Dark

HBM20260717C20
HBM Jul 17 2026 20.00 Call (HBM260717C00020000)
option OPRA

EOD

Jun 26, 2026

3.83+2.406%(+0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	3.9200	3.9200	3.8300	3.8300	+2.406%	10	1,775	0.000%
2026-06-25	4.3000	4.3000	3.7400	3.7400	-26.667%	61	1,785	+2.406%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-35.197%	50	1,845	-24.902%
2026-06-18	7.8700	7.8700	7.8700	7.8700	-20.102%	4	1,882	-51.334%
2026-06-17	9.8500	9.8500	9.8500	9.8500	+4.787%	2	1,882	-61.117%
2026-06-16	9.0400	9.4000	8.9000	9.4000	+4.444%	8	1,882	-59.255%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+64.234%	3	1,878	-57.444%
2026-06-09	5.4800	5.4800	5.4800	5.4800	-15.562%	1	1,878	-30.109%
2026-06-08	6.4900	6.4900	6.4900	6.4900	-22.738%	4	1,879	-40.986%
2026-06-05	8.4000	8.4000	8.4000	8.4000	-18.447%	1	1,879	-54.405%
2026-06-04	10.3000	10.3000	10.3000	10.3000	-7.124%	4	1,879	-62.816%
2026-06-03	11.0000	11.0900	11.0000	11.0900	-8.347%	10	1,879	-65.464%
2026-06-02	11.6800	12.1000	11.6800	12.1000	+21.000%	15	1,879	-68.347%
2026-06-01	10.0000	10.0000	10.0000	10.0000	+14.943%	1	1,878	-61.700%
2026-05-29	9.0000	9.0000	8.7000	8.7000	+67.308%	10	1,878	-55.977%
2026-05-20	5.2000	5.2000	5.2000	5.2000	+13.043%	1	1,878	-26.346%
2026-05-19	4.8000	4.8000	4.6000	4.6000	-8.000%	3	1,902	-16.739%
2026-05-18	5.1500	5.3000	5.0000	5.0000	-36.061%	23	1,902	-23.400%
2026-05-14	7.7000	8.0300	7.7000	7.8200	-7.892%	6	1,902	-51.023%
2026-05-13	8.0000	8.5500	8.0000	8.4900	+10.260%	8	1,903	-54.888%
2026-05-12	7.0000	7.7000	7.0000	7.7000	+24.194%	16	1,903	-50.260%
2026-05-11	6.2000	6.2000	6.2000	6.2000	+5.263%	5	1,903	-38.226%
2026-05-08	5.6000	5.8900	5.6000	5.8900	+11.553%	27	1,903	-34.975%
2026-05-06	5.0000	5.2800	5.0000	5.2800	+43.478%	7	1,903	-27.462%
2026-05-05	3.9000	3.9000	3.6800	3.6800	-13.412%	26	1,903	+4.076%
2026-04-28	4.5000	4.5000	4.1500	4.2500	-19.355%	7	1,903	-9.882%
2026-04-27	5.3000	5.3000	5.2700	5.2700	+1.346%	28	1,903	-27.324%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-5.455%	3	1,920	-26.346%
2026-04-22	5.5000	5.5000	5.5000	5.5000	-9.836%	3	1,922	-30.364%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-7.576%	4	1,924	-37.213%
2026-04-20	6.6300	6.6300	6.6000	6.6000	-5.308%	15	1,928	-41.970%
2026-04-17	7.0000	7.0000	6.9700	6.9700	+12.419%	96	1,939	-45.050%
2026-04-16	6.2000	6.2000	6.2000	6.2000	-0.161%	1	1,945	-38.226%
2026-04-15	6.2100	6.2100	6.2100	6.2100	-2.969%	1	1,945	-38.325%
2026-04-14	6.3500	6.4500	6.2000	6.4000	+8.844%	126	1,944	-40.156%
2026-04-13	5.5300	5.8800	5.5300	5.8800	+2.083%	4	1,928	-34.864%
2026-04-10	5.4000	5.7600	5.4000	5.7600	+15.895%	3	1,941	-33.507%
2026-04-09	4.9700	4.9700	4.9700	4.9700	-6.226%	2	1,941	-22.938%
2026-04-08	5.3000	5.3900	5.3000	5.3000	+43.631%	13	1,943	-27.736%
2026-04-07	3.6000	3.7300	3.6000	3.6900	-0.270%	11	1,950	+3.794%
2026-04-06	3.8000	3.8000	3.7000	3.7000	-2.632%	9	1,949	+3.514%
2026-04-02	3.4500	3.9000	3.4500	3.8000	-7.317%	11	1,977	+0.789%
2026-04-01	3.8100	4.1000	3.8100	4.1000	+32.258%	32	1,977	-6.585%
2026-03-31	2.7500	3.1000	2.7500	3.1000	+31.356%	14	1,965	+23.548%
2026-03-30	2.5500	2.5500	2.3600	2.3600	-6.719%	6	1,966	+62.288%
2026-03-27	2.1500	2.6200	2.1500	2.5300	+3.265%	31	1,966	+51.383%
2026-03-26	2.6000	2.6000	2.4500	2.4500	-16.382%	18	1,941	+56.327%
2026-03-25	2.8600	3.1000	2.8000	2.9300	+26.293%	36	1,950	+30.717%
2026-03-24	2.2500	2.3200	1.9800	2.3200	+4.977%	28	1,950	+65.086%
2026-03-23	2.4700	2.4700	2.2100	2.2100	+16.316%	34	1,937	+73.303%
2026-03-20	2.3500	2.3500	1.9000	1.9000	-16.667%	12	1,940	+101.579%
2026-03-19	2.0000	2.2800	2.0000	2.2800	-23.232%	18	1,931	+67.982%
2026-03-18	2.9500	2.9700	2.9100	2.9700	-20.375%	9	1,919	+28.956%
2026-03-17	3.7300	3.7300	3.7300	3.7300	+6.571%	1	1,916	+2.681%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-20.455%	4	1,915	+9.429%
2026-03-12	4.2500	4.4000	4.2500	4.4000	-12.176%	4	1,919	-12.955%
2026-03-10	5.0800	5.0800	5.0100	5.0100	+16.512%	30	1,923	-23.553%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-15.686%	60	1,953	-10.930%
2026-03-06	4.7000	5.1000	4.7000	5.1000	+3.448%	2	1,953	-24.902%
2026-03-05	4.9300	4.9300	4.9300	4.9300	-27.500%	8	1,953	-22.312%
2026-03-03	6.3000	6.8000	6.1000	6.8000	-13.706%	23	1,957	-43.676%
2026-03-02	7.6000	8.0000	7.6000	7.8800	-17.917%	8	1,961	-51.396%
2026-02-27	9.5000	9.6000	9.5000	9.6000	+10.345%	7	1,962	-60.104%
2026-02-26	8.7000	8.7000	8.7000	8.7000	-5.946%	7	1,957	-55.977%
2026-02-25	9.2500	9.2500	9.2500	9.2500	+2.778%	2	1,962	-58.595%
2026-02-24	8.2000	9.0000	8.1800	9.0000	+21.622%	1,871	1,962	-57.444%
2026-02-23	7.3000	7.4000	7.1500	7.4000	+10.448%	9	2,339	-48.243%
2026-02-20	6.2000	6.7000	5.8000	6.7000	-1.471%	33	2,338	-42.836%
2026-02-19	6.5700	6.8000	6.5700	6.8000	+1.040%	15	2,348	-43.676%
2026-02-17	6.3800	6.7300	6.1500	6.7300	-14.702%	34	2,347	-43.091%
2026-02-13	7.8900	7.8900	7.8900	7.8900	+12.714%	50	2,335	-51.458%
2026-02-12	7.0000	7.0000	7.0000	7.0000	-10.026%	1	2,335	-45.286%
2026-02-11	7.7800	7.7800	7.7800	7.7800	+2.100%	1	2,335	-50.771%
2026-02-10	7.5000	7.6200	7.5000	7.6200	-4.750%	4	2,334	-49.738%
2026-02-09	8.0000	8.0000	8.0000	8.0000	+40.351%	3	2,336	-52.125%
2026-02-06	5.7000	5.7000	5.7000	5.7000	-3.226%	5	2,339	-32.807%
2026-02-05	6.5000	6.5000	5.8900	5.8900	-26.375%	13	2,344	-34.975%
2026-02-03	7.4000	8.0000	7.4000	8.0000	+24.417%	16	2,335	-52.125%
2026-02-02	6.4000	6.4300	6.3500	6.4300	+0.469%	4	2,340	-40.435%
2026-01-30	7.0500	7.0500	6.1000	6.4000	-27.273%	15	2,336	-40.156%
2026-01-28	8.5000	8.8000	8.2900	8.8000	+11.392%	21	2,336	-56.477%
2026-01-27	7.6000	8.0000	7.5000	7.9000	+6.757%	37	2,348	-51.519%
2026-01-26	8.0500	8.2000	7.4000	7.4000	+5.714%	36	2,380	-48.243%
2026-01-23	6.3000	7.0000	6.3000	7.0000	+12.903%	6	2,387	-45.286%
2026-01-22	6.1000	6.5000	5.8600	6.2000	-0.322%	33	2,391	-38.226%
2026-01-21	7.1000	7.1000	6.2200	6.2200	-8.664%	47	2,374	-38.424%
2026-01-20	5.7300	6.8100	5.3700	6.8100	+40.412%	84	2,367	-43.759%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-3.000%	1	2,331	-21.031%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-9.091%	36	2,331	-23.400%
2026-01-14	5.0400	5.7200	5.0000	5.5000	+1.852%	57	2,367	-30.364%
2026-01-13	5.2000	5.4000	5.2000	5.4000	+8.000%	23	2,359	-29.074%
2026-01-12	4.8400	5.0000	4.6000	5.0000	+16.279%	27	2,358	-23.400%
2026-01-09	4.2400	4.5300	4.2400	4.3000	+13.158%	20	2,366	-10.930%
2026-01-08	4.0000	4.0000	3.8000	3.8000	-2.564%	17	2,356	+0.789%
2026-01-07	4.2000	4.2000	3.5000	3.9000	-9.302%	41	2,366	-1.795%
2026-01-06	4.2400	4.9000	4.2400	4.3000	+2.381%	65	2,369	-10.930%
2026-01-05	3.3700	4.2000	3.3700	4.2000	+28.440%	18	2,366	-8.810%
2026-01-02	3.5000	3.7000	3.2700	3.2700	+2.188%	34	2,366	+17.125%
2025-12-31	3.2000	3.2000	3.1600	3.2000	+1.587%	232	2,213	+19.688%
2025-12-30	3.1500	3.1500	3.1500	3.1500	+8.621%	1	2,213	+21.587%
2025-12-29	3.2000	3.2000	2.7900	2.9000	-12.121%	13	2,213	+32.069%
2025-12-26	3.4000	3.4000	3.2000	3.3000	+4.101%	35	2,209	+16.061%
2025-12-24	3.1000	3.1700	3.0000	3.1700	-4.805%	8	2,191	+20.820%
2025-12-23	3.1500	3.3300	3.1500	3.3300	+7.419%	74	2,191	+15.015%
2025-12-22	3.2000	3.3600	3.0600	3.1000	+3.333%	22	2,180	+23.548%
2025-12-19	3.0000	3.0400	3.0000	3.0000	0.000%	18	2,186	+27.667%
2025-12-17	2.6500	3.0000	2.6500	3.0000	+16.732%	7	2,171	+27.667%
2025-12-16	2.7500	2.7500	2.5000	2.5700	-7.220%	49	2,171	+49.027%
2025-12-15	2.8600	2.8600	2.7100	2.7700	+0.727%	32	2,132	+38.267%
2025-12-12	2.7900	2.7900	2.6000	2.7500	0.000%	14	2,117	+39.273%
2025-12-11	2.7900	2.8500	2.6500	2.7500	+10.000%	35	2,108	+39.273%
2025-12-10	2.3200	2.5000	2.3200	2.5000	+16.279%	80	2,108	+53.200%
2025-12-09	2.0000	2.1700	2.0000	2.1500	+4.878%	25	2,079	+78.140%
2025-12-08	2.1000	2.1000	2.0000	2.0500	-2.381%	1,875	2,061	+86.829%
2025-12-03	1.9600	2.1200	1.9600	2.1000	+5.000%	187	211	+82.381%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-0.990%	1	27	+91.500%
2025-12-01	2.0200	2.0200	2.0200	2.0200	+1.000%	1	28	+89.604%
2025-11-28	2.0000	2.0000	2.0000	2.0000	+14.286%	5	27	+91.500%
2025-11-26	1.7500	1.7500	1.7500	1.7500	+20.690%	22	3	+118.857%
2025-11-25	1.4500	1.4500	1.4500	1.4500	-9.375%	1	3	+164.138%
2025-11-24	1.6000	1.6000	1.6000	1.6000	+33.333%	1	2	+139.375%
2025-11-21	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+219.167%