Dark

HBI20270115C10
HBI Jan 15 2027 10.00 Call (HBI270115C00010000)
option OPRA

Inactive

Nov 25, 2025

0.0500-50.000%(-0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-25	0.1000	0.1000	0.0500	0.0500	-50.000%	5	2,717	0.000%
2025-11-17	0.1000	0.1000	0.1000	0.1000	0.000%	10	2,721	-50.000%
2025-11-14	0.1000	0.1000	0.1000	0.1000	+100.000%	2	2,711	-50.000%
2025-11-03	0.0500	0.0500	0.0500	0.0500	-16.667%	5	2,709	0.000%
2025-10-31	0.0600	0.0600	0.0600	0.0600	-33.333%	1	2,709	-16.667%
2025-10-29	0.0900	0.0900	0.0900	0.0900	-10.000%	5	2,708	-44.444%
2025-10-21	0.1000	0.1000	0.1000	0.1000	+42.857%	1	2,703	-50.000%
2025-10-08	0.0700	0.1000	0.0600	0.0700	-30.000%	7	2,702	-28.571%
2025-10-06	0.1000	0.1000	0.1000	0.1000	0.000%	72	2,696	-50.000%
2025-10-03	0.1000	0.1000	0.1000	0.1000	-33.333%	6	2,699	-50.000%
2025-10-02	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,699	-66.667%
2025-10-01	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,698	-50.000%
2025-09-29	0.1000	0.1000	0.1000	0.1000	+11.111%	3	2,699	-50.000%
2025-09-23	0.1000	0.1000	0.0900	0.0900	+50.000%	13	2,696	-44.444%
2025-09-17	0.1000	0.1000	0.0600	0.0600	+20.000%	4	2,686	-16.667%
2025-09-16	0.0500	0.0500	0.0500	0.0500	0.000%	11	2,683	0.000%
2025-09-11	0.1000	0.1000	0.0500	0.0500	-44.444%	248	2,694	0.000%
2025-09-10	0.0900	0.0900	0.0900	0.0900	-18.182%	4	2,912	-44.444%
2025-09-08	0.0800	0.1100	0.0700	0.1100	+10.000%	11	2,908	-54.545%
2025-09-05	0.0600	0.1000	0.0600	0.1000	0.000%	62	2,910	-50.000%
2025-09-04	0.1000	0.1000	0.1000	0.1000	+100.000%	11	2,857	-50.000%
2025-09-03	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,846	0.000%
2025-09-02	0.0500	0.0500	0.0500	0.0500	-54.545%	10	2,848	0.000%
2025-08-29	0.1100	0.1100	0.1100	0.1100	+22.222%	5	2,857	-54.545%
2025-08-28	0.0900	0.0900	0.0900	0.0900	+50.000%	10	2,857	-44.444%
2025-08-26	0.0500	0.0600	0.0500	0.0600	-25.000%	2	2,847	-16.667%
2025-08-25	0.1000	0.1000	0.0800	0.0800	+60.000%	40	2,845	-37.500%
2025-08-22	0.1000	0.1000	0.0500	0.0500	0.000%	203	2,820	0.000%
2025-08-21	0.0900	0.0900	0.0500	0.0500	0.000%	47	2,821	0.000%
2025-08-20	0.0500	0.0900	0.0500	0.0500	-16.667%	5	2,816	0.000%
2025-08-19	0.1000	0.1000	0.0500	0.0600	+20.000%	205	2,815	-16.667%
2025-08-18	0.1000	0.1000	0.0500	0.0500	-28.571%	38	2,817	0.000%
2025-08-15	0.0300	0.0700	0.0300	0.0700	-53.333%	2	2,837	-28.571%
2025-08-14	0.1000	0.1500	0.1000	0.1500	+50.000%	2	2,838	-66.667%
2025-08-13	0.1000	0.1500	0.0500	0.1000	+100.000%	556	2,839	-50.000%
2025-08-12	0.2600	0.3500	0.0500	0.0500	-78.261%	1,624	2,900	0.000%
2025-08-11	0.2300	0.2300	0.2300	0.2300	0.000%	60	3,574	-78.261%
2025-08-08	0.2600	0.2600	0.2300	0.2300	-8.000%	2	3,634	-78.261%
2025-08-07	0.2500	0.3100	0.2500	0.2500	+56.250%	27	3,634	-80.000%
2025-08-06	0.1600	0.1600	0.1600	0.1600	0.000%	3	3,636	-68.750%
2025-08-04	0.1600	0.1600	0.1600	0.1600	-5.882%	1	3,636	-68.750%
2025-08-01	0.1500	0.1700	0.1500	0.1700	+13.333%	5	3,637	-70.588%
2025-07-31	0.1500	0.1500	0.1500	0.1500	-16.667%	1	3,636	-66.667%
2025-07-28	0.1800	0.1800	0.1800	0.1800	0.000%	1	3,637	-72.222%
2025-07-25	0.1800	0.1800	0.1800	0.1800	-5.263%	3	3,636	-72.222%
2025-07-24	0.1600	0.1900	0.1600	0.1900	+18.750%	4	3,636	-73.684%
2025-07-23	0.2000	0.2000	0.1600	0.1600	-5.882%	62	3,636	-68.750%
2025-07-22	0.2000	0.2000	0.1700	0.1700	+13.333%	12	3,635	-70.588%
2025-07-21	0.1600	0.1900	0.1500	0.1500	-16.667%	145	3,635	-66.667%
2025-07-18	0.1500	0.1800	0.1500	0.1800	-10.000%	4	3,633	-72.222%
2025-07-17	0.2000	0.2000	0.2000	0.2000	+11.111%	1	3,633	-75.000%
2025-07-16	0.2000	0.2000	0.1500	0.1800	-5.263%	15	3,632	-72.222%
2025-07-15	0.2000	0.2000	0.1900	0.1900	-5.000%	390	3,630	-73.684%
2025-07-10	0.1800	0.2000	0.1600	0.2000	+25.000%	15	3,240	-75.000%
2025-07-08	0.1600	0.1600	0.1600	0.1600	-20.000%	19	3,225	-68.750%
2025-07-03	0.2000	0.2000	0.2000	0.2000	0.000%	4	3,225	-75.000%
2025-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,225	-75.000%
2025-06-30	0.1900	0.2000	0.1900	0.2000	0.000%	213	3,225	-75.000%
2025-06-27	0.2100	0.2200	0.2000	0.2000	-16.667%	11	3,025	-75.000%
2025-06-26	0.2200	0.2500	0.2200	0.2400	+41.176%	34	3,018	-79.167%
2025-06-24	0.1700	0.1700	0.1700	0.1700	-15.000%	35	2,994	-70.588%
2025-06-20	0.2000	0.2000	0.2000	0.2000	+33.333%	2	2,994	-75.000%
2025-06-18	0.1700	0.2000	0.1500	0.1500	-25.000%	240	2,789	-66.667%
2025-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,789	-75.000%
2025-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,784	-75.000%
2025-06-13	0.2400	0.2500	0.2400	0.2500	+25.000%	1,200	2,784	-80.000%
2025-06-12	0.2200	0.2200	0.2000	0.2000	-33.333%	2	2,186	-75.000%
2025-06-11	0.3000	0.3000	0.3000	0.3000	+3.448%	202	2,186	-83.333%
2025-06-06	0.2900	0.2900	0.2900	0.2900	-3.333%	2	1,986	-82.759%
2025-06-05	0.2500	0.3000	0.2500	0.3000	+15.385%	13	1,985	-83.333%
2025-06-04	0.2600	0.2600	0.2600	0.2600	-10.345%	1	1,973	-80.769%
2025-06-03	0.2500	0.2900	0.2100	0.2900	+7.407%	110	1,973	-82.759%
2025-06-02	0.2700	0.2700	0.2700	0.2700	-10.000%	5	1,872	-81.481%
2025-05-28	0.3000	0.3000	0.3000	0.3000	+7.143%	10	1,867	-83.333%
2025-05-22	0.2800	0.2800	0.2800	0.2800	-15.152%	2	1,867	-82.143%
2025-05-21	0.3500	0.3500	0.3100	0.3300	-13.158%	12	1,867	-84.848%
2025-05-20	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,866	-86.842%
2025-05-19	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,865	-86.842%
2025-05-16	0.4300	0.4300	0.3900	0.4000	+2.564%	232	1,864	-87.500%
2025-05-15	0.3900	0.3900	0.3900	0.3900	-2.500%	5	1,748	-87.179%
2025-05-13	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,745	-87.500%
2025-05-12	0.4200	0.4800	0.4200	0.4500	0.000%	9	1,745	-88.889%
2025-05-08	0.4000	0.4500	0.4000	0.4500	+32.353%	3	1,739	-88.889%
2025-05-07	0.3400	0.3400	0.3400	0.3400	+13.333%	1	1,739	-85.294%
2025-05-06	0.3000	0.3000	0.3000	0.3000	-18.919%	8	1,739	-83.333%
2025-05-02	0.3700	0.3700	0.3700	0.3700	+23.333%	4	1,739	-86.486%
2025-05-01	0.3000	0.3000	0.3000	0.3000	-14.286%	7	1,739	-83.333%
2025-04-29	0.3500	0.3500	0.3500	0.3500	+16.667%	5	1,732	-85.714%
2025-04-22	0.3500	0.3500	0.3000	0.3000	+7.143%	205	1,727	-83.333%
2025-04-11	0.2800	0.2800	0.2800	0.2800	-6.667%	16	1,522	-82.143%
2025-04-10	0.3000	0.3000	0.3000	0.3000	-21.053%	200	1,522	-83.333%
2025-04-09	0.2100	0.4000	0.2100	0.3800	+35.714%	828	1,322	-86.842%
2025-04-08	0.3000	0.3000	0.2800	0.2800	-20.000%	114	623	-82.143%
2025-04-07	0.3000	0.3500	0.3000	0.3500	0.000%	7	617	-85.714%
2025-04-04	0.3500	0.3500	0.3500	0.3500	0.000%	16	618	-85.714%
2025-04-03	0.4200	0.4200	0.3500	0.3500	-36.364%	14	626	-85.714%
2025-04-02	0.5400	0.5500	0.5400	0.5500	+10.000%	8	626	-90.909%
2025-04-01	0.5000	0.5000	0.5000	0.5000	-9.091%	123	620	-90.000%
2025-03-31	0.5500	0.5500	0.5500	0.5500	+5.769%	3	623	-90.909%
2025-03-28	0.5200	0.5200	0.5200	0.5200	-5.455%	6	623	-90.385%
2025-03-26	0.5500	0.5500	0.5500	0.5500	-8.333%	10	620	-90.909%
2025-03-24	0.5500	0.6000	0.5500	0.6000	-7.692%	6	620	-91.667%
2025-03-20	0.6500	0.6500	0.6500	0.6500	-5.797%	15	614	-92.308%
2025-03-19	0.6900	0.6900	0.6900	0.6900	+15.000%	1	599	-92.754%
2025-03-17	0.6000	0.6000	0.6000	0.6000	0.000%	3	599	-91.667%
2025-03-11	0.6000	0.6000	0.6000	0.6000	-1.639%	10	596	-91.667%
2025-03-06	0.6000	0.6100	0.5800	0.6100	+1.667%	16	586	-91.803%
2025-03-04	0.5000	0.6000	0.5000	0.6000	-7.692%	70	587	-91.667%
2025-03-03	0.7000	0.7000	0.6100	0.6500	-7.143%	60	607	-92.308%
2025-02-28	0.7000	0.7000	0.7000	0.7000	-6.667%	4	586	-92.857%
2025-02-27	0.7500	0.7500	0.7500	0.7500	-10.714%	10	587	-93.333%
2025-02-25	0.7500	0.8400	0.7000	0.8400	+16.667%	9	577	-94.048%
2025-02-24	0.7200	0.7200	0.7200	0.7200	+2.857%	1	577	-93.056%
2025-02-21	0.7000	0.7000	0.7000	0.7000	-2.778%	4	576	-92.857%
2025-02-20	0.7500	0.7500	0.7000	0.7200	-5.263%	21	576	-93.056%
2025-02-19	0.7000	0.7600	0.7000	0.7600	+20.635%	9	574	-93.421%
2025-02-18	0.6000	0.6300	0.6000	0.6300	-1.563%	6	567	-92.063%
2025-02-14	0.6900	0.6900	0.6400	0.6400	-14.667%	56	549	-92.188%
2025-02-13	0.8700	1.3000	0.6000	0.7500	-42.308%	270	549	-93.333%
2025-02-12	1.3000	1.3000	1.3000	1.3000	-0.763%	8	376	-96.154%
2025-02-11	1.3100	1.3100	1.3100	1.3100	-5.072%	1	368	-96.183%
2025-02-07	1.5500	1.5500	1.3800	1.3800	-10.390%	26	369	-96.377%
2025-02-05	1.5400	1.5400	1.5400	1.5400	+4.762%	1	376	-96.753%
2025-02-03	1.5000	1.6000	1.4400	1.4700	-10.366%	28	376	-96.599%
2025-01-31	1.8000	1.8000	1.6400	1.6400	-6.818%	10	376	-96.951%
2025-01-30	1.7600	1.7600	1.7600	1.7600	+0.571%	1	371	-97.159%
2025-01-28	1.7000	1.7500	1.7000	1.7500	-1.685%	3	371	-97.143%
2025-01-23	1.7800	1.7800	1.7800	1.7800	+18.667%	6	368	-97.191%
2025-01-21	1.5500	1.5500	1.5000	1.5000	-11.765%	41	314	-96.667%
2025-01-17	1.7600	1.8200	1.7000	1.7000	0.000%	26	314	-97.059%
2025-01-16	1.7000	1.7000	1.7000	1.7000	+5.590%	7	314	-97.059%
2025-01-13	1.6100	1.6100	1.6100	1.6100	-1.227%	1	308	-96.894%
2025-01-08	1.6300	1.6300	1.6300	1.6300	-1.212%	1	307	-96.933%
2025-01-07	1.6500	1.6500	1.6500	1.6500	-8.840%	1	307	-96.970%
2025-01-06	1.7900	1.8100	1.7900	1.8100	+0.556%	26	284	-97.238%
2025-01-03	1.7300	1.8000	1.7300	1.8000	+4.046%	8	284	-97.222%
2024-12-30	1.6100	1.7300	1.6100	1.7300	-6.486%	11	284	-97.110%
2024-12-27	1.8700	1.8700	1.8500	1.8500	-1.070%	4	281	-97.297%
2024-12-26	1.8700	1.8700	1.8700	1.8700	+1.630%	2	281	-97.326%
2024-12-23	1.8400	1.8400	1.8400	1.8400	+2.222%	2	281	-97.283%
2024-12-20	1.8000	1.8000	1.8000	1.8000	-2.703%	1	283	-97.222%
2024-12-18	1.8500	1.8500	1.8500	1.8500	-6.091%	1	284	-97.297%
2024-12-17	1.9800	1.9800	1.9700	1.9700	+2.073%	5	284	-97.462%
2024-12-10	1.9300	1.9300	1.9300	1.9300	-1.026%	2	279	-97.409%
2024-12-09	1.9500	1.9500	1.9500	1.9500	-5.340%	6	279	-97.436%
2024-12-06	2.0600	2.0600	2.0600	2.0600	+7.853%	4	273	-97.573%
2024-12-05	1.9100	1.9100	1.9100	1.9100	-4.500%	2	273	-97.382%
2024-12-04	2.1000	2.2000	2.0000	2.0000	-11.111%	13	271	-97.500%
2024-12-02	2.2900	2.2900	2.2500	2.2500	-1.747%	113	273	-97.778%
2024-11-26	2.1800	2.4000	2.0800	2.2900	+0.439%	31	163	-97.817%
2024-11-25	2.1000	2.2800	2.1000	2.2800	+19.372%	4	146	-97.807%
2024-11-21	1.9800	2.0900	1.9100	1.9100	+11.047%	31	114	-97.382%
2024-11-18	1.6500	1.8300	1.6500	1.7200	-2.825%	15	114	-97.093%
2024-11-15	1.7700	1.7700	1.7700	1.7700	+12.025%	4	109	-97.175%
2024-11-14	1.5900	1.5900	1.5800	1.5800	-1.250%	5	107	-96.835%
2024-11-11	1.6000	1.6000	1.6000	1.6000	-8.046%	7	102	-96.875%
2024-11-07	1.6500	1.9000	1.6500	1.7400	+39.200%	6	95	-97.126%
2024-11-04	1.2500	1.2500	1.2500	1.2500	0.000%	6	92	-96.000%
2024-10-31	1.2500	1.2500	1.2500	1.2500	-4.580%	5	86	-96.000%
2024-10-28	1.3100	1.3100	1.3100	1.3100	+0.769%	1	81	-96.183%
2024-10-21	1.2800	1.3000	1.2800	1.3000	-13.333%	22	81	-96.154%
2024-10-15	1.5000	1.5000	1.5000	1.5000	+15.385%	1	59	-96.667%
2024-10-14	1.3000	1.3000	1.3000	1.3000	-11.565%	2	58	-96.154%
2024-10-11	1.4700	1.4700	1.4700	1.4700	+11.364%	10	58	-96.599%
2024-10-01	1.3200	1.3200	1.3200	1.3200	+7.317%	28	53	-96.212%
2024-09-30	1.2300	1.2300	1.2300	1.2300	-15.172%	1	25	-95.935%
2024-09-27	1.4000	1.4500	1.4000	1.4500	+20.833%	10	24	-96.552%
2024-09-26	1.3000	1.3000	1.2000	1.2000	-14.286%	6	20	-95.833%
2024-09-25	1.1500	1.4000	1.1500	1.4000	0.000%	19	19	-96.429%

.dark-mode .W8T5yr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W8T5yr{ color: #333333; background-color: white; border: 2px solid #333333; }HBI20270115C10HBI Jan 15 2027 10.00 Call (HBI270115C00010000)option OPRA

HBI20270115C10
HBI Jan 15 2027 10.00 Call (HBI270115C00010000)
option OPRA