Dark

HBAN20261016C17
HBAN Oct 16 2026 17.00 Call (HBAN261016C00017000)
option OPRA

EOD

Sep 28, 2026

0.0400-20.000%(-0.0100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0500	0.0500	0.0300	0.0400	-20.000%	14	7,578	0.000%
2026-09-25	0.0500	0.0500	0.0100	0.0500	0.000%	25	7,590	-20.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	-66.667%	9	7,592	-20.000%
2026-09-23	0.1000	0.1500	0.0700	0.1500	+200.000%	4	7,586	-73.333%
2026-09-22	0.1100	0.1500	0.0500	0.0500	-50.000%	39	7,586	-20.000%
2026-09-21	0.1400	0.1400	0.0500	0.1000	-9.091%	1,338	7,564	-60.000%
2026-09-18	0.1500	0.1500	0.1000	0.1100	+10.000%	4,644	6,363	-63.636%
2026-09-17	0.1000	0.1300	0.1000	0.1000	0.000%	14	1,739	-60.000%
2026-09-16	0.2200	0.2500	0.1000	0.1000	-66.667%	38	1,732	-60.000%
2026-09-15	0.3000	0.3500	0.3000	0.3000	0.000%	41	1,705	-86.667%
2026-09-14	0.3500	0.3600	0.3000	0.3000	-21.053%	122	1,681	-86.667%
2026-09-11	0.3500	0.4100	0.3000	0.3800	+15.152%	94	1,644	-89.474%
2026-09-10	0.3000	0.3300	0.3000	0.3300	-13.158%	433	1,575	-87.879%
2026-09-09	0.4000	0.4000	0.3700	0.3800	-5.000%	20	1,253	-89.474%
2026-09-08	0.5000	0.5000	0.4000	0.4000	-23.077%	42	1,233	-90.000%
2026-09-04	0.5500	0.5500	0.5200	0.5200	+4.000%	2	1,217	-92.308%
2026-09-03	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,217	-92.000%
2026-09-02	0.5000	0.5000	0.4500	0.4700	+46.875%	17	1,216	-91.489%
2026-09-01	0.4000	0.4500	0.3200	0.3200	-27.273%	91	1,213	-87.500%
2026-08-31	0.5000	0.5000	0.4000	0.4400	-18.519%	28	1,173	-90.909%
2026-08-28	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,157	-92.593%
2026-08-27	0.5500	0.5500	0.5500	0.5500	-12.698%	16	1,157	-92.727%
2026-08-26	0.6300	0.6300	0.6300	0.6300	+14.545%	2	1,151	-93.651%
2026-08-25	0.5000	0.5700	0.5000	0.5500	-15.385%	17	1,149	-92.727%
2026-08-24	0.7300	0.8000	0.6000	0.6500	0.000%	232	1,149	-93.846%
2026-08-21	0.6200	0.6500	0.6200	0.6500	-10.959%	3	933	-93.846%
2026-08-20	0.6700	0.8000	0.6700	0.7300	-2.667%	36	932	-94.521%
2026-08-19	1.0000	1.0000	0.7500	0.7500	-31.818%	42	917	-94.667%
2026-08-18	1.2800	1.3000	1.1000	1.1000	-14.063%	101	917	-96.364%
2026-08-17	1.3700	1.3700	1.2800	1.2800	+21.905%	28	817	-96.875%
2026-08-10	1.0500	1.0500	1.0500	1.0500	-10.256%	18	817	-96.190%
2026-08-06	1.2000	1.2000	1.1700	1.1700	-4.098%	3	811	-96.581%
2026-08-04	1.2900	1.2900	1.2200	1.2200	+28.421%	14	808	-96.721%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+26.667%	80	802	-95.789%
2026-07-30	0.8300	0.8300	0.7500	0.7500	-19.355%	5	802	-94.667%
2026-07-29	0.9000	0.9300	0.9000	0.9300	0.000%	2	799	-95.699%
2026-07-27	0.9300	0.9300	0.9300	0.9300	-11.429%	3	801	-95.699%
2026-07-24	1.1300	1.1300	1.0500	1.0500	-0.943%	4	800	-96.190%
2026-07-23	1.0600	1.0600	1.0600	1.0600	-42.077%	1	796	-96.226%
2026-07-22	1.7700	1.8300	1.7700	1.8300	+21.192%	15	797	-97.814%
2026-07-21	1.5100	1.5100	1.5100	1.5100	+3.425%	3	807	-97.351%
2026-07-14	1.4600	1.4600	1.4600	1.4600	-0.680%	266	807	-97.260%
2026-07-09	1.4700	1.4700	1.4700	1.4700	-8.125%	2	541	-97.279%
2026-07-08	1.6000	1.6000	1.6000	1.6000	-8.571%	1	540	-97.500%
2026-07-07	1.7500	1.7500	1.7500	1.7500	+13.636%	2	539	-97.714%
2026-07-06	1.5400	1.5400	1.5400	1.5400	-0.645%	1	537	-97.403%
2026-07-02	1.6200	1.6200	1.5500	1.5500	-13.889%	84	480	-97.419%
2026-07-01	1.8000	1.8000	1.8000	1.8000	+19.205%	1	480	-97.778%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-5.031%	20	480	-97.351%
2026-06-29	1.5800	1.5900	1.5800	1.5900	+2.581%	15	460	-97.484%
2026-06-26	1.5800	1.5800	1.5500	1.5500	-6.061%	6	455	-97.419%
2026-06-25	1.6500	1.6500	1.6500	1.6500	+13.793%	1	449	-97.576%
2026-06-24	1.4500	1.4500	1.4500	1.4500	+11.538%	2	448	-97.241%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+13.043%	3	447	-96.923%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-1.709%	1	444	-96.522%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-9.302%	1	442	-96.581%
2026-06-17	1.2800	1.2900	1.2800	1.2900	+4.878%	2	442	-96.899%
2026-06-16	1.2500	1.2500	1.2300	1.2300	+11.818%	5	442	-96.748%
2026-06-10	0.9000	1.1000	0.9000	1.1000	+4.762%	2	439	-96.364%
2026-06-09	1.0700	1.1500	1.0500	1.0500	+41.892%	13	439	-96.190%
2026-05-28	0.6700	0.7400	0.6700	0.7400	+23.333%	5	446	-94.595%
2026-05-27	0.7500	0.7500	0.6000	0.6000	-20.000%	21	447	-93.333%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+27.119%	1	466	-94.667%
2026-05-21	0.6500	0.6500	0.5900	0.5900	-15.714%	3	465	-93.220%
2026-05-20	0.7000	0.7000	0.7000	0.7000	+40.000%	1	465	-94.286%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-9.091%	12	457	-92.000%
2026-05-18	0.6000	0.6000	0.5500	0.5500	+10.000%	21	457	-92.727%
2026-05-13	0.6500	0.6500	0.5000	0.5000	-19.355%	56	457	-92.000%
2026-05-12	0.6200	0.6200	0.6200	0.6200	-17.333%	5	429	-93.548%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-6.250%	1	429	-94.667%
2026-05-08	0.8000	0.8000	0.8000	0.8000	-3.614%	1	429	-95.000%
2026-05-07	0.9500	0.9500	0.8300	0.8300	-20.952%	11	429	-95.181%
2026-05-06	1.0900	1.0900	1.0500	1.0500	+16.667%	8	423	-96.190%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+11.111%	36	431	-95.556%
2026-05-04	0.8800	0.8800	0.8100	0.8100	-22.857%	5	395	-95.062%
2026-05-01	1.1000	1.1000	1.0400	1.0500	-1.869%	18	387	-96.190%
2026-04-30	1.0000	1.0700	1.0000	1.0700	+17.582%	33	387	-96.262%
2026-04-29	0.9100	0.9100	0.9100	0.9100	-13.333%	8	355	-95.604%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+10.526%	218	361	-96.190%
2026-04-23	1.3000	1.3000	0.9500	0.9500	-26.923%	36	143	-95.789%
2026-04-22	1.3000	1.3000	1.3000	1.3000	0.000%	1	117	-96.923%
2026-04-20	1.4000	1.4000	1.3000	1.3000	-3.704%	6	116	-96.923%
2026-04-17	1.4000	1.4000	1.3500	1.3500	+17.391%	22	110	-97.037%
2026-04-10	1.1000	1.1500	1.1000	1.1500	-7.258%	3	97	-96.522%
2026-04-09	1.2400	1.2400	1.2400	1.2400	+14.815%	1	98	-96.774%
2026-04-08	1.0500	1.0800	1.0500	1.0800	+20.000%	6	97	-96.296%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-5.263%	2	91	-95.556%
2026-04-06	0.9200	0.9500	0.9200	0.9500	0.000%	19	89	-95.789%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-6.863%	1	105	-95.789%
2026-04-01	0.9400	1.0300	0.9400	1.0200	+37.838%	7	105	-96.078%
2026-03-27	0.8000	0.8000	0.7200	0.7400	-17.778%	21	98	-94.595%
2026-03-24	0.8000	0.9000	0.8000	0.9000	+5.882%	28	77	-95.556%
2026-03-23	0.8200	0.9400	0.8200	0.8500	+8.974%	9	49	-95.294%
2026-03-19	0.6500	0.7800	0.6500	0.7800	+1.299%	4	40	-94.872%
2026-03-17	0.8000	0.8000	0.7700	0.7700	-7.229%	9	36	-94.805%
2026-03-16	0.8300	0.8300	0.8300	0.8300	-2.353%	6	35	-95.181%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-27.350%	5	29	-95.294%
2026-03-10	1.1700	1.1700	1.1700	1.1700	+17.000%	10	24	-96.581%
2026-03-09	1.0000	1.0000	1.0000	1.0000	-9.091%	3	15	-96.000%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-26.667%	3	18	-96.364%
2026-03-03	1.4700	1.5000	1.4700	1.5000	-21.053%	3	15	-97.333%
2026-02-26	1.9700	1.9700	1.9000	1.9000	+17.284%	2	12	-97.895%
2026-02-24	1.5700	1.6200	1.5700	1.6200	0.000%	11	11	-97.531%