Dark

HBAN20261016C18
HBAN Oct 16 2026 18.00 Call (HBAN261016C00018000)
option OPRA

EOD

Sep 30, 2026

0.0500+66.667%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	+66.667%	13	1,558	0.000%
2026-09-25	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,571	+66.667%
2026-09-24	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,581	+66.667%
2026-09-23	0.0500	0.0500	0.0500	0.0500	+150.000%	8	1,582	0.000%
2026-09-22	0.0500	0.0500	0.0200	0.0200	-60.000%	19	1,590	+150.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,609	0.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	+66.667%	52	1,611	0.000%
2026-09-17	0.0500	0.0700	0.0300	0.0300	-70.000%	90	1,612	+66.667%
2026-09-16	0.0700	0.1000	0.0500	0.1000	+25.000%	18	1,686	-50.000%
2026-09-15	0.1000	0.1100	0.0700	0.0800	-11.111%	4	1,678	-37.500%
2026-09-14	0.0500	0.1000	0.0500	0.0900	-10.000%	63	1,675	-44.444%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	20	1,668	-50.000%
2026-09-10	0.1300	0.1300	0.1000	0.1000	-28.571%	13	1,688	-50.000%
2026-09-09	0.1600	0.1600	0.1100	0.1400	+27.273%	98	1,699	-64.286%
2026-09-08	0.1500	0.1500	0.1100	0.1100	-38.889%	15	1,792	-54.545%
2026-09-04	0.1800	0.1900	0.1500	0.1800	-10.000%	38	1,756	-72.222%
2026-09-03	0.1700	0.2000	0.1700	0.2000	+17.647%	90	1,756	-75.000%
2026-09-02	0.1300	0.2000	0.1300	0.1700	+30.769%	14	1,666	-70.588%
2026-09-01	0.1300	0.1300	0.1300	0.1300	-13.333%	6	1,652	-61.538%
2026-08-31	0.2300	0.2300	0.1500	0.1500	-11.765%	24	1,656	-66.667%
2026-08-28	0.2000	0.2000	0.1700	0.1700	-22.727%	29	1,646	-70.588%
2026-08-27	0.3000	0.3000	0.1900	0.2200	-12.000%	45	1,627	-77.273%
2026-08-26	0.2200	0.2500	0.2200	0.2500	+19.048%	46	1,606	-80.000%
2026-08-25	0.2700	0.3000	0.2000	0.2100	-4.545%	97	1,566	-76.190%
2026-08-24	0.2600	0.3500	0.2200	0.2200	-26.667%	351	1,501	-77.273%
2026-08-21	0.2800	0.3000	0.2800	0.3000	-11.765%	8	1,279	-83.333%
2026-08-20	0.2900	0.3500	0.2900	0.3400	-2.857%	40	1,278	-85.294%
2026-08-19	0.6000	0.6000	0.3500	0.3500	-36.364%	48	1,296	-85.714%
2026-08-18	0.6200	0.6200	0.5200	0.5500	-17.910%	101	1,284	-90.909%
2026-08-17	0.7000	0.7300	0.6300	0.6700	+11.667%	272	1,198	-92.537%
2026-08-14	0.6500	0.6500	0.6000	0.6000	-3.226%	52	1,102	-91.667%
2026-08-13	0.6500	0.6500	0.6200	0.6200	+3.333%	8	1,150	-91.935%
2026-08-11	0.5700	0.6000	0.5700	0.6000	+15.385%	7	1,150	-91.667%
2026-08-10	0.4500	0.5500	0.4500	0.5200	+15.556%	117	1,149	-90.385%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,141	-88.889%
2026-08-06	0.5500	0.5500	0.5000	0.5500	0.000%	7	1,141	-90.909%
2026-08-05	0.5500	0.5500	0.5500	0.5500	-14.063%	1	1,135	-90.909%
2026-08-04	0.8000	0.8000	0.6000	0.6400	+42.222%	16	1,134	-92.188%
2026-08-03	0.4500	0.4500	0.4500	0.4500	0.000%	16	1,121	-88.889%
2026-07-31	0.4500	0.4500	0.4500	0.4500	0.000%	100	1,115	-88.889%
2026-07-29	0.5700	0.5700	0.4500	0.4500	-18.182%	4	1,114	-88.889%
2026-07-28	0.5500	0.6000	0.5500	0.5500	+17.021%	47	1,110	-90.909%
2026-07-27	0.5000	0.5000	0.4700	0.4700	-17.544%	9	1,137	-89.362%
2026-07-23	0.5000	0.5700	0.5000	0.5700	-47.222%	8	1,128	-91.228%
2026-07-17	1.1600	1.1600	1.0800	1.0800	-14.961%	8	1,131	-95.370%
2026-07-16	1.2800	1.3400	1.2700	1.2700	+15.455%	35	1,127	-96.063%
2026-07-15	1.1000	1.1000	1.1000	1.1000	+19.565%	4	1,162	-95.455%
2026-07-14	0.9200	0.9200	0.9200	0.9200	-4.167%	1	1,162	-94.565%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+10.345%	1	1,161	-94.792%
2026-07-08	0.8700	0.8700	0.8700	0.8700	-25.000%	1	1,160	-94.253%
2026-07-07	1.0800	1.1600	1.0800	1.1600	+16.000%	11	1,159	-95.690%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-0.990%	5	1,159	-95.000%
2026-07-02	1.0500	1.0500	1.0100	1.0100	-12.174%	6	1,164	-95.050%
2026-07-01	1.1500	1.3000	1.1500	1.1500	+4.545%	158	1,164	-95.652%
2026-06-25	1.1000	1.1000	1.1000	1.1000	+12.245%	5	1,302	-95.455%
2026-06-24	0.9800	0.9800	0.9800	0.9800	+22.500%	4	1,302	-94.898%
2026-06-23	0.7300	0.8000	0.7300	0.8000	+17.647%	9	1,298	-93.750%
2026-06-22	0.6300	0.7200	0.6300	0.6800	-9.333%	14	1,302	-92.647%
2026-06-17	0.7000	0.9200	0.7000	0.7500	-5.063%	19	1,281	-93.333%
2026-06-16	0.8500	0.8500	0.7900	0.7900	-12.222%	11	1,281	-93.671%
2026-06-15	0.9000	0.9000	0.9000	0.9000	+1.124%	50	1,281	-94.444%
2026-06-12	0.7600	0.9000	0.7600	0.8900	+36.923%	28	1,331	-94.382%
2026-06-11	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,303	-92.308%
2026-06-09	0.7000	0.7200	0.6600	0.6600	+32.000%	18	1,302	-92.424%
2026-06-08	0.5500	0.5500	0.5000	0.5000	+25.000%	106	1,285	-90.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-13.043%	3	1,226	-87.500%
2026-05-27	0.4600	0.4600	0.4600	0.4600	-8.000%	6	1,223	-89.130%
2026-05-22	0.5000	0.5000	0.5000	0.5000	+42.857%	1	1,217	-90.000%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+25.000%	3	1,217	-85.714%
2026-05-19	0.2800	0.2800	0.2800	0.2800	-6.667%	10	1,204	-82.143%
2026-05-18	0.2500	0.3500	0.2000	0.3000	+15.385%	89	1,204	-83.333%
2026-05-15	0.3000	0.3000	0.2000	0.2600	-25.714%	105	1,204	-80.769%
2026-05-14	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,102	-85.714%
2026-05-13	0.3000	0.3500	0.3000	0.3500	-12.500%	37	1,097	-85.714%
2026-05-12	0.4200	0.4200	0.4000	0.4000	0.000%	57	1,097	-87.500%
2026-05-11	0.4500	0.4500	0.4000	0.4000	-20.000%	2	1,097	-87.500%
2026-05-08	0.5000	0.5000	0.5000	0.5000	-9.091%	6	1,096	-90.000%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-19.118%	18	1,094	-90.909%
2026-05-06	0.6000	0.6800	0.6000	0.6800	+23.636%	15	1,112	-92.647%
2026-05-05	0.5000	0.5500	0.5000	0.5500	-8.333%	19	1,100	-90.909%
2026-05-04	0.6200	0.6200	0.6000	0.6000	-14.286%	12	1,084	-91.667%
2026-05-01	0.7000	0.7000	0.7000	0.7000	0.000%	20	1,076	-92.857%
2026-04-30	0.7000	0.7000	0.7000	0.7000	+16.667%	19	1,076	-92.857%
2026-04-29	0.5900	0.6000	0.5900	0.6000	-7.692%	2	1,058	-91.667%
2026-04-28	0.6700	0.6700	0.6500	0.6500	+8.333%	21	1,057	-92.308%
2026-04-27	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,036	-91.667%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-23.611%	100	1,035	-90.909%
2026-04-23	0.5000	0.7200	0.5000	0.7200	-20.000%	81	935	-93.056%
2026-04-22	0.9000	0.9000	0.9000	0.9000	0.000%	1	864	-94.444%
2026-04-21	0.9300	1.0500	0.8900	0.9000	-1.099%	173	705	-94.444%
2026-04-20	0.8500	0.9800	0.8500	0.9100	+7.059%	46	705	-94.505%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+6.250%	3	659	-94.118%
2026-04-16	0.7500	0.8000	0.7500	0.8000	-5.882%	81	659	-93.750%
2026-04-15	0.8500	0.8500	0.8500	0.8500	+10.390%	16	590	-94.118%
2026-04-14	0.7700	0.7700	0.7700	0.7700	-2.532%	5	576	-93.506%
2026-04-13	0.7000	0.7900	0.7000	0.7900	-1.250%	11	571	-93.671%
2026-04-09	0.7500	0.8000	0.7500	0.8000	+14.286%	27	560	-93.750%
2026-04-08	0.7000	0.7000	0.7000	0.7000	+27.273%	1	536	-92.857%
2026-04-07	0.6500	0.6500	0.5500	0.5500	-8.333%	3	535	-90.909%
2026-04-06	0.6300	0.6300	0.6000	0.6000	+9.091%	11	534	-91.667%
2026-03-31	0.5000	0.5500	0.5000	0.5500	+22.222%	21	523	-90.909%
2026-03-26	0.4500	0.4500	0.4500	0.4500	-10.000%	50	502	-88.889%
2026-03-24	0.4500	0.5000	0.4500	0.5000	0.000%	78	452	-90.000%
2026-03-23	0.5400	0.5400	0.5000	0.5000	+11.111%	15	374	-90.000%
2026-03-19	0.5000	0.5000	0.4000	0.4500	-8.163%	17	363	-88.889%
2026-03-17	0.4900	0.4900	0.4900	0.4900	-2.000%	5	348	-89.796%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-33.333%	2	343	-90.000%
2026-03-10	0.7100	0.7500	0.6900	0.7500	+7.143%	41	341	-93.333%
2026-03-09	0.7000	0.7000	0.7000	0.7000	+7.692%	2	300	-92.857%
2026-03-06	0.7000	0.8500	0.6500	0.6500	-36.275%	240	296	-92.308%
2026-03-05	1.0200	1.0200	1.0200	1.0200	-2.857%	3	62	-95.098%
2026-02-27	1.2000	1.2000	1.0500	1.0500	-26.056%	51	59	-95.238%
2026-02-26	1.4200	1.4200	1.4200	1.4200	+18.333%	2	26	-96.479%
2026-02-24	1.2000	1.2000	1.2000	1.2000	+1.695%	20	24	-95.833%
2026-02-23	1.2000	1.2000	1.1800	1.1800	-23.871%	29	24	-95.763%
2026-02-20	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	-96.774%