Dark

HBM20260717C25
HBM Jul 17 2026 25.00 Call (HBM260717C00025000)
option OPRA

EOD

Jul 1, 2026

0.4500-48.276%(-0.4200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5700	0.6500	0.4500	0.4500	-48.276%	40	3,050	0.000%
2026-06-30	0.7500	0.9000	0.7500	0.8700	+8.750%	21	3,075	-48.276%
2026-06-29	0.7500	0.8500	0.5500	0.8000	-5.882%	62	3,076	-43.750%
2026-06-26	0.8500	1.0000	0.8500	0.8500	-15.000%	152	3,045	-47.059%
2026-06-25	1.1100	1.1100	0.8500	1.0000	+25.000%	95	3,021	-55.000%
2026-06-24	1.2500	1.2500	0.6700	0.8000	-57.895%	86	2,968	-43.750%
2026-06-23	2.1000	2.2000	1.8400	1.9000	-45.714%	62	2,953	-76.316%
2026-06-22	2.8000	3.5000	2.8000	3.5000	+1.744%	45	2,930	-87.143%
2026-06-18	4.0000	4.2000	3.3200	3.4400	-14.000%	115	3,025	-86.919%
2026-06-17	4.5000	5.5000	4.0000	4.0000	-17.864%	141	3,025	-88.750%
2026-06-16	5.0000	5.0000	4.5000	4.8700	+8.222%	11	3,025	-90.760%
2026-06-15	5.6400	5.6400	4.5000	4.5000	+9.756%	12	3,024	-90.000%
2026-06-12	3.4000	4.2000	3.3000	4.1000	+36.667%	80	3,022	-89.024%
2026-06-11	2.3500	3.0000	2.3500	3.0000	+28.755%	16	3,013	-85.000%
2026-06-10	2.5200	2.7500	2.1500	2.3300	+3.556%	56	3,003	-80.687%
2026-06-09	3.1700	3.2000	1.8500	2.2500	-21.053%	144	3,002	-80.000%
2026-06-08	3.0000	3.0600	2.7500	2.8500	+0.352%	54	2,871	-84.211%
2026-06-05	4.0600	4.0600	2.8400	2.8400	-51.864%	63	2,866	-84.155%
2026-06-04	6.1000	6.1000	5.5900	5.9000	-9.231%	22	2,870	-92.373%
2026-06-03	7.1000	7.1000	6.3100	6.5000	-16.667%	45	2,873	-93.077%
2026-06-02	6.8000	7.9000	6.8000	7.8000	+18.541%	148	2,885	-94.231%
2026-06-01	5.4300	6.5800	5.2100	6.5800	+26.538%	296	2,981	-93.161%
2026-05-29	4.3000	5.2000	4.3000	5.2000	+9.474%	65	3,064	-91.346%
2026-05-28	3.2000	4.8000	3.2000	4.7500	+31.944%	186	3,081	-90.526%
2026-05-27	3.2900	3.6000	3.2000	3.6000	+2.857%	8	3,114	-87.500%
2026-05-26	2.9500	3.5000	2.8500	3.5000	+63.551%	66	3,117	-87.143%
2026-05-22	2.3000	2.3000	2.0500	2.1400	+15.676%	97	3,128	-78.972%
2026-05-21	2.2500	2.2500	1.8500	1.8500	-15.909%	32	3,058	-75.676%
2026-05-20	2.0500	2.2000	2.0500	2.2000	+8.374%	149	3,058	-79.545%
2026-05-19	2.0500	2.0700	1.7500	2.0300	-11.739%	12	2,914	-77.833%
2026-05-18	2.5500	2.7500	2.2300	2.3000	-22.034%	70	2,914	-80.435%
2026-05-15	2.9300	2.9500	2.5500	2.9500	-28.049%	112	2,914	-84.746%
2026-05-14	3.8000	4.2000	3.8000	4.1000	-4.651%	48	2,827	-89.024%
2026-05-13	4.2000	4.6100	3.9500	4.3000	+7.500%	35	2,820	-89.535%
2026-05-12	3.2000	4.1000	3.0000	4.0000	+35.593%	54	2,820	-88.750%
2026-05-11	3.0000	3.3000	2.9000	2.9500	+18.000%	43	2,820	-84.746%
2026-05-08	2.5000	2.5600	2.3000	2.5000	+0.402%	73	2,828	-82.000%
2026-05-07	2.4900	2.4900	2.4900	2.4900	+10.667%	5	2,803	-81.928%
2026-05-06	2.3500	2.4000	2.2500	2.2500	+70.455%	20	2,798	-80.000%
2026-05-05	1.5500	1.6000	1.3200	1.3200	+4.762%	118	2,805	-65.909%
2026-05-04	1.6500	1.6500	1.2500	1.2600	-33.684%	200	2,776	-64.286%
2026-05-01	1.8000	1.9000	1.8000	1.9000	+13.772%	16	2,821	-76.316%
2026-04-30	1.8500	1.8500	1.6700	1.6700	+11.333%	14	2,821	-73.054%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-11.765%	25	2,807	-70.000%
2026-04-28	1.7000	1.8000	1.7000	1.7000	-30.612%	7	2,807	-73.529%
2026-04-24	2.5000	2.5000	2.4500	2.4500	+11.872%	28	2,806	-81.633%
2026-04-23	2.7000	2.7000	2.1500	2.1900	-18.889%	5	2,781	-79.452%
2026-04-22	2.6000	2.7000	2.4700	2.7000	+12.500%	26	2,782	-83.333%
2026-04-21	2.5000	2.5000	2.3500	2.4000	-23.567%	12	2,800	-81.250%
2026-04-20	3.3000	3.3500	3.1300	3.1400	-6.269%	8	2,800	-85.669%
2026-04-17	3.6400	3.6400	3.3500	3.3500	+13.946%	10	2,803	-86.567%
2026-04-16	2.9400	2.9400	2.9400	2.9400	+1.379%	3	2,808	-84.694%
2026-04-15	3.2000	3.2000	2.8000	2.9000	-17.143%	38	2,811	-84.483%
2026-04-14	3.2000	3.5000	2.9800	3.5000	+25.000%	33	2,799	-87.143%
2026-04-13	2.6000	2.9500	2.4600	2.8000	+2.941%	136	2,797	-83.929%
2026-04-10	2.9000	2.9000	2.7200	2.7200	+15.745%	86	2,697	-83.456%
2026-04-09	2.1300	2.6800	2.1300	2.3500	-4.082%	160	2,679	-80.851%
2026-04-08	3.0000	3.0000	2.4500	2.4500	+40.000%	25	2,618	-81.633%
2026-04-07	1.5500	1.7500	1.5500	1.7500	0.000%	2	2,620	-74.286%
2026-04-06	1.7300	1.7500	1.7300	1.7500	-2.778%	21	2,620	-74.286%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-5.263%	2	2,618	-75.000%
2026-04-01	1.6500	2.1000	1.6500	1.9000	+29.252%	81	2,618	-76.316%
2026-03-31	1.1500	1.5300	1.1500	1.4700	+32.432%	65	2,621	-69.388%
2026-03-27	0.8000	1.1100	0.8000	1.1100	+11.000%	3	2,622	-59.459%
2026-03-26	0.7500	1.1000	0.7500	1.0000	-23.077%	16	2,624	-55.000%
2026-03-25	1.2500	1.3800	1.2500	1.3000	+36.842%	45	2,634	-65.385%
2026-03-24	0.9500	0.9500	0.9500	0.9500	+15.854%	2	2,631	-52.632%
2026-03-23	0.7000	1.0000	0.7000	0.8200	-8.889%	53	2,629	-45.122%
2026-03-20	0.9000	0.9500	0.5500	0.9000	0.000%	74	2,629	-50.000%
2026-03-19	0.8000	0.9000	0.7000	0.9000	-28.000%	35	2,658	-50.000%
2026-03-18	1.4500	1.4500	1.2500	1.2500	-30.168%	8	2,687	-64.000%
2026-03-17	1.7000	1.7900	1.7000	1.7900	-3.763%	7	2,685	-74.860%
2026-03-16	1.6000	1.8600	1.6000	1.8600	-4.615%	6	2,683	-75.806%
2026-03-13	2.3500	2.3500	1.7000	1.9500	-22.925%	57	2,683	-76.923%
2026-03-11	2.5300	2.5300	2.5300	2.5300	-11.228%	1	2,707	-82.213%
2026-03-10	2.9000	2.9000	2.8500	2.8500	+23.913%	15	2,707	-84.211%
2026-03-09	1.8000	2.3000	1.8000	2.3000	-8.000%	14	2,708	-80.435%
2026-03-06	2.5700	2.7100	2.5000	2.5000	-12.281%	12	2,728	-82.000%
2026-03-05	3.5000	3.5000	2.8500	2.8500	-28.750%	77	2,725	-84.211%
2026-03-04	4.3500	4.3500	3.9000	4.0000	+0.503%	38	2,684	-88.750%
2026-03-03	3.5000	4.1900	3.5000	3.9800	-22.718%	33	2,667	-88.693%
2026-03-02	5.9000	5.9000	4.6000	5.1500	-13.445%	33	2,665	-91.262%
2026-02-27	6.1000	6.1200	5.7000	5.9500	+5.684%	10	2,649	-92.437%
2026-02-26	5.5000	5.6300	5.5000	5.6300	-5.378%	4	2,653	-92.007%
2026-02-25	6.0000	6.1000	5.9000	5.9500	+3.478%	21	2,652	-92.437%
2026-02-24	4.5000	5.7500	4.5000	5.7500	+26.932%	37	2,652	-92.174%
2026-02-23	4.5000	4.5300	4.5000	4.5300	+22.432%	7	2,651	-90.066%
2026-02-20	3.5100	3.7000	3.5100	3.7000	-7.500%	8	2,655	-87.838%
2026-02-19	3.8000	4.1000	3.8000	4.0000	+2.564%	6	2,656	-88.750%
2026-02-17	3.7600	3.9000	3.7600	3.9000	-9.302%	6	2,655	-88.462%
2026-02-13	4.3000	4.3000	4.3000	4.3000	+5.651%	75	2,668	-89.535%
2026-02-12	4.8500	4.9000	4.0700	4.0700	-22.624%	10	2,668	-88.943%
2026-02-11	5.1000	5.3000	4.8000	5.2600	+17.149%	95	2,670	-91.445%
2026-02-10	4.5500	4.5500	4.4900	4.4900	+6.905%	4	2,639	-89.978%
2026-02-06	4.0400	4.2000	4.0400	4.2000	+20.000%	2	2,639	-89.286%
2026-02-05	4.5000	4.5000	3.5000	3.5000	-27.083%	26	2,640	-87.143%
2026-02-04	5.6000	5.6000	4.4000	4.8000	-7.692%	32	2,650	-90.625%
2026-02-03	5.0000	5.2000	4.5800	5.2000	+30.000%	35	2,657	-91.346%
2026-02-02	3.9000	4.1000	3.7400	4.0000	+2.564%	37	2,654	-88.750%
2026-01-30	4.6000	4.7000	3.7600	3.9000	-31.338%	117	2,656	-88.462%
2026-01-29	6.6000	6.6000	5.0800	5.6800	-0.351%	93	2,648	-92.077%
2026-01-28	5.8000	5.8000	5.1000	5.7000	+13.095%	20	2,634	-92.105%
2026-01-27	4.8000	5.0800	4.6800	5.0400	+7.234%	30	2,640	-91.071%
2026-01-26	5.9000	5.9000	4.7000	4.7000	+17.500%	83	2,626	-90.426%
2026-01-23	3.8000	4.2000	3.8000	4.0000	+11.111%	149	2,575	-88.750%
2026-01-22	3.9000	3.9000	3.6000	3.6000	+2.857%	32	2,563	-87.500%
2026-01-21	4.2000	4.5000	3.5000	3.5000	-16.667%	269	2,538	-87.143%
2026-01-20	3.1000	4.2000	3.1000	4.2000	+50.000%	37	2,337	-89.286%
2026-01-16	2.6500	2.8000	2.5500	2.8000	-3.448%	85	2,279	-83.929%
2026-01-15	2.8000	3.1000	2.8000	2.9000	-3.333%	1,100	2,279	-84.483%
2026-01-14	3.0000	3.0200	3.0000	3.0000	+5.263%	5	1,230	-85.000%
2026-01-13	3.0000	3.2000	2.8300	2.8500	-1.724%	178	1,229	-84.211%
2026-01-12	2.5500	2.9000	2.5500	2.9000	+26.087%	41	1,091	-84.483%
2026-01-09	2.2800	2.3000	2.2000	2.3000	+27.778%	57	1,081	-80.435%
2026-01-08	2.0500	2.0500	1.8000	1.8000	-14.692%	6	1,040	-75.000%
2026-01-07	2.0500	2.1200	1.8000	2.1100	-8.261%	31	1,039	-78.673%
2026-01-06	2.2500	2.5700	2.2500	2.3000	+4.545%	22	1,018	-80.435%
2026-01-05	1.9600	2.2000	1.9600	2.2000	+34.146%	414	1,011	-79.545%
2026-01-02	1.8800	2.0500	1.5900	1.6400	+8.609%	865	1,011	-72.561%
2025-12-31	1.5100	1.5100	1.5100	1.5100	+0.667%	13	250	-70.199%
2025-12-30	1.5000	1.5000	1.5000	1.5000	+1.351%	1	250	-70.000%
2025-12-29	1.4800	1.4800	1.4800	1.4800	-12.941%	2	250	-69.595%
2025-12-26	1.6600	1.7500	1.6500	1.7000	+9.677%	21	249	-73.529%
2025-12-24	1.5000	1.5500	1.5000	1.5500	-3.125%	2	237	-70.968%
2025-12-23	1.5400	1.6300	1.5000	1.6000	+4.575%	70	237	-71.875%
2025-12-19	1.5200	1.5300	1.5200	1.5300	+22.400%	12	210	-70.588%
2025-12-17	1.3000	1.3000	1.2500	1.2500	-3.846%	4	210	-64.000%
2025-12-15	1.2500	1.3000	1.2500	1.3000	+2.362%	15	206	-65.385%
2025-12-12	1.2700	1.2700	1.2700	1.2700	-2.308%	1	192	-64.567%
2025-12-11	1.2500	1.3000	1.2500	1.3000	+18.182%	13	192	-65.385%
2025-12-10	0.9500	1.1000	0.9500	1.1000	-12.000%	127	180	-59.091%
2025-12-05	1.0500	1.2500	1.0500	1.2500	+25.000%	51	53	-64.000%
2025-12-02	1.0100	1.0100	1.0000	1.0000	0.000%	2	2	-55.000%