	+11.475%
2026-06-24	11.2500	11.2500	11.2500	11.2500	-26.133%	2	203	+20.889%
2026-06-22	15.6000	15.6000	15.2300	15.2300	+6.653%	2	205	-10.703%
2026-06-18	13.9300	14.2800	13.9300	14.2800	+5.778%	6	197	-4.762%
2026-06-08	13.5000	13.5000	13.5000	13.5000	+28.571%	10	197	+0.741%
2026-06-05	10.5000	10.5000	10.5000	10.5000	-7.080%	3	197	+29.524%
2026-06-04	11.3000	11.3000	11.3000	11.3000	+14.837%	2	200	+20.354%
2026-06-01	9.8400	9.8400	9.8400	9.8400	+27.792%	1	200	+38.211%
2026-05-29	7.7000	7.7000	7.7000	7.7000	-11.494%	1	199	+76.623%
2026-05-26	8.7000	8.7000	8.7000	8.7000	+8.750%	4	199	+56.322%
2026-05-22	8.0000	8.0000	8.0000	8.0000	-9.091%	1	203	+70.000%
2026-05-20	8.8000	8.8000	8.8000	8.8000	+4.762%	1	202	+54.545%
2026-05-18	8.4000	8.4000	8.4000	8.4000	-7.692%	2	203	+61.905%
2026-05-14	9.1000	9.1000	9.1000	9.1000	-22.881%	2	203	+49.451%
2026-04-30	11.8000	11.8000	11.8000	11.8000	+5.357%	1	201	+15.254%
2026-04-21	11.2200	11.2200	11.2000	11.2000	+17.895%	2	202	+21.429%
2026-04-13	9.5000	9.5000	9.5000	9.5000	+7.588%	2	202	+43.158%
2026-03-31	8.8300	8.8300	8.8300	8.8300	+16.184%	3	200	+54.020%
2026-03-19	7.6000	7.6000	7.6000	7.6000	+39.194%	1	197	+78.947%
2026-03-04	5.4600	5.4600	5.4600	5.4600	+7.059%	1	197	+149.084%
2026-02-26	5.1000	5.1000	5.1000	5.1000	-8.929%	6	198	+166.667%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-5.085%	1	192	+142.857%
2026-02-18	6.1000	6.1000	5.9000	5.9000	+11.321%	4	192	+130.508%
2026-02-12	5.1000	5.5000	5.1000	5.3000	+6.000%	15	192	+156.604%
2026-02-11	5.0000	5.0000	5.0000	5.0000	-3.846%	1	189	+172.000%
2026-02-06	5.2000	5.2000	5.2000	5.2000	-14.333%	1	188	+161.538%
2026-02-05	6.0700	6.0700	6.0700	6.0700	-39.901%	1	187	+124.053%
2026-02-02	10.1000	10.1000	10.1000	10.1000	+0.798%	5	187	+34.653%
2026-01-30	10.0200	10.0200	10.0200	10.0200	+2.245%	1	192	+35.729%
2026-01-29	9.8000	9.8000	9.8000	9.8000	+22.500%	3	192	+38.776%
2026-01-21	8.0000	8.0000	8.0000	8.0000	-5.882%	4	192	+70.000%
2026-01-20	8.5000	8.5000	8.5000	8.5000	-7.609%	1	189	+60.000%
2026-01-14	9.2000	9.2000	9.2000	9.2000	-14.815%	10	189	+47.826%
2026-01-13	10.8000	10.8000	10.8000	10.8000	-6.005%	1	192	+25.926%
2026-01-09	11.4900	11.4900	11.4900	11.4900	-14.889%	2	193	+18.364%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+10.656%	1	195	+0.741%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-9.630%	1	194	+11.475%
2025-12-03	13.5000	13.5000	13.5000	13.5000	-9.091%	2	194	+0.741%
2025-11-20	14.8500	14.8500	14.8500	14.8500	-23.846%	1	196	-8.418%
2025-11-11	19.5000	19.5000	19.5000	19.5000	-4.878%	1	195	-30.256%
2025-11-06	20.5000	20.5000	20.5000	20.5000	+2.500%	10	195	-33.659%
2025-10-31	20.0000	20.0000	20.0000	20.0000	+3.146%	1	186	-32.000%
2025-10-30	21.8000	21.8000	19.3900	19.3900	+43.630%	2	185	-29.861%
2025-10-15	13.6000	13.6000	13.5000	13.5000	+8.000%	70	184	+0.741%
2025-10-08	12.5000	12.5000	12.5000	12.5000	-7.407%	1	114	+8.800%
2025-09-25	13.2000	13.5000	13.2000	13.5000	-5.594%	6	115	+0.741%
2025-09-15	14.3000	14.3000	14.3000	14.3000	+5.926%	1	109	-4.895%
2025-09-09	13.5000	13.5000	13.5000	13.5000	-3.226%	1	110	+0.741%
2025-07-31	13.9500	13.9500	13.9500	13.9500	+14.344%	1	111	-2.509%
2025-07-30	12.2000	12.2000	12.2000	12.2000	-25.428%	1	111	+11.475%
2025-07-22	16.3600	16.3600	16.3600	16.3600	-29.452%	6	112	-16.870%
2025-07-15	23.1900	23.1900	23.1900	23.1900	+26.376%	1	106	-41.354%
2025-07-07	18.5000	18.5000	18.3500	18.3500	-5.412%	2	105	-25.886%
2025-07-03	19.4000	19.4000	19.4000	19.4000	+2.105%	2	108	-29.897%
2025-07-01	19.0000	19.0000	19.0000	19.0000	-8.124%	1	108	-28.421%
2025-06-24	20.6800	20.6800	20.6800	20.6800	-1.524%	1	107	-34.236%
2025-06-18	21.0000	21.0000	21.0000	21.0000	-4.328%	1	105	-35.238%
2025-06-13	21.9500	21.9500	21.9500	21.9500	-21.607%	2	105	-38.041%
2025-05-21	28.0000	28.0000	28.0000	28.0000	+8.696%	1	105	-51.429%
2025-05-16	25.7600	25.7600	25.7600	25.7600	+22.667%	2	104	-47.205%
2025-05-12	21.0000	21.0000	21.0000	21.0000	-1.176%	1	104	-35.238%
2025-05-08	21.2500	21.2500	21.2500	21.2500	-6.880%	40	103	-36.000%
2025-05-06	21.9000	22.8200	21.9000	22.8200	-6.206%	12	63	-40.403%
2025-05-05	24.3300	24.3300	24.3300	24.3300	+6.617%	1	51	-44.102%
2025-04-15	22.8200	22.8200	22.8200	22.8200	-0.566%	1	51	-40.403%
2025-04-14	22.9500	22.9500	22.9500	22.9500	-15.934%	2	50	-40.741%
2025-04-11	27.3000	27.3000	27.3000	27.3000	-11.075%	40	48	-50.183%
2025-04-08	30.7000	30.7000	30.7000	30.7000	+24.291%	3	68	-55.700%
2025-04-04	23.9500	24.7000	23.9500	24.7000	+13.303%	6	71	-44.939%
2025-03-24	21.8000	21.8000	21.8000	21.8000	+5.825%	2	72	-37.615%
2025-03-18	20.6000	20.6000	20.6000	20.6000	-2.370%	1	70	-33.981%
2025-03-14	21.1000	21.1000	21.1000	21.1000	+41.611%	2	69	-35.545%
2025-03-10	14.9000	14.9000	14.9000	14.9000	-27.670%	1	68	-8.725%
2025-02-28	20.6000	20.6000	20.6000	20.6000	+15.084%	2	68	-33.981%
2025-02-24	18.3200	18.3200	17.9000	17.9000	-7.302%	6	68	-24.022%
2025-02-21	19.5600	19.5600	19.3100	19.3100	-32.364%	8	67	-29.570%
2025-02-07	28.5500	28.5500	28.5500	28.5500	-7.154%	2	67	-52.364%
2025-01-28	30.7500	30.7500	30.7500	30.7500	+4.949%	1	66	-55.772%
2025-01-27	29.3000	29.3000	29.3000	29.3000	+37.559%	1	46	-53.584%
2025-01-08	21.3000	21.3000	21.3000	21.3000	+5.970%	20	46	-36.150%
2025-01-06	20.1000	20.1000	20.1000	20.1000	+6.069%	30	16	-32.338%
2024-12-30	19.7000	19.7000	18.9500	18.9500	-4.917%	2	16	-28.232%
2024-12-24	19.9300	19.9300	19.9300	19.9300	+195.259%	1	15	-31.761%
2024-12-09	6.7500	6.7500	6.7500	6.7500	-58.716%	5	15	+101.481%
2024-12-03	16.3500	16.3500	16.3500	16.3500	-10.899%	21	20	-16.820%
2024-11-20	18.3500	18.3500	18.3500	18.3500	-2.133%	4	41	-25.886%
2024-11-15	17.7000	18.7500	17.7000	18.7500	+22.549%	54	37	-27.467%
2024-11-13	15.7500	15.7500	15.3000	15.3000	-14.763%	21	18	-11.111%
2024-11-07	17.9500	17.9500	17.9500	17.9500	+15.806%	21	32	-24.234%
2024-10-14	15.5000	15.5000	15.5000	15.5000	0.000%	1	11	-12.258%
2024-10-11	15.5000	15.5000	15.5000	15.5000	+1.307%	10	10	-12.258%
2024-10-08	15.3000	15.3000	15.3000	15.3000	+9.286%	2	10	-11.111%
2024-09-23	14.0000	14.0000	14.0000	14.0000	+2.190%	1	8	-2.857%
2024-09-18	13.8000	13.8000	13.7000	13.7000	+3.008%	8	8	-0.730%
2024-09-17	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	+2.256%