Dark

HBAN20270115P12
HBAN Jan 15 2027 12.00 Put (HBAN270115P00012000)
option OPRA

EOD

Sep 30, 2026

0.1600+23.077%(+0.0300)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1700	0.1700	0.1600	0.1600	+23.077%	300	2,641	0.000%
2026-09-29	0.1300	0.1300	0.1300	0.1300	-13.333%	10	2,341	+23.077%
2026-09-23	0.1500	0.1500	0.1500	0.1500	0.000%	40	2,339	+6.667%
2026-09-22	0.1300	0.1500	0.1300	0.1500	+36.364%	300	2,299	+6.667%
2026-09-18	0.1100	0.1100	0.1100	0.1100	-56.000%	2	2,599	+45.455%
2026-09-17	0.1800	0.2500	0.1800	0.2500	+38.889%	455	2,597	-36.000%
2026-09-11	0.2200	0.2300	0.1800	0.1800	+20.000%	300	2,232	-11.111%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+25.000%	6	2,161	+6.667%
2026-09-08	0.1000	0.1500	0.1000	0.1200	-20.000%	45	2,155	+33.333%
2026-08-20	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,112	+6.667%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,111	-20.000%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-33.333%	10	2,111	-20.000%
2026-06-17	0.3000	0.3000	0.3000	0.3000	+20.000%	2	2,111	-46.667%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	22	2,111	-36.000%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-32.432%	10	2,111	-36.000%
2026-05-29	0.3700	0.3700	0.3700	0.3700	-17.778%	5	2,111	-56.757%
2026-05-20	0.4500	0.4500	0.4500	0.4500	+12.500%	5	2,116	-64.444%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	2,106	-60.000%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+12.500%	30	2,106	-64.444%
2026-05-11	0.4000	0.4000	0.4000	0.4000	0.000%	20	2,106	-60.000%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	3,500	2,063	-60.000%
2026-05-06	0.3500	0.4000	0.3500	0.4000	-9.091%	11	4,107	-60.000%
2026-04-29	0.4400	0.4400	0.4400	0.4400	+4.762%	1	4,108	-63.636%
2026-04-28	0.4300	0.4300	0.4200	0.4200	+5.000%	10	4,109	-61.905%
2026-04-21	0.3500	0.4000	0.3500	0.4000	-6.977%	51	4,099	-60.000%
2026-04-16	0.4300	0.4300	0.4300	0.4300	+22.857%	20	4,048	-62.791%
2026-04-13	0.4200	0.4200	0.3500	0.3500	-48.529%	13	4,048	-54.286%
2026-03-31	0.6800	0.6800	0.6800	0.6800	-2.857%	1	4,051	-76.471%
2026-03-30	0.6500	0.7000	0.6500	0.7000	+6.061%	13	4,052	-77.143%
2026-03-26	0.6600	0.6600	0.6600	0.6600	+10.000%	1	4,052	-75.758%
2026-03-25	0.6000	0.6000	0.6000	0.6000	-7.692%	26	4,051	-73.333%
2026-03-23	0.6000	0.6500	0.6000	0.6500	-2.985%	5	4,073	-75.385%
2026-03-20	0.6700	0.6700	0.6700	0.6700	-9.459%	30	4,073	-76.119%
2026-03-13	0.7400	0.7400	0.7400	0.7400	+2.778%	4	4,049	-78.378%
2026-03-11	0.6500	0.7200	0.6500	0.7200	+14.286%	22	4,053	-77.778%
2026-03-10	0.6300	0.6300	0.6300	0.6300	-3.077%	3	4,032	-74.603%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+3.175%	10	4,034	-75.385%
2026-03-06	0.6300	0.6300	0.6300	0.6300	+14.545%	4	4,024	-74.603%
2026-02-27	0.5500	0.5500	0.5500	0.5500	+17.021%	5	4,024	-70.909%
2026-02-18	0.4700	0.4700	0.4700	0.4700	-21.667%	5	4,021	-65.957%
2026-02-13	0.6000	0.6000	0.6000	0.6000	+33.333%	1	4,020	-73.333%
2026-02-12	0.4000	0.4500	0.4000	0.4500	+50.000%	2	4,020	-64.444%
2026-02-09	0.3000	0.3000	0.3000	0.3000	-6.250%	24	4,019	-46.667%
2026-02-06	0.3200	0.3200	0.3200	0.3200	+6.667%	5	4,035	-50.000%
2026-02-04	0.3000	0.3000	0.3000	0.3000	-21.053%	10	4,035	-46.667%
2026-02-03	0.3800	0.3800	0.3800	0.3800	+5.556%	3	4,043	-57.895%
2026-01-28	0.3600	0.3600	0.3600	0.3600	+2.857%	2	4,043	-55.556%
2026-01-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,042	-54.286%
2026-01-23	0.3500	0.3500	0.3500	0.3500	+9.375%	2	4,043	-54.286%
2026-01-22	0.3000	0.3200	0.3000	0.3200	-8.571%	32	4,043	-50.000%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-10.256%	5	4,043	-54.286%
2026-01-20	0.4000	0.4000	0.3900	0.3900	+11.429%	17	4,043	-58.974%
2026-01-09	0.3500	0.3500	0.3500	0.3500	0.000%	30	4,026	-54.286%
2026-01-08	0.3500	0.3500	0.3500	0.3500	0.000%	10	3,996	-54.286%
2026-01-06	0.3600	0.3600	0.3500	0.3500	-16.667%	61	3,986	-54.286%
2026-01-05	0.4200	0.4200	0.4200	0.4200	+20.000%	3	3,987	-61.905%
2025-12-19	0.3800	0.4500	0.3500	0.3500	-22.222%	4,540	3,987	-54.286%
2025-12-10	0.5000	0.5000	0.4500	0.4500	-18.182%	11	4,022	-64.444%
2025-12-05	0.5500	0.5500	0.5500	0.5500	-3.509%	10	4,021	-70.909%
2025-12-01	0.5700	0.5700	0.5700	0.5700	-10.938%	5	4,021	-71.930%
2025-11-24	0.6400	0.6400	0.6400	0.6400	-8.571%	1	4,016	-75.000%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-6.667%	50	4,017	-77.143%
2025-11-07	0.7000	0.7500	0.7000	0.7500	-10.714%	2	3,977	-78.667%
2025-11-04	0.9000	0.9000	0.8400	0.8400	-3.448%	20	3,977	-80.952%
2025-10-31	0.8000	0.8700	0.8000	0.8700	+8.750%	20	3,961	-81.609%
2025-10-30	0.8000	0.8000	0.8000	0.8000	+6.667%	2	3,946	-80.000%
2025-10-29	0.7500	0.7500	0.7500	0.7500	-6.250%	119	3,944	-78.667%
2025-10-28	0.8000	0.8000	0.8000	0.8000	+6.667%	12	4,015	-80.000%
2025-10-27	0.7500	0.7500	0.7500	0.7500	-6.250%	25	4,003	-78.667%
2025-10-16	0.8000	0.8000	0.8000	0.8000	+33.333%	3,700	4,003	-80.000%
2025-10-13	0.6100	0.6100	0.6000	0.6000	+13.208%	25	350	-73.333%
2025-10-08	0.5300	0.5300	0.5300	0.5300	0.000%	10	348	-69.811%
2025-10-07	0.5300	0.5300	0.5300	0.5300	+6.000%	1	357	-69.811%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+11.111%	2	357	-68.000%
2025-09-26	0.4500	0.4500	0.4500	0.4500	0.000%	5	356	-64.444%
2025-09-25	0.4100	0.5100	0.4100	0.4500	0.000%	5	351	-64.444%
2025-09-18	0.4500	0.4500	0.4500	0.4500	-18.182%	5	351	-64.444%
2025-09-16	0.4700	0.5500	0.4700	0.5500	+10.000%	2	346	-70.909%
2025-09-11	0.4100	0.5000	0.4100	0.5000	-9.091%	4	346	-68.000%
2025-09-09	0.5500	0.5500	0.5500	0.5500	+10.000%	3	346	-70.909%
2025-08-25	0.5000	0.5000	0.5000	0.5000	-3.846%	1	346	-68.000%
2025-08-22	0.5200	0.5200	0.5200	0.5200	-13.333%	10	346	-69.231%
2025-08-21	0.6000	0.6000	0.6000	0.6000	0.000%	1	356	-73.333%
2025-08-18	0.6000	0.6000	0.6000	0.6000	-14.286%	10	355	-73.333%
2025-08-08	0.7000	0.7000	0.7000	0.7000	+2.941%	5	365	-77.143%
2025-08-07	0.6200	0.6800	0.6200	0.6800	+13.333%	51	360	-76.471%
2025-08-01	0.6200	0.6200	0.6000	0.6000	+9.091%	10	359	-73.333%
2025-07-29	0.5500	0.5500	0.5500	0.5500	0.000%	50	352	-70.909%
2025-07-24	0.5500	0.5500	0.5500	0.5500	-8.333%	5	302	-70.909%
2025-07-21	0.5500	0.6000	0.5500	0.6000	+9.091%	187	307	-73.333%
2025-07-03	0.5500	0.5500	0.5500	0.5500	-21.429%	20	177	-70.909%
2025-06-27	0.7000	0.7000	0.7000	0.7000	-17.647%	10	177	-77.143%
2025-06-02	0.8500	0.8500	0.8500	0.8500	+21.429%	5	177	-81.176%
2025-05-19	0.7000	0.7000	0.7000	0.7000	-19.540%	1	172	-77.143%
2025-05-12	0.8700	0.8700	0.8700	0.8700	-47.273%	79	172	-81.609%
2025-04-21	1.6500	1.6500	1.6500	1.6500	-17.085%	3	185	-90.303%
2025-04-04	1.8800	1.9900	1.8800	1.9900	+97.030%	160	182	-91.960%
2025-04-01	1.0100	1.0100	1.0100	1.0100	-19.200%	1	102	-84.158%
2025-03-10	1.2500	1.2500	1.2500	1.2500	+19.048%	10	101	-87.200%
2025-03-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	89	-84.762%
2025-03-04	0.9600	1.0000	0.9600	1.0000	+29.870%	10	89	-84.000%
2025-02-28	0.7500	0.7700	0.7500	0.7700	-9.412%	20	80	-79.221%
2025-02-25	0.8000	0.8500	0.8000	0.8500	+30.769%	12	50	-81.176%
2025-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	10	50	-75.385%
2025-02-12	0.6500	0.6500	0.6500	0.6500	-26.136%	10	50	-75.385%
2025-01-10	0.8800	0.8800	0.8800	0.8800	-7.368%	40	40	-81.818%
2024-12-20	0.9500	0.9500	0.9500	0.9500	+26.667%	20	40	-83.158%
2024-12-19	0.7500	0.7500	0.7500	0.7500	+1.351%	20	22	-78.667%
2024-11-15	0.7400	0.7400	0.7400	0.7400	0.000%	4	2	-78.378%