Dark

HBAN20270115C15
HBAN Jan 15 2027 15.00 Call (HBAN270115C00015000)
option OPRA

EOD

Jul 1, 2026

3.95+12.857%(+0.45)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9500	3.9500	3.9500	3.9500	+12.857%	40	1,061	0.000%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+23.239%	3	1,101	+12.857%
2026-06-18	2.8800	2.8800	2.6100	2.8400	-5.333%	16	1,107	+39.085%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+14.068%	180	1,107	+31.667%
2026-06-09	2.5000	2.7000	2.5000	2.6300	+9.583%	121	927	+50.190%
2026-06-05	2.3500	2.4000	2.3500	2.4000	-4.000%	72	948	+64.583%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+21.359%	101	932	+58.000%
2026-06-03	2.0600	2.0600	2.0600	2.0600	0.000%	10	914	+91.748%
2026-06-01	1.9600	2.0600	1.9600	2.0600	+9.574%	3	924	+91.748%
2026-05-28	1.8800	1.8800	1.8800	1.8800	-4.569%	5	924	+110.106%
2026-05-22	1.9700	1.9700	1.9700	1.9700	-5.742%	5	924	+100.508%
2026-05-20	2.0900	2.0900	2.0900	2.0900	+25.904%	1	926	+88.995%
2026-05-19	1.6600	1.6600	1.6600	1.6600	-8.791%	2	924	+137.952%
2026-05-18	1.7000	1.8500	1.7000	1.8200	+4.598%	9	924	+117.033%
2026-05-15	1.7400	1.7400	1.7400	1.7400	-0.571%	3	924	+127.011%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-19.725%	9	922	+125.714%
2026-05-11	2.1800	2.1800	2.1800	2.1800	-11.382%	1	913	+81.193%
2026-05-07	2.4600	2.4600	2.4600	2.4600	+5.579%	4	913	+60.569%
2026-05-05	2.3300	2.3300	2.3300	2.3300	-13.704%	2	913	+69.528%
2026-04-30	2.7000	2.7000	2.7000	2.7000	+8.000%	10	911	+46.296%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-3.846%	10	901	+58.000%
2026-04-28	2.7500	2.7500	2.6000	2.6000	+4.000%	22	901	+51.923%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+0.402%	2	901	+58.000%
2026-04-24	2.4900	2.4900	2.4900	2.4900	+3.750%	1	903	+58.635%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-15.493%	4	903	+64.583%
2026-04-20	2.8400	2.8400	2.8400	2.8400	+33.333%	1	903	+39.085%
2026-03-31	1.8800	2.1300	1.8800	2.1300	+23.837%	3	902	+85.446%
2026-03-30	1.5000	1.7200	1.5000	1.7200	-4.444%	5	900	+129.651%
2026-03-27	1.8000	1.8000	1.8000	1.8000	-15.094%	1	900	+119.444%
2026-03-25	2.1200	2.1200	2.1200	2.1200	+4.950%	50	901	+86.321%
2026-03-24	2.0200	2.0200	2.0200	2.0200	0.000%	30	901	+95.545%
2026-03-23	2.0200	2.0200	2.0200	2.0200	+16.763%	1	901	+95.545%
2026-03-19	1.6900	1.8100	1.6900	1.7300	-11.282%	5	902	+128.324%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+3.175%	2	897	+102.564%
2026-03-17	1.8900	1.8900	1.8900	1.8900	-3.077%	2	897	+108.995%
2026-03-16	1.9500	1.9500	1.9500	1.9500	+0.515%	1	896	+102.564%
2026-03-13	1.9400	1.9400	1.9400	1.9400	-0.513%	4	896	+103.608%
2026-03-12	1.9500	1.9500	1.9500	1.9500	-11.364%	1	896	+102.564%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-7.173%	10	896	+79.545%
2026-03-06	2.3700	2.3700	2.3700	2.3700	-22.295%	1	886	+66.667%
2026-03-02	3.0500	3.0500	3.0500	3.0500	+9.319%	1	885	+29.508%
2026-02-27	2.7900	2.7900	2.7900	2.7900	-17.941%	10	884	+41.577%
2026-02-25	3.4000	3.4000	3.4000	3.4000	-8.108%	35	839	+16.176%
2026-02-18	3.4600	3.7000	3.4600	3.7000	+10.448%	4	839	+6.757%
2026-02-17	3.3500	3.3500	3.3500	3.3500	-22.989%	1	835	+17.910%
2026-02-10	4.3500	4.3500	4.3500	4.3500	-11.224%	1	834	-9.195%
2026-02-09	4.9000	4.9000	4.9000	4.9000	-1.408%	2	835	-19.388%
2026-02-06	4.9000	4.9700	4.9000	4.9700	+8.043%	7	835	-20.523%
2026-02-04	4.5000	4.6500	4.5000	4.6000	+18.252%	26	838	-14.130%
2026-02-03	3.8900	3.8900	3.8900	3.8900	+21.563%	2	835	+1.542%
2026-01-26	3.0600	3.2000	3.0600	3.2000	-6.706%	7	834	+23.438%
2026-01-23	3.4300	3.4300	3.4300	3.4300	-4.722%	1	841	+15.160%
2026-01-22	4.3000	4.3000	3.4000	3.6000	-18.182%	33	842	+9.722%
2026-01-21	4.4000	4.4000	4.4000	4.4000	+28.655%	1	821	-10.227%
2026-01-14	3.4200	3.4200	3.4200	3.4200	-7.317%	12	820	+15.497%
2026-01-12	4.0000	4.0000	3.6900	3.6900	-12.143%	3	808	+7.046%
2026-01-09	4.2000	4.2000	4.2000	4.2000	-3.448%	1	807	-5.952%
2026-01-08	4.3500	4.3500	4.3500	4.3500	+6.098%	1	808	-9.195%
2026-01-07	4.1000	4.1000	4.1000	4.1000	+7.895%	3	808	-3.659%
2026-01-05	3.6000	3.8500	3.6000	3.8000	+7.042%	3	811	+3.947%
2025-12-29	3.5500	3.5500	3.5500	3.5500	-5.333%	1	813	+11.268%
2025-12-24	3.7400	3.7500	3.7400	3.7500	-1.575%	3	809	+5.333%
2025-12-22	3.8100	3.8100	3.8100	3.8100	+15.455%	10	809	+3.675%
2025-12-18	3.1000	3.6600	3.1000	3.3000	-8.333%	15	809	+19.697%
2025-12-15	3.6000	3.6000	3.6000	3.6000	-5.263%	12	809	+9.722%
2025-12-11	3.7200	3.8000	3.7200	3.8000	+8.571%	195	809	+3.947%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+17.450%	50	769	+12.857%
2025-12-09	2.9800	2.9800	2.9800	2.9800	-9.697%	9	719	+32.550%
2025-12-02	3.3000	3.3000	3.3000	3.3000	+20.000%	1	712	+19.697%
2025-12-01	2.7500	2.7500	2.7500	2.7500	+3.774%	1	711	+43.636%
2025-11-06	2.6500	2.6500	2.6500	2.6500	+19.369%	1	711	+49.057%
2025-10-31	2.2200	2.2200	2.2200	2.2200	-14.943%	9	711	+77.928%
2025-10-30	2.6100	2.6100	2.6100	2.6100	+10.593%	28	711	+51.341%
2025-10-28	2.6000	2.6000	2.3600	2.3600	+0.426%	30	725	+67.373%
2025-10-27	2.3500	2.3500	2.3500	2.3500	-11.654%	2	741	+68.085%
2025-10-24	3.0000	3.0000	2.6500	2.6600	+6.400%	90	741	+48.496%
2025-10-23	2.7000	2.7000	2.5000	2.5000	-7.407%	60	711	+58.000%
2025-10-22	2.5000	2.7000	2.5000	2.7000	+1.887%	62	686	+46.296%
2025-10-21	2.9000	2.9000	2.6200	2.6500	+6.000%	153	638	+49.057%
2025-10-20	2.5500	2.5500	2.5000	2.5000	+2.041%	45	488	+58.000%
2025-10-16	2.6300	2.7500	2.4500	2.4500	-3.162%	23	450	+61.224%
2025-10-13	2.3500	2.5300	2.3500	2.5300	-4.528%	13	432	+56.126%
2025-10-10	2.6500	2.6500	2.6500	2.6500	-7.018%	1	422	+49.057%
2025-10-09	2.8500	2.8500	2.8500	2.8500	0.000%	3	422	+38.596%
2025-10-08	2.8500	2.8500	2.8500	2.8500	-17.391%	20	419	+38.596%
2025-09-30	3.4500	3.4500	3.4500	3.4500	-4.696%	3	439	+14.493%
2025-09-22	3.6200	3.6200	3.6200	3.6200	-4.737%	10	439	+9.116%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+1.333%	2	439	+3.947%
2025-09-09	3.7500	3.7500	3.7500	3.7500	+1.351%	1	439	+5.333%
2025-09-08	3.7000	3.7000	3.7000	3.7000	-5.128%	3	439	+6.757%
2025-09-05	3.9000	3.9000	3.9000	3.9000	+8.333%	50	439	+1.282%
2025-09-03	3.7000	3.7500	3.5200	3.6000	-2.439%	16	461	+9.722%
2025-09-02	3.5500	3.6900	3.5500	3.6900	-5.385%	70	449	+7.046%
2025-08-28	3.9000	3.9000	3.9000	3.9000	+3.175%	1	389	+1.282%
2025-08-27	3.7000	3.7800	3.7000	3.7800	+11.176%	3	389	+4.497%
2025-08-25	3.4000	3.4000	3.4000	3.4000	-0.293%	1	392	+16.176%
2025-08-22	3.3000	3.4500	3.3000	3.4100	+15.986%	5	392	+15.836%
2025-08-18	2.9800	2.9800	2.9400	2.9400	+14.397%	11	388	+34.354%
2025-08-06	2.5700	2.5700	2.5700	2.5700	-3.019%	2	377	+53.696%
2025-08-05	2.6500	2.6500	2.6500	2.6500	-8.304%	2	377	+49.057%
2025-07-31	2.8200	2.8900	2.8200	2.8900	-10.248%	2	377	+36.678%
2025-07-30	3.1100	3.2200	3.1100	3.2200	+7.333%	2	377	+22.671%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-1.961%	2	377	+31.667%
2025-07-25	2.9900	3.0600	2.9900	3.0600	-4.075%	2	375	+29.085%
2025-07-24	3.0700	3.1900	3.0700	3.1900	+2.903%	2	376	+23.824%
2025-07-23	2.9400	3.1000	2.9400	3.1000	-0.958%	21	376	+27.419%
2025-07-22	3.0700	3.1300	3.0700	3.1300	-3.988%	2	360	+26.198%
2025-07-21	3.1800	3.2600	3.1800	3.2600	+12.414%	2	360	+21.166%
2025-07-18	2.8000	2.9300	2.8000	2.9000	-11.043%	3	360	+36.207%
2025-07-17	3.1400	3.2600	3.1400	3.2600	+11.263%	2	360	+21.166%
2025-07-16	2.9200	2.9300	2.9200	2.9300	-12.537%	2	360	+34.812%
2025-07-15	3.3000	3.3500	3.2700	3.3500	-1.760%	3	360	+17.910%
2025-07-14	3.3100	3.4100	3.3100	3.4100	-7.588%	2	360	+15.836%
2025-07-11	3.6000	3.6900	3.6000	3.6900	-2.122%	2	360	+7.046%
2025-07-10	3.7700	3.7700	3.7700	3.7700	+0.802%	16	360	+4.775%
2025-07-09	3.6700	3.7400	3.6700	3.7400	-4.103%	2	360	+5.615%
2025-07-07	3.8900	3.9000	3.8900	3.9000	+5.405%	60	360	+1.282%
2025-07-03	3.7000	3.7000	3.7000	3.7000	+53.527%	1	369	+6.757%
2025-06-16	2.4100	2.4100	2.4100	2.4100	-8.015%	10	371	+63.900%
2025-06-11	2.6200	2.6200	2.6200	2.6200	-9.028%	1	371	+50.763%
2025-06-09	2.8800	2.8800	2.8800	2.8800	+40.488%	1	370	+37.153%
2025-05-09	2.0500	2.0500	2.0500	2.0500	-9.692%	4	370	+92.683%
2025-05-08	2.2700	2.2700	2.2700	2.2700	+5.581%	2	370	+74.009%
2025-05-07	2.1500	2.1500	2.1500	2.1500	-10.417%	75	368	+83.721%
2025-05-05	2.4000	2.4000	2.4000	2.4000	+13.208%	1	368	+64.583%
2025-05-02	2.1200	2.1200	2.1200	2.1200	+14.595%	2	368	+86.321%
2025-04-30	1.8100	1.8500	1.8100	1.8500	+24.161%	22	368	+113.514%
2025-04-15	1.4200	1.4900	1.4200	1.4900	+14.615%	2	378	+165.101%
2025-04-10	1.3000	1.3000	1.3000	1.3000	-21.212%	10	378	+203.846%
2025-04-09	1.2600	1.6500	1.2600	1.6500	+30.952%	77	378	+139.394%
2025-04-08	1.3000	1.3000	1.2600	1.2600	+12.500%	11	312	+213.492%
2025-04-07	1.1200	1.1200	1.1200	1.1200	-5.882%	1	316	+252.679%
2025-04-04	1.2500	1.3000	1.1500	1.1900	-20.667%	104	315	+231.933%
2025-04-03	1.6600	1.6800	1.5000	1.5000	-28.571%	7	307	+163.333%
2025-03-28	2.1000	2.1100	2.1000	2.1000	-8.696%	10	301	+88.095%
2025-03-27	2.3000	2.3000	2.3000	2.3000	+14.428%	1	297	+71.739%
2025-03-14	2.0100	2.0100	2.0100	2.0100	-1.951%	2	297	+96.517%
2025-03-11	1.9600	2.0500	1.5500	2.0500	-24.632%	13	296	+92.683%
2025-02-24	2.7200	2.7200	2.7200	2.7200	-19.527%	97	293	+45.221%
2025-02-05	3.3800	3.3800	3.3800	3.3800	+2.424%	3	196	+16.864%
2025-02-04	3.3600	3.3600	3.3000	3.3000	-7.042%	3	193	+19.697%
2025-01-31	3.5500	3.5500	3.5500	3.5500	-5.333%	2	190	+11.268%
2025-01-30	3.7500	3.7500	3.7500	3.7500	+7.143%	2	188	+5.333%
2025-01-29	3.5000	3.5000	3.5000	3.5000	-1.130%	1	188	+12.857%
2025-01-28	3.5400	3.5400	3.5400	3.5400	-4.324%	10	187	+11.582%
2025-01-24	3.5000	3.7000	3.5000	3.7000	+2.778%	4	177	+6.757%
2025-01-21	3.6000	3.6000	3.6000	3.6000	+9.091%	10	177	+9.722%
2025-01-16	3.3800	3.3800	3.3000	3.3000	-7.821%	2	177	+19.697%
2025-01-15	3.5800	3.5800	3.5800	3.5800	+24.306%	10	176	+10.335%
2025-01-13	2.8800	2.8800	2.8800	2.8800	-4.000%	10	186	+37.153%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-3.226%	2	186	+31.667%
2024-12-31	3.1000	3.1000	3.1000	3.1000	-1.587%	2	188	+27.419%
2024-12-20	2.8700	3.1500	2.8700	3.1500	-1.563%	11	188	+25.397%
2024-12-18	3.2000	3.2000	3.2000	3.2000	-8.571%	1	177	+23.438%
2024-12-17	3.5000	3.5000	3.5000	3.5000	-4.110%	1	177	+12.857%
2024-12-12	3.6500	3.6500	3.6500	3.6500	+1.671%	40	177	+8.219%
2024-12-04	3.5900	3.5900	3.5900	3.5900	-16.121%	1	177	+10.028%
2024-12-02	4.2800	4.2800	4.2800	4.2800	+5.941%	1	176	-7.710%
2024-11-26	4.0400	4.0400	4.0400	4.0400	+4.393%	1	175	-2.228%
2024-11-21	3.8700	3.8700	3.8700	3.8700	-0.514%	10	174	+2.067%
2024-11-19	3.6700	3.8900	3.6700	3.8900	+5.135%	13	174	+1.542%
2024-11-06	3.0000	3.8000	3.0000	3.7000	+186.822%	16	161	+6.757%
2024-11-04	1.2900	1.2900	1.2900	1.2900	-51.321%	4	150	+206.202%
2024-10-30	2.6900	2.6900	2.6400	2.6500	+8.163%	7	150	+49.057%
2024-10-28	2.4500	2.4500	2.4500	2.4500	+1.660%	20	144	+61.224%
2024-10-25	2.4100	2.4100	2.4100	2.4100	+31.694%	2	124	+63.900%
2024-10-24	1.8300	1.8300	1.8300	1.8300	-23.750%	1	124	+115.847%
2024-10-23	2.4000	2.4000	2.4000	2.4000	+4.348%	15	124	+64.583%
2024-10-21	2.3000	2.3000	2.3000	2.3000	-17.857%	1	124	+71.739%
2024-10-18	2.8000	2.8000	2.8000	2.8000	+2.941%	2	125	+41.071%
2024-10-16	2.7200	2.7200	2.7200	2.7200	+5.426%	1	125	+45.221%
2024-10-15	2.6000	2.7100	2.5800	2.5800	0.000%	8	125	+53.101%
2024-10-14	2.4400	2.5800	2.4400	2.5800	+7.500%	17	123	+53.101%
2024-10-11	2.2500	2.4100	2.2500	2.4000	+9.091%	6	121	+64.583%
2024-10-09	2.2000	2.2000	2.2000	2.2000	+25.714%	1	121	+79.545%
2024-10-02	1.7500	1.7500	1.7500	1.7500	+0.575%	5	120	+125.714%
2024-10-01	1.7400	1.7400	1.7400	1.7400	-13.000%	1	115	+127.011%
2024-09-30	2.0000	2.0000	2.0000	2.0000	-6.977%	100	114	+97.500%
2024-09-23	2.2500	2.2500	2.1500	2.1500	0.000%	14	14	+83.721%