Dark

HBI20270115C5
HBI Jan 15 2027 5.00 Call (HBI270115C00005000)
option OPRA

Inactive

Nov 25, 2025

1.00-53.488%(-1.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-25	1.0000	1.0000	1.0000	1.0000	-53.488%	4	1,486	0.000%
2025-11-06	2.1500	2.1500	2.1500	2.1500	+13.757%	2	1,550	-53.488%
2025-10-30	1.8900	1.8900	1.8900	1.8900	-10.000%	1	1,551	-47.090%
2025-10-29	2.1000	2.1000	2.1000	2.1000	-0.474%	1	1,551	-52.381%
2025-10-23	2.1100	2.1100	2.1100	2.1100	+0.476%	15	1,551	-52.607%
2025-10-22	2.1000	2.1000	2.1000	2.1000	+10.526%	2	1,558	-52.381%
2025-10-20	1.9000	1.9000	1.9000	1.9000	+46.154%	5	1,560	-47.368%
2025-10-10	1.3000	1.3000	1.3000	1.3000	-36.585%	125	1,560	-23.077%
2025-10-09	2.1500	2.1500	1.9600	2.0500	-8.889%	20	1,560	-51.220%
2025-10-08	2.2500	2.2500	2.2500	2.2500	+7.656%	15	1,565	-55.556%
2025-10-07	1.9000	2.2200	1.9000	2.0900	-6.696%	135	1,613	-52.153%
2025-10-03	2.3000	2.3000	2.2400	2.2400	+9.804%	4	1,613	-55.357%
2025-10-01	2.0400	2.0400	2.0400	2.0400	+0.990%	1	1,613	-50.980%
2025-09-30	2.0200	2.0200	2.0200	2.0200	+18.824%	1	1,613	-50.495%
2025-09-29	1.7000	1.7000	1.7000	1.7000	-13.265%	321	1,614	-41.176%
2025-09-26	1.9600	1.9600	1.9600	1.9600	+13.953%	7	1,656	-48.980%
2025-09-25	1.7200	1.7200	1.7200	1.7200	-7.027%	15	1,656	-41.860%
2025-09-24	1.8500	1.8500	1.8500	1.8500	+1.093%	15	1,671	-45.946%
2025-09-23	1.8000	1.8300	1.8000	1.8300	+2.235%	2	1,656	-45.355%
2025-09-19	1.7000	1.7900	1.7000	1.7900	+11.875%	11	1,658	-44.134%
2025-09-18	1.6000	1.6000	1.6000	1.6000	-1.235%	10	1,649	-37.500%
2025-09-16	1.5500	1.6200	1.5500	1.6200	-4.706%	6	1,659	-38.272%
2025-09-15	1.7000	1.7000	1.7000	1.7000	+2.410%	5	1,665	-41.176%
2025-09-12	1.6800	1.6800	1.6600	1.6600	-1.775%	15	1,662	-39.759%
2025-09-11	1.7000	1.7200	1.6600	1.6900	+2.424%	46	1,647	-40.828%
2025-09-10	1.6500	1.6500	1.6500	1.6500	-2.941%	1	1,639	-39.394%
2025-09-08	1.7500	1.7500	1.7000	1.7000	-1.734%	60	1,640	-41.176%
2025-09-05	1.7300	1.7300	1.7300	1.7300	+4.848%	5	1,634	-42.197%
2025-09-04	1.6500	1.6500	1.6500	1.6500	+13.793%	15	1,634	-39.394%
2025-09-03	1.4500	1.4500	1.4500	1.4500	-6.452%	70	1,634	-31.034%
2025-09-02	1.5800	1.5800	1.5500	1.5500	-5.488%	11	1,647	-35.484%
2025-08-25	1.6000	1.6400	1.5800	1.6400	-7.865%	26	1,648	-39.024%
2025-08-22	1.6000	1.9500	1.6000	1.7800	+14.839%	16	1,648	-43.820%
2025-08-21	1.6000	1.6000	1.3100	1.5500	-3.125%	13	1,645	-35.484%
2025-08-20	1.7500	1.7500	1.4000	1.6000	-11.111%	21	1,644	-37.500%
2025-08-19	1.8000	1.8000	1.8000	1.8000	+2.273%	40	1,647	-44.444%
2025-08-18	1.8000	1.8500	1.7600	1.7600	+0.571%	15	1,662	-43.182%
2025-08-15	1.8100	1.8200	1.6700	1.7500	+8.025%	35	1,677	-42.857%
2025-08-14	1.4500	2.0000	1.4500	1.6200	-7.955%	95	1,698	-38.272%
2025-08-13	1.7000	1.9800	1.6000	1.7600	+10.000%	332	1,647	-43.182%
2025-08-12	2.0000	2.5500	1.3000	1.6000	+33.333%	1,720	1,782	-37.500%
2025-08-11	1.2000	1.2000	1.2000	1.2000	+6.195%	2	2,419	-16.667%
2025-08-08	1.1100	1.1500	1.0600	1.1300	+2.727%	31	2,418	-11.504%
2025-08-07	1.4000	1.4500	1.0500	1.1000	+39.241%	357	2,393	-9.091%
2025-08-06	0.7600	0.8100	0.7600	0.7900	0.000%	404	2,122	+26.582%
2025-08-05	0.7700	0.8000	0.7700	0.7900	-1.250%	8	1,796	+26.582%
2025-08-04	0.7500	0.8000	0.7500	0.8000	+21.212%	12	1,790	+25.000%
2025-08-01	0.6500	0.7200	0.6500	0.6600	-9.589%	78	1,778	+51.515%
2025-07-31	0.7500	0.7600	0.7300	0.7300	-8.750%	281	1,824	+36.986%
2025-07-30	0.8100	0.8100	0.7500	0.8000	0.000%	838	1,623	+25.000%
2025-07-29	0.9400	0.9400	0.8000	0.8000	-16.667%	127	1,034	+25.000%
2025-07-28	1.0000	1.0000	0.9100	0.9600	-4.000%	81	1,083	+4.167%
2025-07-25	0.9500	1.0100	0.9500	1.0000	0.000%	58	1,034	0.000%
2025-07-24	1.0600	1.0800	1.0000	1.0000	-4.762%	18	981	0.000%
2025-07-23	1.0500	1.1000	1.0500	1.0500	+2.941%	122	968	-4.762%
2025-07-22	0.9500	1.0500	0.9500	1.0200	+2.000%	214	865	-1.961%
2025-07-21	0.9000	1.0000	0.9000	1.0000	0.000%	21	761	0.000%
2025-07-18	0.9800	1.0500	0.9800	1.0000	+11.111%	12	743	0.000%
2025-07-17	0.9000	0.9000	0.9000	0.9000	-1.099%	3	738	+11.111%
2025-07-16	0.9100	0.9100	0.9100	0.9100	-1.087%	8	735	+9.890%
2025-07-15	0.9000	0.9200	0.9000	0.9200	-16.364%	21	743	+8.696%
2025-07-11	1.0200	1.1000	1.0200	1.1000	+1.852%	22	722	-9.091%
2025-07-09	1.0800	1.0800	1.0800	1.0800	-4.425%	6	701	-7.407%
2025-07-08	1.0700	1.1300	1.0700	1.1300	+18.947%	17	695	-11.504%
2025-07-07	0.9500	0.9500	0.9500	0.9500	-17.391%	1	679	+5.263%
2025-07-02	1.1000	1.2300	1.0000	1.1500	-4.167%	217	679	-13.043%
2025-07-01	1.1000	1.2000	1.1000	1.2000	+14.286%	57	768	-16.667%
2025-06-30	1.0500	1.0500	1.0500	1.0500	-2.778%	8	718	-4.762%
2025-06-27	1.1000	1.1000	1.0800	1.0800	+0.935%	101	726	-7.407%
2025-06-26	1.0000	1.0700	1.0000	1.0700	0.000%	101	625	-6.542%
2025-06-25	1.0700	1.0700	1.0700	1.0700	+4.902%	1	625	-6.542%
2025-06-23	1.0100	1.0200	1.0100	1.0200	+3.030%	200	624	-1.961%
2025-06-20	1.0000	1.0000	0.9900	0.9900	+4.211%	14	474	+1.010%
2025-06-18	1.0200	1.0200	0.9500	0.9500	-13.636%	8	473	+5.263%
2025-06-17	1.1000	1.1000	1.1000	1.1000	0.000%	12	473	-9.091%
2025-06-16	1.1000	1.1500	1.1000	1.1000	+3.774%	34	461	-9.091%
2025-06-13	1.1500	1.1500	1.0600	1.0600	-16.535%	48	433	-5.660%
2025-06-11	1.3200	1.3300	1.2700	1.2700	-9.286%	4	409	-21.260%
2025-06-10	1.3300	1.4000	1.3000	1.4000	+6.061%	16	405	-28.571%
2025-06-06	1.3000	1.3200	1.3000	1.3200	+20.000%	10	401	-24.242%
2025-06-05	1.1000	1.1000	1.1000	1.1000	-12.000%	1	401	-9.091%
2025-06-04	1.2500	1.2500	1.2500	1.2500	-4.580%	2	399	-20.000%
2025-06-03	1.1200	1.3100	1.1200	1.3100	-12.081%	11	399	-23.664%
2025-05-27	1.4900	1.4900	1.4900	1.4900	+12.030%	2	396	-32.886%
2025-05-23	1.3300	1.3300	1.3300	1.3300	-15.287%	10	389	-24.812%
2025-05-15	1.5500	1.5800	1.5500	1.5700	-1.875%	61	389	-36.306%
2025-05-14	1.5000	1.6000	1.5000	1.6000	+11.111%	8	341	-37.500%
2025-05-13	1.4400	1.4400	1.4400	1.4400	-17.714%	1	334	-30.556%
2025-05-12	1.7500	1.7500	1.7500	1.7500	+19.048%	1	334	-42.857%
2025-05-09	1.4700	1.4700	1.4700	1.4700	-2.000%	4	333	-31.973%
2025-05-08	1.5000	1.5000	1.5000	1.5000	+13.636%	3	332	-33.333%
2025-05-05	1.3700	1.3700	1.3200	1.3200	+1.538%	2	332	-24.242%
2025-05-02	1.3100	1.3100	1.3000	1.3000	-0.763%	38	330	-23.077%
2025-04-25	1.3000	1.3100	1.3000	1.3100	+9.167%	12	329	-23.664%
2025-04-23	1.2700	1.2700	1.2000	1.2000	+7.143%	80	324	-16.667%
2025-04-22	1.1200	1.1200	1.1200	1.1200	+6.667%	1	244	-10.714%
2025-04-16	1.0500	1.0500	1.0500	1.0500	-8.696%	2	243	-4.762%
2025-04-11	1.1000	1.2000	1.1000	1.1500	-8.000%	56	241	-13.043%
2025-04-09	1.0000	1.2500	1.0000	1.2500	+25.000%	12	215	-20.000%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-22.481%	3	203	0.000%
2025-04-07	1.1500	1.2900	1.1500	1.2900	-7.857%	5	203	-22.481%
2025-04-04	1.2500	1.4000	1.2000	1.4000	-6.667%	104	203	-28.571%
2025-04-03	1.5000	1.5000	1.5000	1.5000	-25.373%	25	153	-33.333%
2025-04-02	2.0100	2.0100	2.0100	2.0100	+5.236%	1	128	-50.249%
2025-03-31	1.9100	1.9100	1.9100	1.9100	-4.500%	3	128	-47.644%
2025-03-06	2.0000	2.0000	2.0000	2.0000	0.000%	1	128	-50.000%
2025-03-04	2.0000	2.0000	2.0000	2.0000	-4.762%	2	127	-50.000%
2025-03-03	2.1000	2.1000	2.1000	2.1000	-12.134%	20	125	-52.381%
2025-02-27	2.2400	2.3900	2.2400	2.3900	-8.077%	3	125	-58.159%
2025-02-26	2.6000	2.6000	2.6000	2.6000	+3.175%	1	129	-61.538%
2025-02-25	2.3400	2.5200	2.3400	2.5200	+7.234%	6	129	-60.317%
2025-02-24	2.3500	2.3500	2.3500	2.3500	0.000%	1	129	-57.447%
2025-02-21	2.3500	2.3500	2.3500	2.3500	-2.083%	50	128	-57.447%
2025-02-19	2.4000	2.4000	2.4000	2.4000	+8.597%	1	118	-58.333%
2025-02-18	2.1500	2.2300	2.1500	2.2100	+2.791%	95	119	-54.751%
2025-02-14	2.4000	2.4000	2.1500	2.1500	-10.417%	112	42	-53.488%
2025-02-13	2.4700	2.6000	2.1600	2.4000	-33.333%	14	33	-58.333%
2025-02-03	3.6000	3.6000	3.6000	3.6000	-10.891%	1	33	-72.222%
2024-12-30	4.0400	4.0400	4.0400	4.0400	-4.941%	1	32	-75.248%
2024-11-19	4.2500	4.2500	4.2500	4.2500	+2.410%	25	32	-76.471%
2024-11-18	4.1500	4.1500	4.1500	4.1500	+29.688%	2	7	-75.904%
2024-10-04	3.1800	3.2000	3.1000	3.2000	0.000%	6	7	-68.750%
2024-10-01	3.2400	3.2400	3.2000	3.2000	+7.744%	3	5	-68.750%
2024-09-18	2.9000	2.9700	2.9000	2.9700	0.000%	2	2	-66.330%

.dark-mode .s42n23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s42n23{ color: #333333; background-color: white; border: 2px solid #333333; }HBI20270115C5HBI Jan 15 2027 5.00 Call (HBI270115C00005000)option OPRA

HBI20270115C5
HBI Jan 15 2027 5.00 Call (HBI270115C00005000)
option OPRA