Dark

HBAN20270115C17
HBAN Jan 15 2027 17.00 Call (HBAN270115C00017000)
option OPRA

EOD

Jul 1, 2026

2.20+15.789%(+0.30)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1200	2.2000	2.1200	2.2000	+15.789%	150	2,098	0.000%
2026-06-29	2.3500	2.3500	1.9000	1.9000	0.000%	3	2,241	+15.789%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-14.414%	1	2,241	+15.789%
2026-06-25	1.9200	2.2200	1.9200	2.2200	+51.020%	5	2,241	-0.901%
2026-06-18	1.5000	1.5000	1.4500	1.4700	-5.161%	15	2,238	+49.660%
2026-06-17	1.5700	1.5700	1.5500	1.5500	-5.488%	21	2,238	+41.935%
2026-06-16	1.6400	1.6400	1.6400	1.6400	+5.806%	140	2,238	+34.146%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-10.920%	80	2,098	+41.935%
2026-06-12	1.6500	1.7400	1.6500	1.7400	+16.000%	154	2,106	+26.437%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-3.226%	3	2,103	+46.667%
2026-06-10	1.5500	1.5500	1.5500	1.5500	+4.027%	2	2,103	+41.935%
2026-06-09	1.3500	1.5300	1.3500	1.4900	+43.269%	113	2,101	+47.651%
2026-06-05	1.2500	1.2500	1.0400	1.0400	-9.565%	7	2,089	+111.538%
2026-06-04	1.2000	1.2000	1.1500	1.1500	-4.167%	26	2,092	+91.304%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,076	+83.333%
2026-06-02	1.0000	1.1000	1.0000	1.1000	+10.000%	21	2,076	+100.000%
2026-06-01	1.0000	1.0000	1.0000	1.0000	-9.091%	3	2,077	+120.000%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+2.804%	1	2,078	+100.000%
2026-05-26	1.1500	1.1500	0.9500	1.0700	+7.000%	44	2,079	+105.607%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+17.647%	21	2,039	+120.000%
2026-05-20	0.9700	0.9700	0.8500	0.8500	-9.574%	2	2,048	+158.824%
2026-05-19	0.9400	0.9400	0.9400	0.9400	+4.444%	110	2,047	+134.043%
2026-05-18	0.9000	0.9000	0.9000	0.9000	+12.500%	1	2,047	+144.444%
2026-05-15	0.7500	0.8000	0.7500	0.8000	-11.111%	7	2,047	+175.000%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,049	+144.444%
2026-05-13	0.8500	0.8500	0.8500	0.8500	-6.593%	15	2,034	+158.824%
2026-05-12	0.9500	0.9500	0.8500	0.9100	-9.000%	97	2,034	+141.758%
2026-05-11	1.0000	1.1000	1.0000	1.0000	-9.910%	64	2,034	+120.000%
2026-05-08	1.2500	1.2500	1.1000	1.1100	-6.723%	78	2,063	+98.198%
2026-05-07	1.2000	1.2000	1.1900	1.1900	-17.931%	50	2,105	+84.874%
2026-05-06	1.4500	1.4500	1.4500	1.4500	+13.281%	50	2,105	+51.724%
2026-05-04	1.2800	1.2800	1.2800	1.2800	-8.571%	3	2,105	+71.875%
2026-05-01	1.4000	1.4000	1.4000	1.4000	-0.709%	5	2,105	+57.143%
2026-04-30	1.4400	1.4400	1.4100	1.4100	+8.462%	4	2,105	+56.028%
2026-04-29	1.4000	1.4000	1.3000	1.3000	-5.797%	107	2,105	+69.231%
2026-04-27	1.4000	1.4000	1.3700	1.3800	-2.128%	51	2,102	+59.420%
2026-04-24	1.4000	1.4100	1.4000	1.4100	-2.759%	50	2,105	+56.028%
2026-04-23	1.4900	1.4900	1.3300	1.4500	-12.121%	18	2,055	+51.724%
2026-04-22	1.7500	1.8000	1.6400	1.6500	-10.811%	178	2,053	+33.333%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+9.467%	24	2,019	+18.919%
2026-04-17	1.6500	1.7500	1.6500	1.6900	+9.032%	172	2,019	+30.178%
2026-04-15	1.4800	1.5500	1.4800	1.5500	-1.899%	8	2,017	+41.935%
2026-04-14	1.5400	1.5800	1.5400	1.5800	+10.490%	2	2,022	+39.241%
2026-04-10	1.4300	1.4300	1.4300	1.4300	-15.882%	2	2,024	+53.846%
2026-04-09	1.5000	1.7000	1.4500	1.7000	+21.429%	18	2,024	+29.412%
2026-04-08	1.4000	1.4000	1.4000	1.4000	+16.667%	13	2,008	+57.143%
2026-04-07	1.2000	1.2000	1.2000	1.2000	-4.000%	10	2,019	+83.333%
2026-04-06	1.1700	1.2700	1.1700	1.2500	+0.806%	21	2,029	+76.000%
2026-04-02	1.2500	1.2500	1.1000	1.2400	-6.061%	17	2,003	+77.419%
2026-04-01	1.2500	1.3200	1.2500	1.3200	+20.000%	2	2,003	+66.667%
2026-03-31	1.0800	1.1000	1.0800	1.1000	+18.280%	52	2,003	+100.000%
2026-03-30	0.9400	0.9500	0.8000	0.9300	-4.124%	13	1,955	+136.559%
2026-03-27	1.0600	1.0600	0.9700	0.9700	-7.619%	12	1,953	+126.804%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+22.093%	2	1,953	+109.524%
2026-03-23	1.0500	1.0500	0.8600	0.8600	-14.000%	28	1,953	+155.814%
2026-03-20	1.0200	1.0900	1.0000	1.0000	0.000%	24	1,925	+120.000%
2026-03-19	0.9000	1.0500	0.9000	1.0000	+2.041%	39	1,926	+120.000%
2026-03-18	1.1000	1.1000	0.9800	0.9800	-2.000%	257	1,923	+124.490%
2026-03-17	1.0500	1.0500	1.0000	1.0000	-6.542%	215	1,671	+120.000%
2026-03-16	1.1000	1.1600	0.9800	1.0700	-2.727%	315	1,463	+105.607%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,194	+100.000%
2026-03-12	1.1000	1.1500	1.1000	1.1500	-4.167%	8	1,195	+91.304%
2026-03-11	1.3000	1.3000	1.2000	1.2000	-24.051%	16	1,195	+83.333%
2026-03-10	1.4700	1.5800	1.4700	1.5800	+20.611%	6	1,199	+39.241%
2026-03-09	1.4500	1.4500	1.1700	1.3100	-13.816%	29	1,198	+67.939%
2026-03-06	1.4300	1.5200	1.3900	1.5200	-13.143%	13	1,199	+44.737%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+3.550%	3	1,196	+25.714%
2026-03-03	1.6400	1.6900	1.6400	1.6900	-11.053%	2	1,193	+30.178%
2026-03-02	1.8000	1.9000	1.8000	1.9000	+8.571%	23	1,191	+15.789%
2026-02-27	1.7000	1.7800	1.6500	1.7500	-20.814%	23	1,178	+25.714%
2026-02-26	2.2100	2.2100	2.2100	2.2100	+5.238%	30	1,178	-0.452%
2026-02-25	1.9000	2.1500	1.9000	2.1000	+7.143%	36	1,202	+4.762%
2026-02-24	1.9600	1.9600	1.9600	1.9600	-2.000%	12	1,202	+12.245%
2026-02-23	1.9500	2.0000	1.9500	2.0000	-20.000%	31	1,202	+10.000%
2026-02-20	2.5000	2.5000	2.5000	2.5000	+7.296%	30	1,232	-12.000%
2026-02-19	2.3300	2.3300	2.3300	2.3300	+1.304%	1	1,202	-5.579%
2026-02-18	2.3000	2.3000	2.3000	2.3000	+12.195%	1	1,201	-4.348%
2026-02-13	2.0500	2.0500	2.0500	2.0500	-4.651%	30	1,231	+7.317%
2026-02-12	2.1500	2.1500	2.1500	2.1500	-37.861%	1	1,231	+2.326%
2026-02-06	3.5300	3.5300	3.4600	3.4600	+11.974%	11	1,231	-36.416%
2026-02-05	3.1200	3.1200	3.0900	3.0900	-2.524%	21	1,236	-28.803%
2026-02-04	2.8000	3.2300	2.8000	3.1700	+23.828%	89	1,236	-30.599%
2026-02-03	2.5000	2.5600	2.5000	2.5600	+11.304%	48	1,223	-14.063%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+29.213%	31	1,204	-4.348%
2026-01-30	1.7800	1.7800	1.7800	1.7800	+7.879%	1	1,175	+23.596%
2026-01-28	1.7400	1.7400	1.6500	1.6500	-17.085%	37	1,174	+33.333%
2026-01-27	1.9300	1.9900	1.9300	1.9900	+2.051%	2	1,198	+10.553%
2026-01-23	2.1000	2.1000	1.9500	1.9500	-18.410%	4	1,197	+12.821%
2026-01-22	2.3900	2.3900	2.3900	2.3900	-22.903%	5	1,197	-7.950%
2026-01-21	2.8500	3.1000	2.8500	3.1000	+29.167%	10	1,192	-29.032%
2026-01-15	2.3300	2.4000	2.3300	2.4000	+6.667%	3	1,192	-8.333%
2026-01-13	2.2500	2.2500	2.2500	2.2500	-10.000%	2	1,189	-2.222%
2026-01-12	2.5800	2.5800	2.5000	2.5000	-7.407%	41	1,189	-12.000%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+8.000%	17	1,149	-18.519%
2026-01-07	2.5000	2.5000	2.5000	2.5000	-7.407%	1	1,166	-12.000%
2026-01-06	2.7000	2.7000	2.7000	2.7000	+7.143%	1	1,166	-18.519%
2026-01-05	2.4500	2.5200	2.4500	2.5200	+26.000%	7	1,162	-12.698%
2025-12-30	2.0000	2.0000	2.0000	2.0000	-14.530%	15	1,162	+10.000%
2025-12-29	2.3400	2.3400	2.3400	2.3400	-0.426%	1	1,177	-5.983%
2025-12-26	2.3500	2.3500	2.3500	2.3500	-4.082%	1	1,176	-6.383%
2025-12-24	2.4500	2.4500	2.4500	2.4500	0.000%	20	1,155	-10.204%
2025-12-23	2.4500	2.4500	2.4500	2.4500	+2.083%	1	1,155	-10.204%
2025-12-17	2.3500	2.4000	2.3500	2.4000	+2.128%	2	1,155	-8.333%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-1.261%	2	1,154	-6.383%
2025-12-12	2.3900	2.3900	2.3700	2.3800	-2.857%	7	1,152	-7.563%
2025-12-11	2.3500	2.4500	2.2700	2.4500	+21.287%	106	1,148	-10.204%
2025-12-03	1.7500	2.0200	1.7500	2.0200	+12.849%	106	1,097	+8.911%
2025-12-02	1.4400	1.9000	1.4400	1.7900	+5.294%	16	1,001	+22.905%
2025-12-01	1.6200	1.7500	1.6200	1.7000	+3.030%	9	991	+29.412%
2025-11-28	1.6500	1.6500	1.6500	1.6500	+7.843%	3	987	+33.333%
2025-11-25	1.3000	1.5300	1.3000	1.5300	+30.769%	4	984	+43.791%
2025-11-19	1.1700	1.1700	1.1700	1.1700	-6.400%	1	985	+88.034%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-3.846%	1	985	+76.000%
2025-11-14	1.3000	1.3000	1.3000	1.3000	-12.162%	3	984	+69.231%
2025-11-12	1.0000	1.4800	1.0000	1.4800	+2.778%	6	981	+48.649%
2025-11-10	1.4400	1.4400	1.4400	1.4400	+18.033%	1	976	+52.778%
2025-11-07	1.2200	1.2200	1.2200	1.2200	-6.154%	5	975	+80.328%
2025-11-05	1.4000	1.4000	1.3000	1.3000	+4.000%	12	975	+69.231%
2025-11-04	1.2500	1.2500	1.2500	1.2500	-7.407%	10	973	+76.000%
2025-10-31	1.4000	1.4000	1.1500	1.3500	-22.857%	26	973	+62.963%
2025-10-30	1.7500	1.7500	1.7500	1.7500	+35.659%	1	974	+25.714%
2025-10-29	1.3200	1.3200	1.2400	1.2900	-4.444%	12	974	+70.543%
2025-10-28	1.4500	1.4500	1.3500	1.3500	+3.846%	47	975	+62.963%
2025-10-27	1.5000	1.7000	1.3000	1.3000	-25.287%	138	908	+69.231%
2025-10-22	1.5500	1.7400	1.5500	1.7400	-10.769%	8	908	+26.437%
2025-10-21	1.9500	1.9500	1.9500	1.9500	+30.000%	3	908	+12.821%
2025-10-20	1.5000	1.5000	1.5000	1.5000	+2.041%	2	908	+46.667%
2025-10-17	1.4300	1.5500	1.4300	1.4700	-16.000%	14	907	+49.660%
2025-10-15	1.7500	1.7500	1.7500	1.7500	0.000%	6	903	+25.714%
2025-10-14	1.8100	1.8100	1.7500	1.7500	+8.696%	137	909	+25.714%
2025-10-13	1.5700	1.6100	1.5700	1.6100	-15.263%	12	773	+36.646%
2025-10-08	1.9000	1.9000	1.9000	1.9000	-4.040%	1	774	+15.789%
2025-10-07	1.9800	1.9800	1.9800	1.9800	-0.503%	4	771	+11.111%
2025-10-06	2.1700	2.1700	1.9900	1.9900	-9.955%	63	771	+10.553%
2025-10-03	2.1500	2.3000	2.1500	2.2100	+2.791%	5	718	-0.452%
2025-10-02	2.1500	2.1500	2.1500	2.1500	0.000%	5	716	+2.326%
2025-10-01	2.1500	2.1500	2.1500	2.1500	-11.157%	250	711	+2.326%
2025-09-26	2.4200	2.4200	2.4200	2.4200	+2.542%	4	711	-9.091%
2025-09-25	2.3600	2.3600	2.3600	2.3600	+2.609%	6	715	-6.780%
2025-09-24	2.3000	2.3000	2.3000	2.3000	+2.222%	3	715	-4.348%
2025-09-22	2.5600	2.5600	2.2500	2.2500	-16.667%	53	718	-2.222%
2025-09-18	2.6900	2.7300	2.6900	2.7000	+11.570%	27	670	-18.519%
2025-09-17	2.4200	2.4200	2.4200	2.4200	+5.217%	1	665	-9.091%
2025-09-16	2.3000	2.3000	2.3000	2.3000	-9.804%	4	666	-4.348%
2025-09-09	2.5500	2.5500	2.5500	2.5500	+2.000%	1	670	-13.725%
2025-09-05	2.4000	2.5500	2.4000	2.5000	-1.961%	61	669	-12.000%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+2.000%	15	618	-13.725%
2025-09-03	2.5000	2.5000	2.5000	2.5000	-1.186%	1	618	-12.000%
2025-09-02	2.4000	2.5300	2.4000	2.5300	-0.784%	264	618	-13.043%
2025-08-28	2.5700	2.5700	2.5500	2.5500	+2.410%	6	357	-13.725%
2025-08-27	2.4900	2.4900	2.4900	2.4900	+5.063%	5	351	-11.647%
2025-08-26	2.3000	2.3700	2.3000	2.3700	+7.727%	2	351	-7.173%
2025-08-22	1.9300	2.2500	1.9300	2.2000	+15.183%	24	351	0.000%
2025-08-15	1.9100	1.9100	1.9100	1.9100	+7.910%	1	327	+15.183%
2025-08-12	1.7700	1.7700	1.7700	1.7700	+10.625%	50	326	+24.294%
2025-08-06	1.6000	1.6300	1.6000	1.6000	-12.568%	13	276	+37.500%
2025-07-31	1.7600	1.8300	1.7600	1.8300	-7.107%	2	265	+20.219%
2025-07-30	1.9700	2.0400	1.9700	1.9700	-1.005%	3	264	+11.675%
2025-07-29	1.8700	1.9900	1.8700	1.9900	+0.505%	2	264	+10.553%
2025-07-28	1.9000	1.9800	1.9000	1.9800	+8.791%	2	264	+11.111%
2025-07-25	1.8200	1.8200	1.8200	1.8200	0.000%	3	264	+20.879%
2025-07-24	1.9800	2.0700	1.8200	1.8200	-7.614%	3	263	+20.879%
2025-07-23	1.9200	2.0400	1.9200	1.9700	-5.742%	3	264	+11.675%
2025-07-22	2.0000	2.0900	2.0000	2.0900	+0.481%	2	263	+5.263%
2025-07-21	2.0600	2.1500	2.0600	2.0800	-5.455%	6	263	+5.769%
2025-07-15	2.1300	2.2000	2.1300	2.2000	-4.348%	2	260	0.000%
2025-07-14	1.9500	2.3000	1.9500	2.3000	-12.214%	8	260	-4.348%
2025-07-10	2.5500	2.6200	2.5500	2.6200	+5.645%	11	257	-16.031%
2025-07-07	2.6900	2.6900	2.4800	2.4800	-0.800%	21	255	-11.290%
2025-07-02	2.5000	2.5000	2.5000	2.5000	+8.225%	3	236	-12.000%
2025-07-01	2.3100	2.3100	2.3100	2.3100	+25.543%	9	239	-4.762%
2025-06-25	1.9000	1.9000	1.8400	1.8400	+13.580%	10	234	+19.565%
2025-06-18	1.6000	1.6200	1.6000	1.6200	+4.516%	11	239	+35.802%
2025-06-17	1.5500	1.5500	1.5500	1.5500	-3.125%	3	239	+41.935%
2025-06-16	1.6000	1.6000	1.6000	1.6000	-3.030%	2	236	+37.500%
2025-06-12	1.6500	1.6500	1.6500	1.6500	-12.234%	3	234	+33.333%
2025-06-10	1.8800	1.8800	1.8800	1.8800	+70.909%	4	231	+17.021%
2025-05-07	1.1000	1.1000	1.1000	1.1000	-8.333%	1	227	+100.000%
2025-04-24	1.1000	1.2100	1.1000	1.2000	+7.143%	14	227	+83.333%
2025-04-23	1.0000	1.1200	1.0000	1.1200	+16.667%	14	215	+96.429%
2025-04-22	0.9500	0.9700	0.9500	0.9600	+1.053%	7	205	+129.167%
2025-04-21	0.9500	0.9500	0.9500	0.9500	+11.765%	10	202	+131.579%
2025-04-11	0.8500	0.8500	0.8500	0.8500	-5.556%	2	212	+158.824%
2025-04-07	0.8800	0.9000	0.8800	0.9000	+5.882%	20	211	+144.444%
2025-04-04	0.8200	0.8500	0.8200	0.8500	-5.556%	4	201	+158.824%
2025-04-03	1.0900	1.0900	0.9000	0.9000	-40.000%	54	202	+144.444%
2025-04-02	1.5000	1.5300	1.4100	1.5000	+7.143%	7	239	+46.667%
2025-03-31	1.4000	1.4000	1.4000	1.4000	-10.828%	30	234	+57.143%
2025-03-24	1.5500	1.5700	1.5500	1.5700	+11.348%	5	246	+40.127%
2025-03-21	1.4100	1.4100	1.4100	1.4100	+22.609%	2	244	+56.028%
2025-03-13	1.1500	1.1500	1.1500	1.1500	-8.000%	24	228	+91.304%
2025-03-10	1.2600	1.2600	1.2500	1.2500	-3.846%	32	228	+76.000%
2025-03-06	1.3000	1.3000	1.3000	1.3000	-42.478%	5	198	+69.231%
2025-01-23	2.2600	2.2600	2.2600	2.2600	+13.000%	1	193	-2.655%
2025-01-13	2.0000	2.0000	2.0000	2.0000	0.000%	2	193	+10.000%
2025-01-08	2.1000	2.1000	2.0000	2.0000	-13.043%	20	173	+10.000%
2025-01-06	2.3000	2.3000	2.3000	2.3000	+17.949%	2	173	-4.348%
2024-12-31	1.9500	1.9500	1.9500	1.9500	0.000%	5	166	+12.821%
2024-12-19	1.9000	1.9500	1.9000	1.9500	-14.847%	3	166	+12.821%
2024-12-18	2.2900	2.2900	2.2900	2.2900	-0.435%	3	167	-3.930%
2024-12-17	2.3900	2.3900	2.3000	2.3000	-0.862%	5	164	-4.348%
2024-12-16	2.3200	2.3200	2.3200	2.3200	-9.020%	22	141	-5.172%
2024-12-12	2.5500	2.5500	2.5500	2.5500	-1.544%	1	141	-13.725%
2024-12-11	2.5900	2.5900	2.5900	2.5900	+39.247%	10	141	-15.058%
2024-12-10	1.8600	1.8600	1.8600	1.8600	-31.618%	1	131	+18.280%
2024-12-04	2.7200	2.7200	2.7200	2.7200	-8.418%	50	131	-19.118%
2024-12-02	2.9700	2.9700	2.9700	2.9700	-7.188%	2	81	-25.926%
2024-11-25	3.2000	3.2000	3.2000	3.2000	+17.647%	3	81	-31.250%
2024-11-15	2.7200	2.7200	2.7200	2.7200	-9.333%	2	78	-19.118%
2024-11-13	3.0000	3.0000	3.0000	3.0000	+20.000%	1	77	-26.667%
2024-11-11	2.5000	2.5000	2.5000	2.5000	-9.091%	1	77	-12.000%
2024-11-06	2.3100	2.7500	2.3100	2.7500	+89.655%	40	76	-20.000%
2024-11-04	1.4500	1.4500	1.4500	1.4500	-14.706%	1	73	+51.724%
2024-10-30	1.7000	1.7000	1.7000	1.7000	+6.250%	7	72	+29.412%
2024-10-21	1.6000	1.6000	1.6000	1.6000	+3.226%	2	68	+37.500%
2024-10-18	1.5400	1.5500	1.5400	1.5500	-3.125%	20	67	+41.935%
2024-10-17	1.6000	1.6000	1.6000	1.6000	-8.571%	10	64	+37.500%
2024-10-15	1.7500	1.7500	1.7500	1.7500	+6.061%	2	64	+25.714%
2024-10-14	1.6000	1.6600	1.6000	1.6500	+10.000%	17	62	+33.333%
2024-10-11	1.5000	1.5000	1.5000	1.5000	+30.435%	6	45	+46.667%
2024-10-04	1.1500	1.1500	1.1500	1.1500	+21.053%	2	42	+91.304%
2024-10-02	0.9500	0.9500	0.9500	0.9500	-39.490%	9	41	+131.579%
2024-09-19	1.5700	1.5700	1.5700	1.5700	+30.833%	1	32	+40.127%
2024-09-18	1.2000	1.2000	1.2000	1.2000	0.000%	31	31	+83.333%