Dark

HBM20260717C35
HBM Jul 17 2026 35.00 Call (HBM260717C00035000)
option OPRA

EOD

Jul 1, 2026

0.0400-33.333%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0400	0.0400	0.0400	-33.333%	3	3,766	0.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	+20.000%	1	3,767	-33.333%
2026-06-29	0.0800	0.0800	0.0500	0.0500	0.000%	49	3,768	-20.000%
2026-06-26	0.0700	0.0900	0.0500	0.0500	-50.000%	15	3,766	-20.000%
2026-06-25	0.0700	0.1100	0.0700	0.1000	0.000%	20	3,762	-60.000%
2026-06-24	0.0800	0.1100	0.0800	0.1000	0.000%	75	3,766	-60.000%
2026-06-23	0.1500	0.1500	0.1000	0.1000	-66.667%	183	3,776	-60.000%
2026-06-22	0.2900	0.3000	0.2000	0.3000	-14.286%	86	3,881	-86.667%
2026-06-18	0.4500	0.4500	0.2500	0.3500	-23.913%	69	3,854	-88.571%
2026-06-17	0.7000	0.7000	0.4600	0.4600	-29.231%	70	3,854	-91.304%
2026-06-16	0.6600	0.7200	0.4800	0.6500	+8.333%	83	3,854	-93.846%
2026-06-15	0.6500	1.2000	0.5600	0.6000	+20.000%	130	3,859	-93.333%
2026-06-12	0.7700	0.7700	0.5000	0.5000	+11.111%	82	3,884	-92.000%
2026-06-11	0.3000	0.5000	0.3000	0.4500	+60.714%	24	3,869	-91.111%
2026-06-10	0.3000	0.3500	0.1000	0.2800	-6.667%	26	3,864	-85.714%
2026-06-09	0.3000	0.4500	0.2000	0.3000	-25.000%	148	3,867	-86.667%
2026-06-08	0.2000	0.8500	0.2000	0.4000	+14.286%	67	3,985	-90.000%
2026-06-05	0.9000	1.0400	0.3500	0.3500	-74.074%	201	3,999	-88.571%
2026-06-04	1.2500	1.3600	0.9000	1.3500	0.000%	205	4,102	-97.037%
2026-06-03	1.8500	1.9000	1.1000	1.3500	-30.412%	427	4,052	-97.037%
2026-06-02	1.6500	2.0000	1.5000	1.9400	+30.201%	1,595	4,048	-97.938%
2026-06-01	1.5000	1.7000	0.7500	1.4900	+65.556%	7,120	3,859	-97.315%
2026-05-29	0.7500	0.9000	0.7500	0.9000	+20.000%	9	1,663	-95.556%
2026-05-28	0.7800	0.8500	0.7200	0.7500	+36.364%	87	1,656	-94.667%
2026-05-26	0.5000	0.6000	0.5000	0.5500	+57.143%	8	1,654	-92.727%
2026-05-22	0.3500	0.3500	0.3500	0.3500	0.000%	6	1,651	-88.571%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-7.895%	5	1,645	-88.571%
2026-05-20	0.4000	0.4000	0.3500	0.3800	-11.628%	29	1,645	-89.474%
2026-05-15	0.5000	0.7000	0.3000	0.4300	-36.765%	19	1,651	-90.698%
2026-05-14	0.7700	0.7700	0.6800	0.6800	-24.444%	7	1,647	-94.118%
2026-05-13	0.7700	0.9500	0.7700	0.9000	-18.182%	56	1,634	-95.556%
2026-05-12	0.0500	1.1000	0.0500	1.1000	+120.000%	16	1,634	-96.364%
2026-05-11	0.5500	0.5500	0.5000	0.5000	+11.111%	14	1,634	-92.000%
2026-05-06	0.3700	0.4500	0.3700	0.4500	+125.000%	2	1,634	-91.111%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-42.857%	2	1,634	-80.000%
2026-05-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,634	-88.571%
2026-04-30	0.2900	0.3500	0.2900	0.3500	-43.548%	3	1,634	-88.571%
2026-04-20	0.6200	0.6200	0.6200	0.6200	+8.772%	2	1,633	-93.548%
2026-04-16	0.5900	0.5900	0.5700	0.5700	0.000%	2	1,635	-92.982%
2026-04-14	0.5700	0.5700	0.5700	0.5700	+32.558%	40	1,636	-92.982%
2026-04-13	0.7500	0.7500	0.4300	0.4300	-18.868%	4	1,596	-90.698%
2026-04-10	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,594	-92.453%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-19.355%	14	1,595	-92.000%
2026-04-08	0.6500	0.6500	0.6200	0.6200	+113.793%	2	1,591	-93.548%
2026-03-31	0.3500	0.3500	0.2900	0.2900	-21.622%	2	1,590	-86.207%
2026-03-30	0.3700	0.3700	0.3700	0.3700	+12.121%	2	1,588	-89.189%
2026-03-25	0.3300	0.3300	0.3300	0.3300	+32.000%	2	1,586	-87.879%
2026-03-23	0.3000	0.3000	0.2500	0.2500	0.000%	4	1,584	-84.000%
2026-03-19	0.2000	0.2700	0.2000	0.2500	-28.571%	20	1,586	-84.000%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-23.913%	26	1,601	-88.571%
2026-03-17	0.4500	0.4600	0.4500	0.4600	+15.000%	17	1,602	-91.304%
2026-03-16	0.4000	0.4000	0.4000	0.4000	-11.111%	11	1,592	-90.000%
2026-03-13	0.4900	0.4900	0.4500	0.4500	-35.714%	2	1,592	-91.111%
2026-03-12	1.0000	1.0000	0.7000	0.7000	-6.667%	2	1,592	-94.286%
2026-03-11	0.7500	0.7500	0.7500	0.7500	+15.385%	4	1,593	-94.667%
2026-03-09	0.6300	0.6500	0.6300	0.6500	-18.750%	7	1,593	-93.846%
2026-03-06	0.7500	0.8000	0.7500	0.8000	0.000%	2	1,591	-95.000%
2026-03-05	0.9100	0.9300	0.8000	0.8000	-36.000%	16	1,590	-95.000%
2026-03-04	1.5000	1.5000	1.2500	1.2500	-10.714%	45	1,577	-96.800%
2026-03-03	1.1000	1.4000	1.1000	1.4000	-9.677%	8	1,552	-97.143%
2026-03-02	1.6000	1.9100	1.5500	1.5500	-34.043%	18	1,551	-97.419%
2026-02-27	2.2500	2.3500	2.2500	2.3500	+17.500%	156	1,551	-98.298%
2026-02-26	1.6000	2.1500	1.6000	2.0000	+2.564%	12	1,429	-98.000%
2026-02-25	2.3000	2.3600	1.9500	1.9500	-7.143%	136	1,301	-97.949%
2026-02-24	1.9500	2.1000	1.9500	2.1000	+31.250%	120	1,301	-98.095%
2026-02-23	1.5000	1.6000	1.4000	1.6000	+33.333%	12	1,193	-97.500%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-20.000%	42	1,190	-96.667%
2026-02-18	1.8500	1.8500	1.5000	1.5000	-14.286%	122	1,192	-97.333%
2026-02-17	1.5000	1.7500	1.5000	1.7500	-18.605%	53	1,097	-97.714%
2026-02-13	1.8900	2.1500	1.8900	2.1500	+21.469%	68	1,127	-98.140%
2026-02-12	1.6500	1.9500	1.5000	1.7700	-15.714%	151	1,127	-97.740%
2026-02-11	2.1300	2.1300	2.1000	2.1000	+16.667%	12	1,135	-98.095%
2026-02-10	1.8000	1.8000	1.7500	1.8000	+5.882%	4	1,124	-97.778%
2026-02-06	1.5500	1.7000	1.5500	1.7000	+25.926%	180	1,124	-97.647%
2026-02-05	1.4500	1.4500	1.3500	1.3500	-22.857%	7	966	-97.037%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-12.500%	1	966	-97.714%
2026-02-03	2.0500	2.0500	1.9000	2.0000	+31.579%	57	966	-98.000%
2026-02-02	1.5300	1.5300	1.5200	1.5200	-1.935%	3	912	-97.368%
2026-01-30	1.9000	1.9000	1.4500	1.5500	-34.874%	55	910	-97.419%
2026-01-29	2.7500	2.8000	2.2500	2.3800	+10.698%	110	866	-98.319%
2026-01-28	2.1500	2.1700	1.9000	2.1500	+6.436%	273	833	-98.140%
2026-01-27	1.7000	2.0200	1.7000	2.0200	+15.429%	4	634	-98.020%
2026-01-26	1.7500	1.8500	1.7500	1.7500	+22.378%	57	637	-97.714%
2026-01-23	1.3000	1.4500	1.2500	1.4300	+30.000%	95	587	-97.203%
2026-01-22	1.5000	1.5000	1.0500	1.1000	+4.762%	36	534	-96.364%
2026-01-21	1.4000	1.4300	1.0500	1.0500	-12.500%	135	520	-96.190%
2026-01-20	0.9500	1.2000	0.7300	1.2000	+41.176%	179	442	-96.667%
2026-01-16	0.8000	0.8900	0.7500	0.8500	-10.526%	41	239	-95.294%
2026-01-15	0.8500	0.9500	0.8500	0.9500	+5.556%	13	239	-95.789%
2026-01-14	0.9300	0.9500	0.8100	0.9000	+12.500%	104	227	-95.556%
2026-01-13	0.8200	0.9000	0.8000	0.8000	+5.263%	34	146	-95.000%
2026-01-12	1.0000	1.0000	0.7500	0.7600	+24.590%	11	116	-94.737%
2026-01-09	0.6500	0.6500	0.6100	0.6100	+1.667%	62	110	-93.443%
2026-01-08	0.6000	0.6000	0.6000	0.6000	-14.286%	9	53	-93.333%
2026-01-06	0.9000	0.9000	0.7000	0.7000	+7.692%	7	44	-94.286%
2026-01-05	0.6500	0.6500	0.6500	0.6500	+30.000%	1	37	-93.846%
2026-01-02	0.4600	0.5000	0.4600	0.5000	+11.111%	2	37	-92.000%
2025-12-26	0.5000	0.5000	0.4500	0.4500	-2.174%	36	37	-91.111%
2025-12-24	0.4600	0.4600	0.4600	0.4600	0.000%	1	0	-91.304%