Dark

HBAN20270115P15
HBAN Jan 15 2027 15.00 Put (HBAN270115P00015000)
option OPRA

EOD

Sep 30, 2026

0.8000-5.882%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7500	0.8000	0.7500	0.8000	-5.882%	3	1,795	0.000%
2026-09-29	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,792	-5.882%
2026-09-24	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,790	0.000%
2026-09-23	0.7000	0.7500	0.7000	0.7500	+15.385%	29	1,790	+6.667%
2026-09-22	0.6500	0.6500	0.6500	0.6500	-10.959%	25	1,761	+23.077%
2026-09-21	0.7300	0.7300	0.7300	0.7300	+25.862%	3	1,736	+9.589%
2026-09-18	0.5800	0.5800	0.5800	0.5800	-22.667%	5	1,739	+37.931%
2026-09-17	0.7000	0.7700	0.6000	0.7500	+15.385%	152	1,734	+6.667%
2026-09-16	0.7000	0.7500	0.6500	0.6500	+54.762%	6	1,632	+23.077%
2026-09-08	0.4500	0.4500	0.4200	0.4200	-16.000%	40	1,632	+90.476%
2026-09-01	0.5000	0.5000	0.5000	0.5000	0.000%	25	1,592	+60.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,567	+60.000%
2026-08-27	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,566	+77.778%
2026-08-21	0.5400	0.5400	0.5000	0.5000	+11.111%	101	1,565	+60.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+7.143%	9	1,516	+77.778%
2026-08-19	0.4500	0.4500	0.4200	0.4200	+20.000%	6	1,516	+90.476%
2026-08-18	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,513	+128.571%
2026-08-12	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,513	+128.571%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-11.111%	8	1,513	+100.000%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+9.756%	3	1,513	+77.778%
2026-08-04	0.4100	0.4100	0.4100	0.4100	-18.000%	5	1,510	+95.122%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-9.091%	25	1,515	+60.000%
2026-07-31	0.5000	0.5500	0.5000	0.5500	+10.000%	26	1,490	+45.455%
2026-07-23	0.5000	0.5100	0.5000	0.5000	+16.279%	215	1,465	+60.000%
2026-07-16	0.4500	0.4500	0.4200	0.4300	-14.000%	15	1,250	+86.047%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-9.091%	30	1,265	+60.000%
2026-07-08	0.5500	0.5500	0.5500	0.5500	-3.509%	150	1,235	+45.455%
2026-07-07	0.5700	0.5700	0.5700	0.5700	+14.000%	1	1,235	+40.351%
2026-07-02	0.5000	0.5000	0.5000	0.5000	-9.091%	3	1,236	+60.000%
2026-06-30	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,236	+45.455%
2026-06-25	0.5500	0.6000	0.5500	0.6000	0.000%	51	1,234	+33.333%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-26.829%	2	1,285	+33.333%
2026-06-18	0.7700	0.9000	0.7500	0.8200	+17.143%	13	1,273	-2.439%
2026-06-17	0.7000	0.7000	0.7000	0.7000	0.000%	11	1,273	+14.286%
2026-06-15	0.7000	0.7000	0.7000	0.7000	-5.405%	3	1,273	+14.286%
2026-06-12	0.7500	0.7500	0.7400	0.7400	-17.778%	150	1,276	+8.108%
2026-06-11	0.9000	0.9000	0.9000	0.9000	+12.500%	45	1,276	-11.111%
2026-06-10	0.8500	0.8500	0.8000	0.8000	+2.564%	100	1,321	0.000%
2026-06-09	0.8500	0.8500	0.7800	0.7800	-22.000%	130	1,409	+2.564%
2026-06-08	1.0000	1.0000	1.0000	1.0000	+5.263%	15	1,519	-20.000%
2026-06-05	0.9500	0.9900	0.9500	0.9500	0.000%	7	1,534	-15.789%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,535	-15.789%
2026-06-03	1.0500	1.0500	1.0500	1.0500	-4.545%	16	1,536	-23.810%
2026-05-28	1.1000	1.1000	1.1000	1.1000	0.000%	10	1,536	-27.273%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-4.348%	5	1,526	-27.273%
2026-05-22	1.1500	1.1500	1.1500	1.1500	-6.504%	6	1,521	-30.435%
2026-05-19	1.2300	1.2300	1.2300	1.2300	-8.889%	1,400	1,527	-34.959%
2026-05-15	1.3500	1.3500	1.3500	1.3500	0.000%	11	2,078	-40.741%
2026-05-13	1.3000	1.3500	1.3000	1.3500	+22.727%	72	2,075	-40.741%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-4.348%	15	2,029	-27.273%
2026-05-11	1.1500	1.1500	1.1500	1.1500	+4.545%	60	2,029	-30.435%
2026-05-08	1.0000	1.1000	1.0000	1.1000	0.000%	15	2,029	-27.273%
2026-05-07	1.0500	1.1000	1.0500	1.1000	+20.879%	13	2,029	-27.273%
2026-05-06	0.9100	0.9100	0.9100	0.9100	-13.333%	1	2,026	-12.088%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-1.869%	25	2,026	-23.810%
2026-05-04	1.0000	1.0700	1.0000	1.0700	+7.000%	21	2,026	-25.234%
2026-04-30	1.0500	1.0500	1.0000	1.0000	-16.667%	38	2,023	-20.000%
2026-04-29	1.1000	1.2000	1.1000	1.2000	+20.000%	1,605	2,105	-33.333%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-5.660%	5	819	-20.000%
2026-04-17	1.0400	1.0600	1.0300	1.0600	+8.163%	150	819	-24.528%
2026-04-15	1.0500	1.0500	0.9800	0.9800	-14.783%	24	724	-18.367%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-14.815%	1	700	-30.435%
2026-04-07	1.3100	1.3500	1.3100	1.3500	-3.571%	51	701	-40.741%
2026-04-06	1.4000	1.4000	1.4000	1.4000	+2.941%	12	658	-42.857%
2026-04-01	1.3600	1.3600	1.3600	1.3600	-6.207%	3	670	-41.176%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-12.121%	1	670	-44.828%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-2.941%	12	670	-51.515%
2026-03-16	1.7000	1.7000	1.7000	1.7000	0.000%	10	670	-52.941%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+6.250%	1	666	-52.941%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+6.667%	1	666	-50.000%
2026-03-10	1.5000	1.5000	1.5000	1.5000	0.000%	31	666	-46.667%
2026-03-09	1.5500	1.5500	1.5000	1.5000	+0.671%	16	666	-46.667%
2026-03-06	1.3900	1.4900	1.3900	1.4900	+26.271%	53	667	-46.309%
2026-03-04	1.1800	1.1800	1.1800	1.1800	-5.600%	1	639	-32.203%
2026-02-27	1.1500	1.2500	1.1500	1.2500	+38.889%	75	639	-36.000%
2026-02-23	0.9000	0.9000	0.9000	0.9000	-14.286%	20	574	-11.111%
2026-02-20	1.0500	1.0500	1.0500	1.0500	0.000%	20	593	-23.810%
2026-02-13	1.0500	1.0500	1.0500	1.0500	+61.538%	62	553	-23.810%
2026-02-04	0.6500	0.6500	0.6500	0.6500	-27.778%	2	553	+23.077%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-5.263%	5	553	-11.111%
2026-01-28	0.9500	0.9500	0.9500	0.9500	+26.667%	4	548	-15.789%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-6.250%	100	548	+6.667%
2026-01-22	0.6200	0.8000	0.6200	0.8000	+23.077%	36	448	0.000%
2026-01-21	0.6500	0.6500	0.6500	0.6500	-27.778%	10	413	+23.077%
2026-01-12	0.9000	0.9000	0.9000	0.9000	-5.263%	26	403	-11.111%
2025-12-30	0.9500	0.9500	0.9500	0.9500	0.000%	1	377	-15.789%
2025-12-23	0.9500	0.9500	0.9500	0.9500	+11.765%	2	376	-15.789%
2025-12-22	0.8500	0.8500	0.8500	0.8500	-8.602%	6	374	-5.882%
2025-12-19	0.9500	0.9500	0.9300	0.9300	-7.000%	131	374	-13.978%
2025-12-18	1.0000	1.0000	1.0000	1.0000	0.000%	1	284	-20.000%
2025-12-16	1.0000	1.0000	1.0000	1.0000	-0.990%	20	285	-20.000%
2025-12-12	1.0100	1.0100	1.0100	1.0100	+6.316%	1	305	-20.792%
2025-12-11	1.0500	1.0500	0.9500	0.9500	-13.636%	50	306	-15.789%
2025-12-10	1.2000	1.2000	1.1000	1.1000	-8.333%	6	334	-27.273%
2025-12-04	1.2400	1.2400	1.2000	1.2000	-5.512%	100	328	-33.333%
2025-12-03	1.3000	1.3000	1.2500	1.2700	-15.333%	32	228	-37.008%
2025-11-25	1.5000	1.5000	1.5000	1.5000	-16.201%	1	247	-46.667%
2025-11-17	1.7900	1.7900	1.7900	1.7900	+0.562%	3	247	-55.307%
2025-10-30	2.0000	2.0000	1.7800	1.7800	-0.559%	30	250	-55.056%
2025-10-29	1.8100	1.8100	1.7900	1.7900	+19.333%	20	220	-55.307%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-13.793%	3	200	-46.667%
2025-10-27	2.0000	2.0000	1.6000	1.7400	+16.000%	66	137	-54.023%
2025-10-24	1.5000	1.5000	1.5000	1.5000	+17.188%	20	137	-46.667%
2025-10-20	1.2800	1.2800	1.2800	1.2800	-3.030%	15	117	-37.500%
2025-10-08	1.2300	1.3200	1.2300	1.3200	+4.762%	2	106	-39.394%
2025-10-06	1.2600	1.2600	1.2600	1.2600	+26.000%	1	106	-36.508%
2025-10-01	1.0000	1.0000	1.0000	1.0000	-9.091%	15	105	-20.000%
2025-09-25	1.1000	1.1000	1.1000	1.1000	-1.786%	1	90	-27.273%
2025-09-02	1.1000	1.1200	1.1000	1.1200	+3.704%	30	89	-28.571%
2025-08-27	1.0800	1.0800	1.0800	1.0800	-6.087%	9	69	-25.926%
2025-08-22	1.1500	1.1500	1.1500	1.1500	-14.179%	31	74	-30.435%
2025-08-20	1.3400	1.3400	1.3400	1.3400	+1.515%	3	58	-40.299%
2025-07-25	1.3000	1.3200	1.2300	1.3200	+5.600%	12	56	-39.394%
2025-07-24	1.1700	1.2500	1.1700	1.2500	-6.015%	2	56	-36.000%
2025-07-22	1.2700	1.3300	1.2700	1.3300	+6.400%	2	56	-39.850%
2025-07-21	1.2500	1.2500	1.2500	1.2500	-7.407%	10	56	-36.000%
2025-07-16	1.4500	1.4500	1.3500	1.3500	0.000%	11	46	-40.741%
2025-07-15	1.3000	1.3500	1.2100	1.3500	0.000%	5	35	-40.741%
2025-07-14	1.3500	1.3500	1.3500	1.3500	-34.146%	2	32	-40.741%
2025-06-02	2.0500	2.0500	2.0500	2.0500	+2.500%	5	30	-60.976%
2025-05-30	2.0000	2.0000	2.0000	2.0000	-41.860%	10	29	-60.000%
2025-04-07	3.4400	3.4400	3.4400	3.4400	-11.795%	1	25	-76.744%
2025-04-04	3.6500	3.9000	3.6500	3.9000	+44.444%	26	25	-79.487%
2025-04-03	2.7000	2.7000	2.7000	2.7000	+17.391%	3	34	-70.370%
2025-03-07	2.3000	2.3000	2.3000	2.3000	0.000%	20	37	-65.217%
2025-03-05	2.3000	2.3000	2.3000	2.3000	+557.143%	3	27	-65.217%
2025-03-04	0.3500	0.3500	0.3500	0.3500	-82.051%	1	24	+128.571%
2025-02-27	1.9500	1.9500	1.9500	1.9500	+30.000%	1	25	-58.974%
2025-02-10	1.5000	1.5000	1.5000	1.5000	+3.448%	10	24	-46.667%
2024-12-20	1.4500	1.4500	1.4500	1.4500	-44.231%	9	14	-44.828%
2024-09-16	2.6000	2.6000	2.6000	2.6000	0.000%	5	5	-69.231%