Dark

HBM20260717C22.5
HBM Jul 17 2026 22.50 Call (HBM260717C00022500)
option OPRA

EOD

Jul 1, 2026

1.62-11.475%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4500	1.6200	1.4500	1.6200	-11.475%	3	3,170	0.000%
2026-06-30	1.8300	1.8300	1.8300	1.8300	-7.576%	10	3,171	-11.475%
2026-06-29	1.7100	1.9800	1.5800	1.9800	+2.591%	31	3,171	-18.182%
2026-06-26	1.8600	1.9300	1.8600	1.9300	-12.273%	3	3,174	-16.062%
2026-06-25	2.7500	2.7500	2.1500	2.2000	+37.500%	8	3,175	-26.364%
2026-06-24	2.7000	2.7000	1.6000	1.6000	-60.976%	1,038	3,175	+1.250%
2026-06-23	4.1000	4.1000	4.1000	4.1000	-18.000%	20	2,236	-60.488%
2026-06-22	5.1000	5.1000	5.0000	5.0000	-7.063%	6	2,216	-67.600%
2026-06-18	5.3800	5.3800	5.3800	5.3800	-23.033%	40	2,268	-69.888%
2026-06-17	7.4800	7.6000	6.9900	6.9900	+3.556%	10	2,268	-76.824%
2026-06-16	6.7500	6.7500	6.7500	6.7500	-8.784%	1	2,268	-76.000%
2026-06-15	7.7000	7.7000	7.4000	7.4000	+51.020%	6	2,268	-78.108%
2026-06-11	4.5000	4.9000	4.5000	4.9000	+25.320%	2	2,264	-66.939%
2026-06-10	3.7300	3.9100	3.7300	3.9100	+2.895%	11	2,265	-58.568%
2026-06-09	3.2000	3.8000	3.2000	3.8000	-15.556%	17	2,267	-57.368%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-18.182%	5	2,266	-64.000%
2026-06-05	5.6000	6.0200	5.3400	5.5000	-31.250%	7	2,266	-70.545%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-5.882%	3	2,265	-79.750%
2026-06-03	8.4500	8.5000	8.4500	8.5000	-14.141%	7	2,265	-80.941%
2026-06-02	9.3600	9.9000	9.1200	9.9000	+17.299%	16	2,265	-83.636%
2026-06-01	7.7000	8.4400	7.7000	8.4400	+24.118%	13	2,270	-80.806%
2026-05-29	6.0000	6.8000	6.0000	6.8000	+4.615%	10	2,273	-76.176%
2026-05-28	5.8400	6.6500	5.8400	6.5000	+40.389%	47	2,273	-75.077%
2026-05-27	4.6300	4.6300	4.6300	4.6300	-7.214%	7	2,279	-65.011%
2026-05-26	4.1000	5.0000	4.1000	4.9900	+51.212%	78	2,284	-67.535%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-13.158%	5	2,237	-50.909%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+8.571%	2	2,237	-57.368%
2026-05-20	3.3000	3.5000	3.3000	3.5000	-2.778%	4	2,237	-53.714%
2026-05-18	4.0000	4.0000	3.5000	3.6000	-12.195%	8	2,237	-55.000%
2026-05-15	4.1000	4.1000	4.1000	4.1000	-25.455%	6	2,237	-60.488%
2026-05-14	5.5000	5.5000	5.5000	5.5000	-8.333%	2	2,241	-70.545%
2026-05-13	5.9500	6.5800	5.6500	6.0000	+6.195%	13	2,248	-73.000%
2026-05-12	5.1000	5.6500	5.1000	5.6500	+22.826%	12	2,248	-71.327%
2026-05-11	4.5000	4.6000	4.3000	4.6000	+31.429%	31	2,248	-64.783%
2026-05-06	3.5200	3.8000	3.5000	3.5000	+24.555%	35	2,276	-53.714%
2026-05-04	2.8100	2.8100	2.8100	2.8100	-21.289%	1	2,240	-42.349%
2026-05-01	3.5700	3.5700	3.5700	3.5700	+22.680%	3	2,239	-54.622%
2026-04-30	2.8400	2.9100	2.8400	2.9100	+5.818%	5	2,239	-44.330%
2026-04-29	2.1500	2.7500	2.1500	2.7500	-1.434%	4	2,239	-41.091%
2026-04-28	2.7900	2.7900	2.7500	2.7900	-22.500%	95	2,238	-41.935%
2026-04-27	3.6000	3.6000	3.6000	3.6000	0.000%	1	2,302	-55.000%
2026-04-22	3.9000	3.9000	3.6000	3.6000	-10.000%	5	2,301	-55.000%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-16.667%	1	2,296	-59.500%
2026-04-20	4.9000	4.9000	4.5000	4.8000	0.000%	41	2,296	-66.250%
2026-04-17	4.8000	5.1300	4.5000	4.8000	+11.888%	106	2,302	-66.250%
2026-04-16	4.2900	4.2900	4.2900	4.2900	+0.468%	1	2,254	-62.238%
2026-04-15	4.5000	4.5000	4.2700	4.2700	-11.042%	13	2,254	-62.061%
2026-04-14	4.5000	4.8000	4.5000	4.8000	+14.286%	24	2,253	-66.250%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+7.692%	6	2,253	-61.429%
2026-04-10	3.7900	4.0000	3.7900	3.9000	+8.333%	14	2,253	-58.462%
2026-04-09	3.6000	3.6000	3.6000	3.6000	0.000%	18	2,253	-55.000%
2026-04-08	4.0000	4.0000	3.4900	3.6000	+33.333%	7	2,253	-55.000%
2026-04-06	2.2000	2.7000	2.2000	2.7000	+1.504%	10	2,252	-40.000%
2026-04-02	2.6000	2.6600	2.6000	2.6600	+20.909%	5	2,252	-39.098%
2026-03-31	2.2000	2.2000	2.2000	2.2000	+46.667%	6	2,252	-26.364%
2026-03-30	1.8800	1.8800	1.4500	1.5000	-1.316%	6	2,246	+8.000%
2026-03-27	1.5200	1.5200	1.5200	1.5200	-5.000%	3	2,246	+6.579%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-23.810%	1	2,246	+1.250%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+34.615%	2	2,245	-22.857%
2026-03-23	1.5600	1.5600	1.5600	1.5600	+17.293%	2	2,245	+3.846%
2026-03-20	1.3300	1.3300	1.3300	1.3300	-19.394%	2	2,243	+21.805%
2026-03-19	1.9000	1.9000	1.6000	1.6500	-19.512%	5	2,243	-1.818%
2026-03-18	2.5000	2.5000	2.0500	2.0500	-33.871%	115	2,243	-20.976%
2026-03-17	2.7500	3.1000	2.6500	3.1000	+18.321%	109	2,253	-47.742%
2026-03-16	2.4500	2.6700	2.4500	2.6200	+9.167%	17	2,253	-38.168%
2026-03-13	2.7500	2.7500	2.4000	2.4000	-23.323%	1,007	2,252	-32.500%
2026-03-12	3.3000	3.3000	3.1300	3.1300	-7.941%	4	1,369	-48.243%
2026-03-11	3.5800	3.5800	3.4000	3.4000	+14.865%	15	1,366	-52.353%
2026-03-09	3.0000	3.0000	2.7300	2.9600	-15.909%	56	1,358	-45.270%
2026-03-06	3.9000	3.9000	3.5200	3.5200	-34.815%	508	1,398	-53.977%
2026-03-03	4.9500	5.4000	4.9500	5.4000	-15.094%	17	1,897	-70.000%
2026-03-02	6.3300	6.3600	6.3300	6.3600	-14.054%	6	1,891	-74.528%
2026-02-24	7.2000	7.4000	6.7000	7.4000	+33.816%	516	1,891	-78.108%
2026-02-23	5.5300	5.5300	5.5300	5.5300	+22.889%	5	2,204	-70.705%
2026-02-20	4.2800	4.5000	4.2800	4.5000	-16.667%	9	2,199	-64.000%
2026-02-17	6.3000	6.3000	4.8000	5.4000	-11.475%	15	2,204	-70.000%
2026-02-13	6.1000	6.1000	6.1000	6.1000	-6.154%	1	2,203	-73.443%
2026-02-11	6.5000	6.5000	6.5000	6.5000	+17.329%	4	2,203	-75.077%
2026-02-10	5.5400	5.5400	5.5400	5.5400	-7.667%	1	2,203	-70.758%
2026-02-09	6.0000	6.0000	6.0000	6.0000	+30.435%	1	2,204	-73.000%
2026-02-05	5.4000	5.4000	4.6000	4.6000	-14.815%	7	2,204	-64.783%
2026-02-04	5.4000	5.4000	5.4000	5.4000	+1.887%	4	2,204	-70.000%
2026-02-02	5.2600	5.3000	5.2600	5.3000	+2.913%	4	2,204	-69.434%
2026-01-30	5.2000	5.4000	4.8000	5.1500	-26.429%	11	2,204	-68.544%
2026-01-29	7.8900	7.8900	7.0000	7.0000	+0.719%	12	2,203	-76.857%
2026-01-28	6.9500	6.9500	6.9500	6.9500	+9.621%	1	2,202	-76.691%
2026-01-27	6.0000	6.3400	6.0000	6.3400	-0.157%	3	2,202	-74.448%
2026-01-26	6.3500	6.3500	6.3500	6.3500	+17.593%	1	2,203	-74.488%
2026-01-23	5.2500	5.5000	5.2500	5.4000	+10.204%	13	2,203	-70.000%
2026-01-22	4.9500	4.9600	4.9000	4.9000	-2.000%	9	2,204	-66.939%
2026-01-21	5.5000	5.5000	4.9700	5.0000	0.000%	18	2,206	-67.600%
2026-01-20	4.2000	5.0300	3.9500	5.0000	+24.688%	50	2,204	-67.600%
2026-01-16	3.7200	4.0100	3.4400	4.0100	+0.250%	35	2,200	-59.601%
2026-01-15	4.0000	4.1000	3.8000	4.0000	-2.439%	15	2,200	-59.500%
2026-01-14	5.3000	5.3000	3.7800	4.1000	+10.811%	119	2,193	-60.488%
2026-01-13	4.2000	4.4000	3.7000	3.7000	0.000%	24	2,144	-56.216%
2026-01-12	3.8400	3.8400	3.7000	3.7000	+15.625%	13	2,132	-56.216%
2026-01-09	3.2000	3.2000	3.2000	3.2000	+12.281%	94	2,131	-49.375%
2026-01-08	2.7000	2.8500	2.4000	2.8500	-5.000%	2,002	2,131	-43.158%
2026-01-07	3.1000	3.1000	3.0000	3.0000	-6.832%	3	130	-46.000%
2026-01-06	3.6200	3.6200	3.1700	3.2200	+37.021%	30	128	-49.689%
2026-01-02	2.3500	2.4000	2.3000	2.3500	+3.982%	62	113	-31.064%
2025-12-31	2.2600	2.2600	2.2600	2.2600	+5.116%	2	123	-28.319%
2025-12-30	2.1500	2.1500	2.1500	2.1500	+4.878%	1	123	-24.651%
2025-12-29	2.0500	2.0500	2.0400	2.0500	-16.327%	27	123	-20.976%
2025-12-26	2.6000	2.6000	2.3700	2.4500	+2.510%	6	96	-33.878%
2025-12-23	2.3900	2.3900	2.3900	2.3900	+12.207%	2	92	-32.218%
2025-12-22	2.1000	2.2000	2.1000	2.1300	-2.740%	10	90	-23.944%
2025-12-19	2.1900	2.1900	2.1900	2.1900	+23.729%	1	84	-26.027%
2025-12-16	1.7700	1.7700	1.7700	1.7700	-6.842%	2	83	-8.475%
2025-12-15	1.9000	1.9000	1.9000	1.9000	+31.034%	3	81	-14.737%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-3.333%	1	78	+11.724%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+15.385%	25	78	+8.000%
2025-12-02	1.3000	1.3000	1.3000	1.3000	+30.000%	10	53	+24.615%
2025-11-24	1.0000	1.0000	1.0000	1.0000	0.000%	50	50	+62.000%