Dark

HBAN20260717C18
HBAN Jul 17 2026 18.00 Call (HBAN260717C00018000)
option OPRA

EOD

Jul 1, 2026

0.4800+65.517%(+0.1900)316

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.5900	0.2500	0.4800	+65.517%	316	3,731	0.000%
2026-06-30	0.2700	0.3000	0.2600	0.2900	-27.500%	23	3,655	+65.517%
2026-06-29	0.3400	0.4000	0.3000	0.4000	+17.647%	51	3,647	+20.000%
2026-06-26	0.4500	0.4500	0.3400	0.3400	-24.444%	156	3,661	+41.176%
2026-06-25	0.2500	0.5500	0.2500	0.4500	+50.000%	235	3,619	+6.667%
2026-06-24	0.1500	0.3500	0.1500	0.3000	+30.435%	267	3,635	+60.000%
2026-06-23	0.1800	0.2300	0.1600	0.2300	+35.294%	109	3,484	+108.696%
2026-06-22	0.1500	0.2000	0.1000	0.1700	+13.333%	1,422	3,408	+182.353%
2026-06-18	0.1800	0.2000	0.1500	0.1500	-16.667%	384	1,837	+220.000%
2026-06-17	0.2500	0.2500	0.1500	0.1800	-28.000%	57	1,837	+166.667%
2026-06-16	0.2700	0.2700	0.2500	0.2500	0.000%	54	1,837	+92.000%
2026-06-15	0.3700	0.3700	0.2200	0.2500	-16.667%	66	1,835	+92.000%
2026-06-12	0.2500	0.4000	0.2500	0.3000	+36.364%	111	1,801	+60.000%
2026-06-11	0.2000	0.2200	0.1900	0.2200	+10.000%	13	1,742	+118.182%
2026-06-10	0.2000	0.2100	0.1500	0.2000	0.000%	68	1,746	+140.000%
2026-06-09	0.1600	0.2400	0.1600	0.2000	+100.000%	58	1,719	+140.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-23.077%	2	1,702	+380.000%
2026-06-05	0.2000	0.2000	0.1300	0.1300	+30.000%	6	1,700	+269.231%
2026-06-04	0.1300	0.1300	0.1000	0.1000	-9.091%	29	1,695	+380.000%
2026-06-03	0.1000	0.1100	0.1000	0.1100	+10.000%	18	1,670	+336.364%
2026-06-02	0.0700	0.1000	0.0500	0.1000	+11.111%	108	1,670	+380.000%
2026-06-01	0.0900	0.0900	0.0900	0.0900	-18.182%	5	1,737	+433.333%
2026-05-29	0.0900	0.1300	0.0900	0.1100	+22.222%	8	1,732	+336.364%
2026-05-28	0.0900	0.0900	0.0900	0.0900	0.000%	1	1,727	+433.333%
2026-05-27	0.1000	0.1000	0.0900	0.0900	+28.571%	15	1,726	+433.333%
2026-05-26	0.1000	0.1000	0.0700	0.0700	+16.667%	5	1,711	+585.714%
2026-05-22	0.0500	0.0700	0.0500	0.0600	-25.000%	70	1,713	+700.000%
2026-05-21	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,720	+500.000%
2026-05-19	0.0500	0.1000	0.0500	0.0700	+40.000%	12	1,720	+585.714%
2026-05-18	0.0700	0.0700	0.0500	0.0500	-50.000%	4	1,720	+860.000%
2026-05-15	0.1000	0.1000	0.1000	0.1000	0.000%	80	1,720	+380.000%
2026-05-14	0.1500	0.1500	0.1000	0.1000	0.000%	30	1,718	+380.000%
2026-05-13	0.1100	0.1200	0.1000	0.1000	-16.667%	154	1,696	+380.000%
2026-05-12	0.1200	0.1200	0.1200	0.1200	-20.000%	5	1,696	+300.000%
2026-05-11	0.1500	0.1500	0.1500	0.1500	-25.000%	76	1,696	+220.000%
2026-05-08	0.2500	0.2500	0.2000	0.2000	0.000%	3	1,720	+140.000%
2026-05-07	0.2500	0.2500	0.2000	0.2000	-25.926%	44	1,718	+140.000%
2026-05-06	0.2500	0.2700	0.2500	0.2700	+17.391%	18	1,699	+77.778%
2026-05-04	0.2500	0.2900	0.2000	0.2300	-8.000%	61	1,699	+108.696%
2026-04-29	0.3000	0.3000	0.2500	0.2500	-16.667%	9	1,700	+92.000%
2026-04-28	0.3500	0.3500	0.3000	0.3000	+11.111%	22	1,692	+60.000%
2026-04-27	0.2700	0.2700	0.2700	0.2700	+8.000%	5	1,690	+77.778%
2026-04-24	0.3500	0.3500	0.2500	0.2500	-28.571%	58	1,688	+92.000%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-23.913%	10	1,681	+37.143%
2026-04-22	0.5000	0.5000	0.4600	0.4600	-16.364%	17	1,681	+4.348%
2026-04-21	0.5500	0.6000	0.5200	0.5500	0.000%	207	1,681	-12.727%
2026-04-20	0.5000	0.6000	0.5000	0.5500	+19.565%	73	1,492	-12.727%
2026-04-17	0.4600	0.4600	0.4600	0.4600	+12.195%	1	1,440	+4.348%
2026-04-16	0.4100	0.4100	0.4100	0.4100	-18.000%	3	1,439	+17.073%
2026-04-15	0.4500	0.5000	0.4500	0.5000	+100.000%	42	1,441	-4.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-37.500%	5	1,416	+92.000%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+5.263%	74	1,416	+20.000%
2026-04-08	0.3900	0.3900	0.3500	0.3800	+26.667%	33	1,362	+26.316%
2026-04-07	0.2900	0.3000	0.2900	0.3000	-6.250%	24	1,360	+60.000%
2026-04-06	0.4000	0.4000	0.3200	0.3200	-8.571%	15	1,346	+50.000%
2026-04-02	0.3500	0.3500	0.3500	0.3500	0.000%	50	1,286	+37.143%
2026-04-01	0.2500	0.3900	0.2500	0.3500	+40.000%	191	1,286	+37.143%
2026-03-31	0.2800	0.2800	0.2500	0.2500	0.000%	9	1,170	+92.000%
2026-03-30	0.2500	0.2800	0.2500	0.2500	-13.793%	51	1,177	+92.000%
2026-03-27	0.2500	0.2900	0.2500	0.2900	-3.333%	59	1,157	+65.517%
2026-03-26	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,117	+60.000%
2026-03-25	0.3400	0.3400	0.3000	0.3000	-11.765%	35	1,117	+60.000%
2026-03-24	0.3400	0.3400	0.3000	0.3400	+36.000%	32	1,119	+41.176%
2026-03-23	0.2500	0.3100	0.2500	0.2500	-16.667%	200	1,116	+92.000%
2026-03-20	0.2800	0.3500	0.2500	0.3000	+7.143%	229	1,257	+60.000%
2026-03-19	0.2500	0.2800	0.2000	0.2800	+7.692%	41	1,084	+71.429%
2026-03-18	0.2500	0.2600	0.2500	0.2600	-3.704%	37	1,086	+84.615%
2026-03-17	0.2000	0.3500	0.2000	0.2700	-10.000%	51	1,114	+77.778%
2026-03-16	0.3500	0.3500	0.3000	0.3000	-14.286%	246	1,082	+60.000%
2026-03-13	0.3500	0.3500	0.3500	0.3500	0.000%	46	875	+37.143%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-12.500%	69	853	+37.143%
2026-03-11	0.4500	0.4500	0.4000	0.4000	-11.111%	47	816	+20.000%
2026-03-10	0.4800	0.4800	0.4500	0.4500	0.000%	23	800	+6.667%
2026-03-09	0.6500	0.6500	0.4500	0.4500	-30.769%	77	800	+6.667%
2026-03-06	0.5500	0.6500	0.5500	0.6500	-13.333%	19	790	-26.154%
2026-03-05	0.8000	0.8000	0.7500	0.7500	-9.639%	6	774	-36.000%
2026-03-04	0.8500	0.8500	0.8300	0.8300	+3.750%	15	774	-42.169%
2026-03-03	0.7900	0.8000	0.7500	0.8000	-1.235%	8	759	-40.000%
2026-03-02	0.7500	0.8100	0.7500	0.8100	+14.085%	12	751	-40.741%
2026-02-27	1.4500	1.4500	0.7000	0.7100	-32.381%	37	747	-32.394%
2026-02-26	0.9400	1.0500	0.9400	1.0500	+31.250%	2	720	-54.286%
2026-02-24	0.8000	0.9000	0.8000	0.8000	-5.882%	321	720	-40.000%
2026-02-23	1.0500	1.0500	0.8500	0.8500	-26.087%	46	451	-43.529%
2026-02-20	1.1500	1.1500	1.1500	1.1500	0.000%	2	407	-58.261%
2026-02-19	1.2500	1.2500	1.1000	1.1500	0.000%	20	407	-58.261%
2026-02-18	1.1000	1.2000	1.1000	1.1500	+27.778%	27	393	-58.261%
2026-02-17	1.0500	1.0500	0.9000	0.9000	-14.286%	39	383	-46.667%
2026-02-13	1.0000	1.1000	0.9700	1.0500	+5.000%	44	326	-54.286%
2026-02-12	1.2500	1.2500	0.8500	1.0000	-23.077%	46	326	-52.000%
2026-02-11	1.5400	1.5500	1.2000	1.3000	-13.333%	41	299	-63.077%
2026-02-10	2.0000	2.0000	1.5000	1.5000	-30.233%	5	262	-68.000%
2026-02-09	2.1500	2.1500	2.1500	2.1500	0.000%	3	257	-77.674%
2026-02-06	2.2000	2.2000	2.1000	2.1500	+10.256%	14	255	-77.674%
2026-02-05	1.9500	1.9500	1.9000	1.9500	-2.500%	115	263	-75.385%
2026-02-04	2.1000	2.1000	2.0000	2.0000	+37.931%	13	249	-76.000%
2026-02-03	1.2000	1.6500	1.2000	1.4500	+70.588%	30	237	-66.897%
2026-01-30	0.8500	0.8500	0.8500	0.8500	+10.390%	1	212	-43.529%
2026-01-29	0.7700	0.7700	0.7700	0.7700	+2.667%	1	211	-37.662%
2026-01-28	0.9000	0.9000	0.7500	0.7500	-25.000%	48	210	-36.000%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-25.926%	1	184	-52.000%
2026-01-22	1.2800	1.4000	1.2800	1.3500	-25.000%	3	183	-64.444%
2026-01-21	1.6800	1.8000	1.6800	1.8000	+25.874%	3	181	-73.333%
2026-01-20	1.4300	1.4300	1.4300	1.4300	+5.926%	40	180	-66.434%
2026-01-16	1.2500	1.3500	1.2500	1.3500	+1.504%	7	133	-64.444%
2026-01-15	1.3600	1.3600	1.3300	1.3300	+29.126%	27	133	-63.910%
2026-01-14	1.0300	1.0300	1.0300	1.0300	-6.364%	6	110	-53.398%
2026-01-12	1.3700	1.3700	1.1000	1.1000	-31.250%	24	104	-56.364%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-5.882%	10	80	-70.000%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+18.881%	25	80	-71.765%
2026-01-07	1.4300	1.4300	1.4300	1.4300	-0.694%	5	71	-66.434%
2026-01-06	1.4400	1.4400	1.4400	1.4400	+10.769%	3	71	-66.667%
2026-01-05	1.3500	1.3800	1.3000	1.3000	+22.642%	3	62	-63.077%
2025-12-31	1.0300	1.0600	1.0300	1.0600	-7.018%	4	62	-54.717%
2025-12-30	1.1000	1.1400	1.1000	1.1400	-5.785%	8	62	-57.895%
2025-12-26	1.2100	1.2100	1.2100	1.2100	-6.923%	1	54	-60.331%
2025-12-22	1.3000	1.3000	1.3000	1.3000	+4.000%	1	52	-63.077%
2025-12-18	1.2500	1.2500	1.2500	1.2500	-8.759%	2	52	-61.600%
2025-12-11	1.1000	1.3700	1.1000	1.3700	+30.476%	3	50	-64.964%
2025-12-10	1.0200	1.0500	1.0200	1.0500	+10.526%	7	47	-54.286%
2025-12-09	0.9500	0.9500	0.9500	0.9500	-9.524%	7	41	-49.474%
2025-12-04	1.0500	1.0700	1.0500	1.0500	+16.667%	13	36	-54.286%
2025-12-03	0.9000	0.9000	0.9000	0.9000	+5.882%	3	23	-46.667%
2025-12-02	0.8500	0.8500	0.8500	0.8500	+8.974%	3	20	-43.529%
2025-12-01	0.8000	0.8000	0.7800	0.7800	-3.704%	10	17	-38.462%
2025-11-28	0.8100	0.8100	0.8100	0.8100	+8.000%	2	7	-40.741%
2025-11-26	0.7500	0.7500	0.7500	0.7500	+25.000%	1	4	-36.000%
2025-11-24	0.5500	0.6000	0.5500	0.6000	0.000%	4	4	-20.000%