Dark

HBI20270115C7
HBI Jan 15 2027 7.00 Call (HBI270115C00007000)
option OPRA

Inactive

Nov 19, 2025

0.5500-8.333%(-0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-19	0.5500	0.5500	0.5500	0.5500	-8.333%	10	1,848	0.000%
2025-11-17	0.6000	0.6000	0.6000	0.6000	+36.364%	12	1,848	-8.333%
2025-11-13	0.4400	0.4400	0.4400	0.4400	+25.714%	10	1,836	+25.000%
2025-11-07	0.3500	0.3500	0.3500	0.3500	-44.444%	9	1,836	+57.143%
2025-11-03	0.6000	0.6300	0.4000	0.6300	+5.000%	54	1,834	-12.698%
2025-10-31	0.7000	0.7000	0.6000	0.6000	-13.043%	10	1,834	-8.333%
2025-10-30	0.6900	0.6900	0.6900	0.6900	-23.333%	1	1,831	-20.290%
2025-10-29	0.8800	0.9000	0.8800	0.9000	+38.462%	3	1,830	-38.889%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-18.750%	1	1,831	-15.385%
2025-10-22	0.8000	0.8000	0.8000	0.8000	0.000%	3	1,831	-31.250%
2025-10-21	0.8000	0.8000	0.8000	0.8000	-33.333%	5	1,828	-31.250%
2025-10-20	0.7100	1.2000	0.7100	1.2000	+64.384%	3	1,828	-54.167%
2025-10-17	0.7300	0.7300	0.7300	0.7300	-9.877%	7	1,827	-24.658%
2025-10-13	0.8000	0.8100	0.8000	0.8100	+22.727%	13	1,827	-32.099%
2025-10-10	0.8300	0.8300	0.6000	0.6600	-24.138%	16	1,814	-16.667%
2025-10-07	0.8700	0.8700	0.8700	0.8700	-1.136%	4	1,828	-36.782%
2025-10-03	0.8800	0.8800	0.8800	0.8800	+18.919%	1	1,828	-37.500%
2025-10-01	0.6000	0.7400	0.6000	0.7400	+34.545%	19	1,827	-25.676%
2025-09-30	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,826	0.000%
2025-09-29	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,826	0.000%
2025-09-26	0.6400	0.6400	0.5300	0.5300	+6.000%	40	1,827	+3.774%
2025-09-24	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,827	+10.000%
2025-09-23	0.6000	0.6000	0.6000	0.6000	+1.695%	3	1,827	-8.333%
2025-09-22	0.5500	0.5900	0.5500	0.5900	+7.273%	12	1,827	-6.780%
2025-09-18	0.5500	0.5500	0.5500	0.5500	+3.774%	1	1,825	0.000%
2025-09-17	0.5300	0.5300	0.5300	0.5300	0.000%	2	1,825	+3.774%
2025-09-16	0.4600	0.5300	0.4600	0.5300	+12.766%	6	1,823	+3.774%
2025-09-15	0.5000	0.5000	0.4700	0.4700	-6.000%	9	1,825	+17.021%
2025-09-12	0.4500	0.5500	0.4500	0.5000	0.000%	31	1,824	+10.000%
2025-09-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,794	+10.000%
2025-09-10	0.5200	0.5200	0.5000	0.5000	+11.111%	9	1,794	+10.000%
2025-09-08	0.5300	0.5300	0.4100	0.4500	+2.273%	17	1,792	+22.222%
2025-09-05	0.4400	0.4400	0.4400	0.4400	+25.714%	1	1,797	+25.000%
2025-09-04	0.4500	0.4500	0.3500	0.3500	+40.000%	71	1,798	+57.143%
2025-09-03	0.3600	0.3600	0.2500	0.2500	-44.444%	2	1,798	+120.000%
2025-09-02	0.5000	0.5400	0.4500	0.4500	+12.500%	5	1,797	+22.222%
2025-08-29	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,796	+37.500%
2025-08-28	0.5500	0.5500	0.4800	0.4800	-4.000%	4	1,796	+14.583%
2025-08-27	0.4500	0.5000	0.4500	0.5000	0.000%	6	1,798	+10.000%
2025-08-26	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,782	+10.000%
2025-08-25	0.4200	0.4500	0.3000	0.4500	-6.250%	46	1,782	+22.222%
2025-08-22	0.3000	0.4800	0.3000	0.4800	0.000%	11	1,813	+14.583%
2025-08-21	0.4000	0.4800	0.4000	0.4800	+6.667%	2	1,823	+14.583%
2025-08-20	0.3100	0.5000	0.3100	0.4500	-10.000%	50	1,822	+22.222%
2025-08-19	0.5100	0.5100	0.5000	0.5000	0.000%	24	1,839	+10.000%
2025-08-18	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,841	+10.000%
2025-08-15	0.5100	0.6000	0.5100	0.6000	+5.263%	14	1,842	-8.333%
2025-08-14	0.5000	0.6000	0.5000	0.5700	+5.556%	189	1,841	-3.509%
2025-08-13	0.5000	0.6000	0.4200	0.5400	+8.000%	476	2,018	+1.852%
2025-08-12	1.1500	1.1500	0.4500	0.5000	-12.281%	445	1,871	+10.000%
2025-08-11	0.6000	0.6000	0.5400	0.5700	+9.615%	22	2,039	-3.509%
2025-08-08	0.5100	0.5200	0.5100	0.5200	+8.333%	3	2,039	+5.769%
2025-08-07	0.6600	0.6600	0.4800	0.4800	+20.000%	75	2,039	+14.583%
2025-08-06	0.4000	0.4200	0.3900	0.4000	0.000%	1,027	2,027	+37.500%
2025-08-05	0.4000	0.4000	0.4000	0.4000	+5.263%	1	1,000	+37.500%
2025-08-04	0.3600	0.3900	0.3000	0.3800	+8.571%	28	1,000	+44.737%
2025-08-01	0.3500	0.3500	0.3500	0.3500	-12.500%	16	1,009	+57.143%
2025-07-31	0.4000	0.4000	0.4000	0.4000	+14.286%	1	993	+37.500%
2025-07-30	0.3800	0.3800	0.3500	0.3500	-12.500%	51	992	+57.143%
2025-07-29	0.4000	0.4100	0.4000	0.4000	-9.091%	44	991	+37.500%
2025-07-28	0.4400	0.4400	0.4400	0.4400	-4.348%	12	960	+25.000%
2025-07-25	0.4600	0.4600	0.4600	0.4600	-11.538%	1	953	+19.565%
2025-07-24	0.5200	0.5200	0.5200	0.5200	+13.043%	10	953	+5.769%
2025-07-23	0.4600	0.4600	0.4600	0.4600	-4.167%	17	943	+19.565%
2025-07-22	0.4700	0.5500	0.4700	0.4800	+9.091%	5	941	+14.583%
2025-07-21	0.4200	0.4500	0.4200	0.4400	+10.000%	19	941	+25.000%
2025-07-17	0.5500	0.5500	0.4000	0.4000	-14.894%	7	941	+37.500%
2025-07-16	0.4200	0.4700	0.4200	0.4700	+11.905%	102	941	+17.021%
2025-07-15	0.4500	0.4500	0.4200	0.4200	-10.638%	17	842	+30.952%
2025-07-14	0.4700	0.4700	0.4700	0.4700	-17.544%	2	843	+17.021%
2025-07-10	0.5000	0.5700	0.5000	0.5700	+16.327%	43	845	-3.509%
2025-07-09	0.5100	0.5100	0.4900	0.4900	-5.769%	25	815	+12.245%
2025-07-08	0.5500	0.5500	0.5200	0.5200	+4.000%	60	795	+5.769%
2025-07-07	0.5600	0.5600	0.5000	0.5000	-12.281%	2	746	+10.000%
2025-07-03	0.5500	0.5700	0.5500	0.5700	+21.277%	2	746	-3.509%
2025-06-30	0.5000	0.5000	0.4700	0.4700	+4.444%	6	746	+17.021%
2025-06-25	0.4500	0.4500	0.4500	0.4500	-4.255%	30	746	+22.222%
2025-06-23	0.4700	0.4700	0.4700	0.4700	-6.000%	2	746	+17.021%
2025-06-20	0.5000	0.5000	0.5000	0.5000	-1.961%	34	748	+10.000%
2025-06-18	0.5500	0.5500	0.5100	0.5100	-7.273%	17	735	+7.843%
2025-06-16	0.5500	0.5500	0.5200	0.5500	+1.852%	22	735	0.000%
2025-06-13	0.5900	0.5900	0.5400	0.5400	-22.857%	32	720	+1.852%
2025-06-06	0.7000	0.7000	0.7000	0.7000	0.000%	4	716	-21.429%
2025-06-04	0.7000	0.7000	0.7000	0.7000	0.000%	6	717	-21.429%
2025-05-30	0.7000	0.7000	0.7000	0.7000	+7.692%	2	717	-21.429%
2025-05-28	0.7600	0.7600	0.6500	0.6500	-18.750%	15	717	-15.385%
2025-05-27	0.8000	0.8000	0.8000	0.8000	+9.589%	1	717	-31.250%
2025-05-22	0.7300	0.7300	0.7300	0.7300	-14.118%	1	716	-24.658%
2025-05-21	0.8500	0.8500	0.8500	0.8500	-10.526%	28	716	-35.294%
2025-05-13	0.9500	0.9500	0.9500	0.9500	+4.396%	1	716	-42.105%
2025-05-12	0.9100	0.9100	0.9100	0.9100	+3.409%	1	715	-39.560%
2025-05-08	0.8500	0.8800	0.8400	0.8800	+12.821%	28	716	-37.500%
2025-05-05	0.7000	0.7800	0.7000	0.7800	+6.849%	20	706	-29.487%
2025-05-02	0.7300	0.7300	0.7300	0.7300	+7.353%	6	702	-24.658%
2025-04-30	0.6800	0.6800	0.6800	0.6800	-12.821%	1	702	-19.118%
2025-04-29	0.7800	0.7800	0.7800	0.7800	+5.405%	2	702	-29.487%
2025-04-23	0.7200	0.7400	0.6900	0.7400	+13.846%	79	702	-25.676%
2025-04-21	0.5900	0.6500	0.5900	0.6500	+8.333%	15	692	-15.385%
2025-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	15	692	-8.333%
2025-04-14	0.6100	0.6100	0.6000	0.6000	-4.762%	42	692	-8.333%
2025-04-11	0.6300	0.6300	0.6300	0.6300	+23.529%	6	672	-12.698%
2025-04-08	0.7000	0.7000	0.5100	0.5100	-32.000%	236	669	+7.843%
2025-04-07	0.8000	0.8000	0.7200	0.7500	+4.167%	4	660	-26.667%
2025-04-04	0.7600	0.7600	0.6500	0.7200	-10.000%	162	656	-23.611%
2025-04-03	1.0000	1.0000	0.8000	0.8000	-30.435%	26	652	-31.250%
2025-04-01	1.1500	1.1500	1.1500	1.1500	-1.709%	10	637	-52.174%
2025-03-31	1.1700	1.1700	1.1700	1.1700	-10.687%	1	628	-52.991%
2025-03-24	1.3100	1.3100	1.3100	1.3100	-6.429%	2	627	-58.015%
2025-03-20	1.4000	1.4000	1.4000	1.4000	+6.061%	22	625	-60.714%
2025-03-19	1.3200	1.3200	1.3200	1.3200	-0.752%	1	603	-58.333%
2025-03-17	1.3300	1.3300	1.3300	1.3300	+8.130%	1	603	-58.647%
2025-03-14	1.2300	1.2300	1.2300	1.2300	+6.957%	4	603	-55.285%
2025-03-13	1.2500	1.2500	1.1500	1.1500	-8.000%	10	596	-52.174%
2025-03-12	1.2200	1.2500	1.2200	1.2500	0.000%	16	596	-56.000%
2025-03-11	1.2700	1.2800	1.2500	1.2500	-1.575%	23	595	-56.000%
2025-03-10	1.2700	1.2700	1.2700	1.2700	0.000%	1	572	-56.693%
2025-03-07	1.2000	1.2700	1.2000	1.2700	+33.684%	4	573	-56.693%
2025-03-06	0.9500	0.9500	0.9500	0.9500	-29.630%	1	571	-42.105%
2025-03-05	1.3100	1.3500	1.3100	1.3500	+3.846%	5	572	-59.259%
2025-03-04	1.2500	1.3000	1.2400	1.3000	-15.584%	24	572	-57.692%
2025-02-27	1.5100	1.5400	1.4700	1.5400	-4.348%	12	548	-64.286%
2025-02-25	1.4700	1.6100	1.4700	1.6100	+8.784%	14	538	-65.839%
2025-02-21	1.4800	1.4800	1.4800	1.4800	-1.333%	2	527	-62.838%
2025-02-19	1.4600	1.5000	1.4600	1.5000	+8.696%	12	527	-63.333%
2025-02-18	1.3400	1.5000	1.3400	1.3800	+6.154%	17	533	-60.145%
2025-02-14	1.6000	1.6000	1.3000	1.3000	-13.333%	234	527	-57.692%
2025-02-13	1.3500	1.6500	1.3500	1.5000	-36.170%	35	527	-63.333%
2025-02-12	2.3500	2.3500	2.3500	2.3500	-5.242%	1	512	-76.596%
2025-02-07	2.4800	2.4800	2.4800	2.4800	-9.818%	2	511	-77.823%
2025-02-05	2.7500	2.7500	2.7500	2.7500	-1.079%	1	510	-80.000%
2025-02-04	2.7800	2.7800	2.7800	2.7800	+4.511%	1	510	-80.216%
2025-02-03	2.6600	2.6600	2.6600	2.6600	-10.135%	59	510	-79.323%
2025-01-27	2.9600	2.9600	2.9600	2.9600	+0.339%	1	510	-81.419%
2025-01-22	2.9500	2.9500	2.9500	2.9500	-1.338%	1	510	-81.356%
2025-01-17	2.9900	2.9900	2.9900	2.9900	+1.014%	20	500	-81.605%
2025-01-16	3.0000	3.0000	2.9600	2.9600	-9.480%	4	500	-81.419%
2025-01-15	3.2700	3.2700	3.2500	3.2700	+6.169%	10	496	-83.180%
2025-01-14	3.0900	3.0900	3.0800	3.0800	+4.407%	5	490	-82.143%
2025-01-08	2.9500	2.9500	2.9500	2.9500	-4.839%	1	484	-81.356%
2024-12-31	3.1000	3.1000	3.1000	3.1000	+5.442%	1	484	-82.258%
2024-12-30	2.9200	2.9400	2.9200	2.9400	-6.070%	20	484	-81.293%
2024-12-19	3.1300	3.1300	3.1300	3.1300	-9.012%	59	474	-82.428%
2024-12-12	3.4600	3.4600	3.4400	3.4400	+1.176%	2	415	-84.012%
2024-12-09	3.4000	3.4000	3.4000	3.4000	0.000%	3	415	-83.824%
2024-12-06	3.4000	3.4000	3.4000	3.4000	-4.762%	2	412	-83.824%
2024-12-02	3.6000	3.7000	3.5700	3.5700	-3.774%	150	411	-84.594%
2024-11-26	3.6800	3.8000	3.6800	3.7100	+10.746%	43	261	-85.175%
2024-11-25	3.3500	3.3500	3.3500	3.3500	+4.688%	13	242	-83.582%
2024-11-22	3.2600	3.2600	3.2000	3.2000	+0.313%	34	229	-82.813%
2024-11-21	3.1900	3.1900	3.1900	3.1900	+14.748%	8	222	-82.759%
2024-11-12	2.7800	2.7800	2.6500	2.7800	+3.731%	41	222	-80.216%
2024-11-08	2.9000	2.9000	2.6800	2.6800	-12.131%	26	181	-79.478%
2024-11-07	3.0000	3.3100	2.8800	3.0500	+22.000%	101	168	-81.967%
2024-10-28	2.3600	2.5000	2.3600	2.5000	+11.111%	9	68	-78.000%
2024-10-24	2.2500	2.2500	2.2500	2.2500	-9.639%	45	59	-75.556%
2024-10-18	2.4900	2.4900	2.4900	2.4900	-1.190%	4	18	-77.912%
2024-10-15	2.4300	2.5200	2.4300	2.5200	+7.234%	2	16	-78.175%
2024-10-11	2.3500	2.3500	2.3000	2.3500	-2.083%	6	15	-76.596%
2024-10-10	2.4000	2.4000	2.4000	2.4000	+2.128%	1	12	-77.083%
2024-10-09	2.5000	2.5000	2.3500	2.3500	-4.082%	2	13	-76.596%
2024-10-08	2.4500	2.4500	2.4500	2.4500	+2.941%	1	12	-77.551%
2024-10-07	2.3500	2.3800	2.3500	2.3800	+11.737%	2	12	-76.891%
2024-10-03	2.1300	2.1300	2.1300	2.1300	-4.484%	2	12	-74.178%
2024-10-02	2.2800	2.2800	2.2300	2.2300	-7.083%	6	10	-75.336%
2024-10-01	2.4000	2.4000	2.4000	2.4000	+7.623%	1	4	-77.083%
2024-09-30	2.2300	2.2300	2.2300	2.2300	+6.190%	1	3	-75.336%
2024-09-25	2.1000	2.1000	2.1000	2.1000	-52.273%	1	2	-73.810%
2024-09-19	4.4000	4.4000	4.4000	4.4000	+125.641%	1	1	-87.500%
2024-09-16	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-71.795%

.dark-mode .Rn16Hh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rn16Hh{ color: #333333; background-color: white; border: 2px solid #333333; }HBI20270115C7HBI Jan 15 2027 7.00 Call (HBI270115C00007000)option OPRA

HBI20270115C7
HBI Jan 15 2027 7.00 Call (HBI270115C00007000)
option OPRA