Dark

HBAN20270115C20
HBAN Jan 15 2027 20.00 Call (HBAN270115C00020000)
option OPRA

EOD

Jul 1, 2026

0.6800+13.333%(+0.0800)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6500	0.7400	0.6500	0.6800	+13.333%	148	4,394	0.000%
2026-06-26	0.6100	0.6100	0.6000	0.6000	-6.250%	3	4,454	+13.333%
2026-06-25	0.6500	0.7500	0.6400	0.6400	+12.281%	12	4,453	+6.250%
2026-06-24	0.6400	0.6400	0.5000	0.5700	+14.000%	107	4,443	+19.298%
2026-06-23	0.4600	0.5300	0.4600	0.5000	+11.111%	6	4,362	+36.000%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+9.756%	24	4,362	+51.111%
2026-06-18	0.4000	0.4100	0.4000	0.4100	-18.000%	2	4,325	+65.854%
2026-06-17	0.5500	0.5500	0.4500	0.5000	-9.091%	17	4,325	+36.000%
2026-06-16	0.5500	0.5500	0.5500	0.5500	+1.852%	2	4,325	+23.636%
2026-06-15	0.5400	0.5400	0.5400	0.5400	-10.000%	1	4,325	+25.926%
2026-06-12	0.4800	0.6000	0.4800	0.6000	+33.333%	189	4,325	+13.333%
2026-06-11	0.4500	0.4500	0.4500	0.4500	-10.000%	5	4,483	+51.111%
2026-06-10	0.4500	0.5500	0.4500	0.5000	0.000%	312	4,483	+36.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	+31.579%	25	4,418	+36.000%
2026-06-08	0.4000	0.4000	0.3800	0.3800	-5.000%	20	4,443	+78.947%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-20.000%	1	4,443	+70.000%
2026-06-04	0.4000	0.5000	0.4000	0.5000	+21.951%	116	4,443	+36.000%
2026-06-03	0.3000	0.4100	0.2900	0.4100	+36.667%	167	4,440	+65.854%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-33.333%	31	4,423	+126.667%
2026-06-01	0.3500	0.4500	0.3500	0.4500	+28.571%	30	4,402	+51.111%
2026-05-29	0.3200	0.3500	0.3200	0.3500	+9.375%	219	4,421	+94.286%
2026-05-28	0.3200	0.3200	0.3200	0.3200	-8.571%	8	4,421	+112.500%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+6.061%	20	4,421	+94.286%
2026-05-26	0.3300	0.3300	0.3300	0.3300	+22.222%	3	4,401	+106.061%
2026-05-22	0.2800	0.2800	0.2700	0.2700	+17.391%	68	4,401	+151.852%
2026-05-21	0.3300	0.3300	0.2300	0.2300	-8.000%	261	4,435	+195.652%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-16.667%	1,400	4,435	+172.000%
2026-05-18	0.3000	0.3000	0.3000	0.3000	+20.000%	1	5,194	+126.667%
2026-05-15	0.2700	0.2700	0.2400	0.2500	-16.667%	21	5,194	+172.000%
2026-05-14	0.2500	0.3000	0.2500	0.3000	0.000%	60	5,185	+126.667%
2026-05-13	0.3000	0.3000	0.2500	0.3000	+50.000%	42	5,199	+126.667%
2026-05-12	0.2800	0.2800	0.2000	0.2000	-50.000%	23	5,199	+240.000%
2026-05-11	0.4300	0.4300	0.4000	0.4000	0.000%	11	5,199	+70.000%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-13.043%	1	5,200	+70.000%
2026-05-06	0.5500	0.5500	0.4600	0.4600	+2.222%	20	5,199	+47.826%
2026-05-05	0.4500	0.4500	0.4500	0.4500	-10.000%	10	5,189	+51.111%
2026-05-01	0.5400	0.5400	0.5000	0.5000	+11.111%	15	5,192	+36.000%
2026-04-29	0.4500	0.4500	0.4500	0.4500	-4.255%	1,400	5,442	+51.111%
2026-04-28	0.4000	0.4800	0.4000	0.4700	+9.302%	160	4,192	+44.681%
2026-04-24	0.4300	0.4300	0.4300	0.4300	-21.818%	10	4,042	+58.140%
2026-04-22	0.5500	0.5500	0.5500	0.5500	-8.333%	2	4,042	+23.636%
2026-04-21	0.6500	0.6500	0.6000	0.6000	-10.448%	6	4,035	+13.333%
2026-04-20	0.5000	0.6700	0.5000	0.6700	+3.077%	80	4,035	+1.493%
2026-04-17	0.5000	0.7000	0.5000	0.6500	+62.500%	37	3,959	+4.615%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-27.273%	1	3,944	+70.000%
2026-04-14	0.5400	0.5500	0.5400	0.5500	+44.737%	11	3,945	+23.636%
2026-04-07	0.3800	0.3800	0.3800	0.3800	+26.667%	4	3,950	+78.947%
2026-04-06	0.4500	0.4500	0.3000	0.3000	-34.783%	20	3,952	+126.667%
2026-04-01	0.4700	0.5500	0.4600	0.4600	-8.000%	38	3,940	+47.826%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+66.667%	10	3,938	+36.000%
2026-03-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	3,938	+126.667%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-26.829%	40	3,939	+126.667%
2026-03-26	0.4100	0.4100	0.4100	0.4100	+2.500%	55	3,939	+65.854%
2026-03-24	0.4000	0.4000	0.4000	0.4000	0.000%	27	3,994	+70.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-2.439%	61	3,994	+70.000%
2026-03-20	0.3700	0.4100	0.3700	0.4100	+36.667%	19	4,043	+65.854%
2026-03-19	0.3500	0.3500	0.3000	0.3000	-14.286%	137	4,058	+126.667%
2026-03-18	0.3600	0.3600	0.3500	0.3500	0.000%	21	3,975	+94.286%
2026-03-17	0.3000	0.3500	0.3000	0.3500	-12.500%	21	3,974	+94.286%
2026-03-16	0.4500	0.4500	0.3900	0.4000	-11.111%	225	3,974	+70.000%
2026-03-12	0.4500	0.4500	0.4500	0.4500	0.000%	7	3,931	+51.111%
2026-03-11	0.5000	0.5000	0.4300	0.4500	-11.765%	82	3,938	+51.111%
2026-03-10	0.6000	0.6000	0.5100	0.5100	+2.000%	110	3,990	+33.333%
2026-03-09	0.5000	0.5000	0.4700	0.5000	-23.077%	77	3,940	+36.000%
2026-03-06	0.7000	0.7000	0.5400	0.6500	-13.333%	92	3,990	+4.615%
2026-03-05	0.7200	0.7500	0.7200	0.7500	+7.143%	24	3,960	-9.333%
2026-03-04	0.7000	0.7000	0.7000	0.7000	+16.667%	4	3,958	-2.857%
2026-03-03	0.9000	0.9000	0.6000	0.6000	-25.000%	12	3,958	+13.333%
2026-03-02	0.6500	0.8000	0.6500	0.8000	+12.676%	39	3,948	-15.000%
2026-02-27	0.7500	0.7500	0.6200	0.7100	-18.391%	779	3,910	-4.225%
2026-02-25	0.8500	0.8900	0.8000	0.8700	+8.750%	86	3,877	-21.839%
2026-02-24	0.7500	0.8000	0.7200	0.8000	+1.266%	15	3,877	-15.000%
2026-02-23	0.9000	0.9000	0.7500	0.7900	-27.523%	35	3,868	-13.924%
2026-02-19	1.0900	1.0900	1.0900	1.0900	+1.869%	1	3,861	-37.615%
2026-02-18	1.0000	1.0700	1.0000	1.0700	+20.225%	8	3,860	-36.449%
2026-02-17	0.9000	0.9000	0.8900	0.8900	-6.316%	10	3,852	-23.596%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+13.095%	5	3,842	-28.421%
2026-02-12	1.0000	1.0000	0.8400	0.8400	-22.222%	287	3,842	-19.048%
2026-02-11	1.3500	1.3500	1.0200	1.0800	-13.600%	53	3,691	-37.037%
2026-02-10	1.4000	1.4000	1.2500	1.2500	-25.150%	29	3,685	-45.600%
2026-02-09	1.6700	1.6700	1.6700	1.6700	+1.212%	4	3,665	-59.281%
2026-02-06	1.6200	1.6500	1.6200	1.6500	+10.000%	2	3,661	-58.788%
2026-02-05	1.5000	1.5000	1.4500	1.5000	-3.226%	59	3,659	-54.667%
2026-02-04	1.2500	1.5500	1.1000	1.5500	+50.485%	630	3,606	-56.129%
2026-02-03	0.9000	1.1500	0.9000	1.0300	+8.421%	92	3,052	-33.981%
2026-02-02	1.0000	1.0000	0.9000	0.9500	+46.154%	5	3,048	-28.421%
2026-01-29	0.6300	0.7000	0.6300	0.6500	0.000%	50	3,044	+4.615%
2026-01-28	0.7000	0.7000	0.6500	0.6500	-18.750%	138	2,995	+4.615%
2026-01-27	0.7500	0.8000	0.7500	0.8000	+33.333%	69	2,927	-15.000%
2026-01-26	0.7400	0.7400	0.6000	0.6000	-29.412%	4	2,895	+13.333%
2026-01-23	0.8000	0.8500	0.8000	0.8500	0.000%	37	2,895	-20.000%
2026-01-22	1.1800	1.1800	0.8500	0.8500	-38.849%	92	2,893	-20.000%
2026-01-21	1.1700	1.4900	1.1700	1.3900	+32.381%	76	2,842	-51.079%
2026-01-20	1.0000	1.1100	1.0000	1.0500	-2.778%	1,334	2,825	-35.238%
2026-01-16	0.9500	1.0800	0.9500	1.0800	+3.846%	31	1,544	-37.037%
2026-01-15	1.1000	1.1600	1.0000	1.0400	+9.474%	374	1,544	-34.615%
2026-01-14	0.9500	0.9500	0.7500	0.9500	+5.556%	204	1,351	-28.421%
2026-01-13	0.9500	0.9500	0.9000	0.9000	-15.094%	6	1,222	-24.444%
2026-01-12	1.0000	1.1600	0.9900	1.0600	-14.516%	166	1,227	-35.849%
2026-01-09	1.1500	1.2800	1.1500	1.2400	-11.429%	41	1,169	-45.161%
2026-01-08	1.3000	1.4300	1.3000	1.4000	+27.273%	43	1,165	-51.429%
2026-01-07	1.1700	1.2000	1.0000	1.1000	-4.348%	61	1,150	-38.182%
2026-01-06	1.1000	1.2500	1.1000	1.1500	0.000%	106	1,163	-40.870%
2026-01-05	0.9500	1.1500	0.9500	1.1500	+35.294%	144	1,171	-40.870%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-10.526%	29	1,198	-20.000%
2025-12-31	0.9000	1.0000	0.9000	0.9500	-11.215%	9	1,192	-28.421%
2025-12-30	1.0700	1.0700	1.0700	1.0700	+9.184%	4	1,192	-36.449%
2025-12-29	0.9900	0.9900	0.9800	0.9800	-7.547%	2	1,188	-30.612%
2025-12-26	1.0900	1.0900	1.0600	1.0600	+0.952%	4	1,186	-35.849%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,183	-35.238%
2025-12-23	1.1700	1.1700	1.0500	1.1200	-2.609%	36	1,183	-39.286%
2025-12-22	1.1000	1.1500	1.1000	1.1500	+11.650%	10	1,183	-40.870%
2025-12-19	1.0500	1.0500	0.9000	1.0300	-0.962%	66	1,180	-33.981%
2025-12-18	1.0600	1.0600	1.0400	1.0400	+1.961%	75	1,180	-34.615%
2025-12-17	1.0200	1.0200	1.0200	1.0200	+7.368%	5	1,180	-33.333%
2025-12-16	1.1000	1.1000	0.9000	0.9500	-2.062%	110	1,175	-28.421%
2025-12-15	1.0900	1.0900	0.9700	0.9700	-13.393%	4	1,090	-29.897%
2025-12-12	1.2000	1.2000	1.0900	1.1200	-0.885%	14	1,089	-39.286%
2025-12-11	1.0500	1.1700	1.0500	1.1300	+13.000%	67	1,088	-39.823%
2025-12-10	0.8500	1.0000	0.8000	1.0000	+20.482%	47	1,107	-32.000%
2025-12-09	0.8500	1.0000	0.8300	0.8300	-1.190%	116	1,070	-18.072%
2025-12-05	0.8200	0.8700	0.8200	0.8400	-6.667%	9	1,020	-19.048%
2025-12-04	0.7000	0.9000	0.7000	0.9000	+15.385%	28	1,019	-24.444%
2025-12-03	0.7800	0.7800	0.7800	0.7800	+30.000%	2	1,024	-12.821%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,025	+13.333%
2025-11-24	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,025	+23.636%
2025-11-20	0.5500	0.5500	0.5500	0.5500	-15.385%	2	1,025	+23.636%
2025-11-19	0.6500	0.6500	0.6500	0.6500	-21.687%	1	1,026	+4.615%
2025-11-12	0.8300	0.8300	0.8300	0.8300	+27.692%	1	1,025	-18.072%
2025-11-06	0.6500	0.6500	0.6500	0.6500	+14.035%	1	1,025	+4.615%
2025-10-31	0.6000	0.6200	0.4700	0.5700	-5.000%	270	1,026	+19.298%
2025-10-30	0.5600	0.6600	0.5600	0.6000	+9.091%	24	991	+13.333%
2025-10-29	0.4900	0.6000	0.4500	0.5500	-19.118%	48	989	+23.636%
2025-10-28	0.6500	0.6800	0.6000	0.6800	+19.298%	56	976	0.000%
2025-10-27	0.8000	1.0000	0.4700	0.5700	-20.833%	85	915	+19.298%
2025-10-23	0.7000	0.7900	0.6000	0.7200	+1.408%	78	915	-5.556%
2025-10-21	0.6700	0.7700	0.6600	0.7100	+5.970%	167	913	-4.225%
2025-10-20	0.6500	0.6700	0.6500	0.6700	0.000%	110	902	+1.493%
2025-10-16	0.7300	0.9000	0.6700	0.6700	-22.989%	37	797	+1.493%
2025-10-14	0.7900	0.8800	0.7900	0.8700	+19.178%	4	790	-21.839%
2025-10-13	0.7500	0.7500	0.7300	0.7300	-1.351%	18	790	-6.849%
2025-10-10	0.7500	0.7500	0.7400	0.7400	-14.943%	102	790	-8.108%
2025-10-09	0.8700	0.9000	0.8100	0.8700	+2.353%	85	819	-21.839%
2025-10-08	0.8300	0.8900	0.8000	0.8500	-14.141%	110	771	-20.000%
2025-10-07	0.9300	0.9900	0.9200	0.9900	+4.211%	32	693	-31.313%
2025-10-06	1.0000	1.0000	0.9500	0.9500	-6.863%	4	693	-28.421%
2025-10-02	0.9600	1.0200	0.9500	1.0200	0.000%	32	689	-33.333%
2025-09-30	1.0800	1.0800	0.9700	1.0200	-7.273%	87	684	-33.333%
2025-09-29	1.0800	1.1200	1.0800	1.1000	-1.786%	36	619	-38.182%
2025-09-25	1.1500	1.1500	1.1200	1.1200	+1.818%	13	637	-39.286%
2025-09-23	1.2200	1.2200	1.1000	1.1000	-4.348%	12	628	-38.182%
2025-09-22	1.1500	1.1500	1.1500	1.1500	-14.815%	50	625	-40.870%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+6.299%	75	575	-49.630%
2025-09-17	1.0500	1.2700	1.0500	1.2700	+19.811%	15	549	-46.457%
2025-09-16	1.1100	1.1100	1.0600	1.0600	-18.462%	11	560	-35.849%
2025-09-12	1.3000	1.3000	1.3000	1.3000	+3.175%	2	549	-47.692%
2025-09-11	1.2000	1.2600	1.2000	1.2600	+5.000%	14	549	-46.032%
2025-09-10	1.2700	1.2700	1.2000	1.2000	-6.250%	12	542	-43.333%
2025-09-09	1.2900	1.2900	1.2800	1.2800	+11.304%	6	540	-46.875%
2025-09-08	1.1500	1.1500	1.1500	1.1500	-7.258%	10	534	-40.870%
2025-09-05	1.2500	1.2500	1.1500	1.2400	-11.429%	7	524	-45.161%
2025-09-04	1.5000	1.5000	1.3000	1.4000	+21.739%	31	528	-51.429%
2025-09-03	1.2500	1.2700	1.1500	1.1500	-5.738%	27	528	-40.870%
2025-09-02	1.1900	1.2200	1.1500	1.2200	-7.576%	23	514	-44.262%
2025-08-29	1.2500	1.3200	1.2500	1.3200	+16.814%	5	517	-48.485%
2025-08-26	1.1300	1.1300	1.1300	1.1300	+8.654%	1	516	-39.823%
2025-08-25	1.0400	1.0400	1.0400	1.0400	+22.353%	20	516	-34.615%
2025-08-20	0.8000	0.8500	0.8000	0.8500	+6.250%	14	502	-20.000%
2025-08-05	0.8000	0.8000	0.7900	0.8000	+23.077%	381	488	-15.000%
2025-07-30	0.6500	0.6500	0.6500	0.6500	-35.000%	2	146	+4.615%
2025-07-21	1.0000	1.0000	1.0000	1.0000	0.000%	2	144	-32.000%
2025-07-15	1.3000	1.3000	1.0000	1.0000	-23.077%	7	142	-32.000%
2025-07-09	1.3000	1.3000	1.3000	1.3000	+4.000%	1	143	-47.692%
2025-07-08	1.2500	1.2500	1.2500	1.2500	+0.806%	46	143	-45.600%
2025-07-07	1.2700	1.2700	1.2400	1.2400	+6.897%	2	97	-45.161%
2025-07-02	1.1100	1.1600	1.1100	1.1600	+36.471%	3	95	-41.379%
2025-06-26	0.8500	0.8500	0.8500	0.8500	+21.429%	10	92	-20.000%
2025-06-25	0.8100	0.8100	0.7000	0.7000	-1.408%	2	92	-2.857%
2025-06-23	0.7100	0.7100	0.7100	0.7100	-5.333%	4	92	-4.225%
2025-06-20	0.7500	0.7500	0.7500	0.7500	-11.765%	2	88	-9.333%
2025-06-09	0.6500	0.8500	0.6500	0.8500	+13.333%	21	87	-20.000%
2025-05-28	0.7500	0.7500	0.7500	0.7500	0.000%	1	92	-9.333%
2025-05-27	0.7500	0.7500	0.7500	0.7500	-5.063%	1	93	-9.333%
2025-05-21	0.7900	0.7900	0.7900	0.7900	+5.333%	10	92	-13.924%
2025-05-15	0.7500	0.7500	0.7500	0.7500	+25.000%	1	92	-9.333%
2025-05-09	0.6000	0.6000	0.6000	0.6000	+15.385%	14	91	+13.333%
2025-04-24	0.5200	0.5200	0.5200	0.5200	+48.571%	27	84	+30.769%
2025-04-08	0.3500	0.3500	0.3500	0.3500	+6.061%	4	57	+94.286%
2025-04-04	0.3500	0.3500	0.3300	0.3300	-56.579%	26	61	+106.061%
2025-03-24	0.7600	0.7600	0.7600	0.7600	+80.952%	4	66	-10.526%
2025-03-12	0.4200	0.4200	0.4200	0.4200	-40.000%	6	62	+61.905%
2025-03-06	0.7000	0.7000	0.7000	0.7000	-17.647%	1	65	-2.857%
2025-03-04	0.8500	0.8500	0.8500	0.8500	-33.071%	8	65	-20.000%
2025-01-23	1.1100	1.2700	1.0400	1.2700	+27.000%	12	65	-46.457%
2025-01-21	1.2000	1.2000	1.0000	1.0000	0.000%	4	54	-32.000%
2025-01-10	1.0000	1.0000	1.0000	1.0000	0.000%	10	50	-32.000%
2025-01-03	1.0000	1.0000	1.0000	1.0000	-9.091%	2	55	-32.000%
2024-12-31	1.1000	1.1000	1.1000	1.1000	-4.348%	1	54	-38.182%
2024-12-24	1.1500	1.1500	1.1500	1.1500	+6.481%	6	48	-40.870%
2024-12-20	1.0800	1.0800	1.0800	1.0800	+8.000%	2	48	-37.037%
2024-12-18	1.0000	1.0000	1.0000	1.0000	-25.926%	1	48	-32.000%
2024-12-17	1.3500	1.3500	1.3500	1.3500	+0.746%	2	49	-49.630%
2024-12-09	1.2700	1.3500	1.2700	1.3400	-7.586%	6	49	-49.254%
2024-12-06	1.4500	1.4500	1.4500	1.4500	-12.121%	10	48	-53.103%
2024-11-21	1.6500	1.6500	1.6500	1.6500	+3.125%	13	49	-58.788%
2024-11-19	1.5500	1.6000	1.5500	1.6000	+1.266%	13	49	-57.500%
2024-11-18	1.6000	1.6000	1.5700	1.5800	-1.250%	5	48	-56.962%
2024-11-13	1.5200	1.6000	1.5200	1.6000	-2.439%	10	43	-57.500%
2024-11-11	1.6400	1.6400	1.6400	1.6400	+13.103%	2	33	-58.537%
2024-11-07	1.3000	1.4500	1.3000	1.4500	+5.072%	2	31	-53.103%
2024-11-06	1.0500	1.3800	1.0500	1.3800	0.000%	29	29	-50.725%