Dark

HASI20261120C40
HASI Nov 20 2026 40.00 Call (HASI261120C00040000)
option OPRA

EOD

Sep 23, 2026

0.7500-6.250%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.7500	0.7500	0.7500	0.7500	-6.250%	5	483	0.000%
2026-09-22	0.8500	0.9500	0.7900	0.8000	+45.455%	152	478	-6.250%
2026-09-21	0.7000	0.7000	0.5500	0.5500	-47.619%	4	465	+36.364%
2026-09-17	0.8000	1.0500	0.8000	1.0500	+61.538%	62	461	-28.571%
2026-09-16	0.6500	0.6500	0.6500	0.6500	-18.750%	3	400	+15.385%
2026-09-15	0.9100	0.9100	0.6900	0.8000	-11.111%	8	397	-6.250%
2026-09-14	0.9000	0.9000	0.9000	0.9000	-15.094%	1	391	-16.667%
2026-09-10	1.0600	1.0600	1.0600	1.0600	-47.000%	50	391	-29.245%
2026-09-09	2.0000	2.0000	2.0000	2.0000	+5.263%	20	441	-62.500%
2026-09-08	1.9000	1.9000	1.9000	1.9000	+41.791%	2	421	-60.526%
2026-09-04	1.3000	1.3400	1.3000	1.3400	-46.400%	4	421	-44.030%
2026-08-28	2.5000	2.5000	2.5000	2.5000	+13.636%	1	421	-70.000%
2026-08-26	2.2000	2.2000	2.2000	2.2000	+7.317%	2	420	-65.909%
2026-08-24	1.9900	2.0500	1.9900	2.0500	-35.938%	3	418	-63.415%
2026-08-20	3.2000	3.2000	3.2000	3.2000	-12.329%	2	421	-76.563%
2026-08-18	3.6600	3.6600	3.6500	3.6500	-14.720%	70	423	-79.452%
2026-08-17	4.2000	4.2800	4.2000	4.2800	+4.390%	14	353	-82.477%
2026-08-14	4.1000	4.1000	4.1000	4.1000	+5.943%	10	339	-81.707%
2026-08-13	4.0200	4.2000	3.8700	3.8700	+0.519%	11	329	-80.620%
2026-08-12	3.8500	3.8500	3.8500	3.8500	+15.269%	1	324	-80.519%
2026-08-07	2.8200	3.3800	2.8200	3.3400	+48.444%	56	323	-77.545%
2026-08-05	2.2500	2.2500	2.2500	2.2500	-4.255%	1	311	-66.667%
2026-07-29	2.6000	2.6000	2.3500	2.3500	-26.563%	3	311	-68.085%
2026-07-21	3.2000	3.2000	3.2000	3.2000	+39.130%	1	314	-76.563%
2026-07-20	2.3800	2.3800	2.3000	2.3000	-17.857%	11	314	-67.391%
2026-07-16	2.8000	2.8000	2.8000	2.8000	+17.155%	1	303	-73.214%
2026-07-13	2.3900	2.3900	2.3900	2.3900	-25.313%	3	304	-68.619%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+3.226%	1	304	-76.563%
2026-06-12	3.0000	3.1000	3.0000	3.1000	+34.783%	5	304	-75.806%
2026-06-11	2.5000	2.5000	2.3000	2.3000	-34.097%	6	307	-67.391%
2026-06-08	3.6000	3.6000	3.4900	3.4900	-18.837%	13	309	-78.510%
2026-06-01	4.3000	4.3000	4.3000	4.3000	+7.500%	1	319	-82.558%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-3.382%	2	319	-81.250%
2026-05-20	4.6000	4.6000	4.0700	4.1400	-1.429%	31	319	-81.884%
2026-05-19	4.2000	4.2000	4.2000	4.2000	-25.267%	1	319	-82.143%
2026-04-30	5.8500	5.8500	5.5000	5.6200	+12.851%	5	319	-86.655%
2026-04-28	4.9400	4.9800	4.9400	4.9800	-3.301%	2	318	-84.940%
2026-04-21	5.1500	5.1500	5.1500	5.1500	+15.213%	5	311	-85.437%
2026-04-15	4.3800	4.5400	4.3800	4.4700	+2.759%	11	311	-83.221%
2026-04-10	4.3500	4.3500	4.3500	4.3500	+12.694%	3	301	-82.759%
2026-04-09	3.8600	3.8600	3.8600	3.8600	+10.286%	2	301	-80.570%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+0.287%	1	299	-78.571%
2026-04-02	3.4900	3.4900	3.4900	3.4900	+8.723%	2	297	-78.510%
2026-04-01	3.5700	3.5700	3.2100	3.2100	+10.690%	4	297	-76.636%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-1.024%	2	293	-74.138%
2026-03-27	2.9300	2.9300	2.9300	2.9300	-10.942%	1	293	-74.403%
2026-03-26	3.2900	3.2900	3.2900	3.2900	-0.303%	10	292	-77.204%
2026-03-25	3.3000	3.3000	3.3000	3.3000	+14.583%	10	282	-77.273%
2026-03-24	2.8800	2.8800	2.8800	2.8800	-4.636%	1	272	-73.958%
2026-03-23	3.0200	3.0200	3.0200	3.0200	+19.841%	1	271	-75.166%
2026-03-20	2.5200	2.5200	2.5200	2.5200	-14.576%	5	270	-70.238%
2026-03-17	3.1300	3.1300	2.9500	2.9500	+9.259%	29	265	-74.576%
2026-03-16	2.7000	2.7000	2.7000	2.7000	0.000%	30	240	-72.222%
2026-03-13	2.6000	2.7000	2.2500	2.7000	0.000%	39	210	-72.222%
2026-03-10	3.1000	3.1000	2.7000	2.7000	-18.182%	29	196	-72.222%
2026-03-04	3.3000	3.3000	3.3000	3.3000	+13.793%	6	187	-77.273%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-3.333%	1	187	-74.138%
2026-02-26	3.1000	3.1000	3.0000	3.0000	-3.226%	5	186	-75.000%
2026-02-25	3.4000	3.4000	3.0000	3.1000	-16.216%	12	170	-75.806%
2026-02-24	3.7000	3.7000	3.7000	3.7000	-21.277%	12	170	-79.730%
2026-02-18	4.7000	4.7000	4.7000	4.7000	-1.879%	2	180	-84.043%
2026-02-17	4.7900	4.7900	4.7900	4.7900	+6.444%	1	178	-84.342%
2026-02-13	4.3700	4.7000	4.3700	4.5000	+73.077%	46	131	-83.333%
2026-02-09	3.0000	3.0000	2.6000	2.6000	-16.129%	3	131	-71.154%
2026-02-06	2.6000	3.1000	2.6000	3.1000	+10.714%	16	129	-75.806%
2026-02-03	2.8000	2.8000	2.8000	2.8000	+9.375%	6	113	-73.214%
2026-02-02	2.5000	2.5600	2.5000	2.5600	-0.389%	10	119	-70.703%
2026-01-28	1.9500	2.5700	1.9500	2.5700	+14.222%	17	111	-70.817%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-15.094%	3	94	-66.667%
2026-01-22	2.5000	2.6500	2.5000	2.6500	+15.721%	11	91	-71.698%
2026-01-21	1.5000	2.2900	1.5000	2.2900	+1.778%	30	80	-67.249%
2026-01-20	2.2500	2.2500	2.2500	2.2500	+4.651%	4	51	-66.667%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-12.245%	3	52	-65.116%
2026-01-12	2.5500	2.5500	2.4500	2.4500	+13.426%	16	49	-69.388%
2026-01-09	2.1000	2.1600	2.1000	2.1600	-3.139%	10	33	-65.278%
2026-01-08	2.0000	2.2300	2.0000	2.2300	+17.368%	11	25	-66.368%
2025-12-26	1.9000	1.9000	1.9000	1.9000	-15.556%	6	14	-60.526%
2025-12-22	2.2500	2.2500	2.2500	2.2500	+16.580%	2	9	-66.667%
2025-12-19	1.9300	1.9300	1.9300	1.9300	-32.986%	1	9	-61.140%
2025-11-26	2.9000	2.9000	2.8800	2.8800	+9.506%	5	3	-73.958%
2025-11-25	2.2500	2.6300	2.2500	2.6300	0.000%	3	3	-71.483%