Dark

HBM20260717P17.5
HBM Jul 17 2026 17.50 Put (HBM260717P00017500)
option OPRA

EOD

Jun 26, 2026

0.10000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	6	1,200	0.000%
2026-06-24	0.1000	0.1000	0.0900	0.1000	+25.000%	26	1,206	0.000%
2026-06-23	0.0800	0.0800	0.0800	0.0800	+60.000%	1	1,232	+25.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,231	+100.000%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	40	1,272	0.000%
2026-06-15	0.0500	0.1000	0.0500	0.1000	0.000%	40	1,272	0.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,273	0.000%
2026-06-02	0.1000	0.1100	0.1000	0.1000	-16.667%	100	1,272	0.000%
2026-05-29	0.1500	0.1500	0.1200	0.1200	-20.000%	51	1,172	-16.667%
2026-05-28	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,122	-33.333%
2026-05-21	0.2500	0.2500	0.2500	0.2500	0.000%	80	1,123	-60.000%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,123	-60.000%
2026-05-19	0.3200	0.3200	0.2500	0.2500	-3.846%	15	1,035	-60.000%
2026-05-18	0.1000	0.2600	0.1000	0.2600	+420.000%	2	1,035	-61.538%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-66.667%	1	1,035	+100.000%
2026-05-13	0.2500	0.2600	0.1500	0.1500	-44.444%	83	1,033	-33.333%
2026-05-12	0.3000	0.3000	0.2700	0.2700	-22.857%	67	894	-62.963%
2026-05-07	0.3500	0.3600	0.3500	0.3500	-10.256%	50	894	-71.429%
2026-05-06	0.4000	0.4000	0.3900	0.3900	-22.000%	2	844	-74.359%
2026-05-01	0.4000	0.5000	0.4000	0.5000	-23.077%	12	852	-80.000%
2026-04-29	0.6500	0.6500	0.6500	0.6500	+62.500%	2	852	-84.615%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-11.111%	1	852	-75.000%
2026-04-22	0.4500	0.4500	0.4500	0.4500	0.000%	1	853	-77.778%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+28.571%	3	851	-77.778%
2026-04-20	0.3600	0.3600	0.3500	0.3500	-22.222%	43	851	-71.429%
2026-04-17	0.4000	0.4500	0.4000	0.4500	+18.421%	8	808	-77.778%
2026-04-16	0.3800	0.3800	0.3800	0.3800	-19.149%	2	810	-73.684%
2026-04-15	0.4700	0.4700	0.4700	0.4700	-27.692%	3	810	-78.723%
2026-04-14	0.6500	0.6500	0.6000	0.6500	-7.143%	14	810	-84.615%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+6.061%	10	804	-85.714%
2026-04-10	0.6600	0.6600	0.6600	0.6600	+17.857%	1	801	-84.848%
2026-04-08	0.6500	0.6500	0.5600	0.5600	-26.316%	4	802	-82.143%
2026-04-06	0.7600	0.7600	0.7600	0.7600	-38.211%	4	805	-86.842%
2026-04-02	1.2300	1.2300	1.2300	1.2300	+23.000%	3	801	-91.870%
2026-04-01	1.0000	1.0000	0.9500	1.0000	-25.373%	119	801	-90.000%
2026-03-31	1.3400	1.3400	1.3400	1.3400	-10.667%	1	920	-92.537%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-9.639%	4	919	-93.333%
2026-03-23	1.6600	1.6600	1.6600	1.6600	-20.952%	2	915	-93.976%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+2.941%	3	915	-95.238%
2026-03-19	1.6000	2.1000	1.6000	2.0400	+36.000%	37	915	-95.098%
2026-03-18	1.2000	1.5000	1.2000	1.5000	+31.579%	27	915	-93.333%
2026-03-16	1.1400	1.1400	1.1400	1.1400	-8.800%	1	900	-91.228%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+4.167%	13	899	-92.000%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-14.286%	10	889	-91.667%
2026-03-09	1.2500	1.4000	1.1500	1.4000	+21.739%	15	879	-92.857%
2026-03-06	1.1000	1.1500	1.0700	1.1500	+9.524%	127	878	-91.304%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+23.529%	1	837	-90.476%
2026-03-04	0.9500	0.9500	0.8500	0.8500	-10.526%	250	837	-88.235%
2026-03-03	0.8000	1.0500	0.8000	0.9500	+11.765%	9	587	-89.474%
2026-03-02	0.8500	0.8500	0.8000	0.8500	+16.438%	9	578	-88.235%
2026-02-26	0.7300	0.7300	0.7300	0.7300	+12.308%	6	569	-86.301%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-23.529%	38	530	-84.615%
2026-02-24	0.9000	0.9000	0.8500	0.8500	+6.250%	11	530	-88.235%
2026-02-23	1.0000	1.0000	0.8000	0.8000	-27.273%	14	519	-87.500%
2026-02-20	1.1000	1.1000	1.1000	1.1000	+8.911%	1	515	-90.909%
2026-02-19	1.0100	1.0100	1.0100	1.0100	-3.810%	1	514	-90.099%
2026-02-18	1.0500	1.0500	1.0000	1.0500	0.000%	108	513	-90.476%
2026-02-17	1.1500	1.1500	1.0500	1.0500	-12.500%	57	423	-90.476%
2026-02-13	1.1000	1.2000	1.1000	1.2000	+9.091%	6	369	-91.667%
2026-02-11	1.0000	1.1000	0.9000	1.1000	+10.000%	11	369	-90.909%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-21.260%	5	369	-90.000%
2026-02-05	1.2800	1.2800	1.2700	1.2700	+33.684%	4	369	-92.126%
2026-02-03	1.0500	1.0500	0.9500	0.9500	-26.923%	55	369	-89.474%
2026-02-02	1.3000	1.3000	1.3000	1.3000	0.000%	9	319	-92.308%
2026-01-30	1.4200	1.4200	1.3000	1.3000	+35.417%	2	311	-92.308%
2026-01-29	0.9500	0.9600	0.9000	0.9600	+6.667%	12	311	-89.583%
2026-01-28	0.9000	0.9000	0.8500	0.9000	0.000%	151	303	-88.889%
2026-01-27	0.9000	0.9000	0.9000	0.9000	-30.233%	1	162	-88.889%
2026-01-26	0.9000	1.2900	0.9000	1.2900	+51.765%	2	162	-92.248%
2026-01-22	0.8700	0.9000	0.8500	0.8500	-2.299%	6	163	-88.235%
2026-01-21	0.8700	0.8700	0.8700	0.8700	-17.143%	17	165	-88.506%
2026-01-20	1.0500	1.0500	1.0500	1.0500	-12.500%	1	182	-90.476%
2026-01-16	1.2000	1.2000	1.2000	1.2000	+14.286%	1	181	-91.667%
2026-01-14	1.0000	1.0700	1.0000	1.0500	0.000%	61	181	-90.476%
2026-01-13	1.0500	1.0500	1.0500	1.0500	-30.000%	1	120	-90.476%
2026-01-07	1.6500	1.6500	1.5000	1.5000	-10.714%	17	120	-93.333%
2026-01-05	1.6000	1.6800	1.6000	1.6800	+1.818%	11	107	-94.048%
2026-01-02	1.6500	1.6500	1.6500	1.6500	-6.250%	5	107	-93.939%
2025-12-31	1.8900	1.8900	1.7600	1.7600	-4.865%	6	100	-94.318%
2025-12-29	1.8000	1.9000	1.8000	1.8500	+12.121%	43	100	-94.595%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-5.714%	1	60	-93.939%
2025-12-24	1.7500	1.7500	1.7500	1.7500	-12.500%	10	50	-94.286%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-24.528%	10	50	-95.000%
2025-12-09	2.6500	2.6500	2.6500	2.6500	+0.760%	2	40	-96.226%
2025-12-08	2.5600	2.6500	2.5500	2.6300	-7.719%	10	38	-96.198%
2025-12-04	2.8500	2.8500	2.8500	2.8500	-13.636%	1	28	-96.491%
2025-12-02	3.1000	3.3000	3.1000	3.3000	+7.492%	13	27	-96.970%
2025-11-26	3.1300	3.1300	3.0700	3.0700	-12.784%	12	2	-96.743%
2025-11-25	3.5200	3.5200	3.5200	3.5200	-4.865%	1	2	-97.159%
2025-11-24	3.7000	3.7000	3.7000	3.7000	0.000%	1	1	-97.297%