Dark

HBM20260717P20
HBM Jul 17 2026 20.00 Put (HBM260717P00020000)
option OPRA

EOD

Jul 1, 2026

0.25000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,394	0.000%
2026-06-30	0.3000	0.3000	0.2500	0.2500	0.000%	2	1,390	0.000%
2026-06-29	0.3300	0.3500	0.2500	0.2500	-16.667%	22	1,390	0.000%
2026-06-26	0.3000	0.3000	0.2500	0.3000	-14.286%	25	1,370	-16.667%
2026-06-25	0.4100	0.4100	0.3500	0.3500	-30.000%	5	1,369	-28.571%
2026-06-24	0.2000	0.5000	0.2000	0.5000	+212.500%	214	1,370	-50.000%
2026-06-23	0.1700	0.2100	0.1500	0.1600	+14.286%	61	1,321	+56.250%
2026-06-22	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,335	+78.571%
2026-06-18	0.1000	0.1700	0.1000	0.1300	+30.000%	9	1,369	+92.308%
2026-06-17	0.1000	0.1000	0.1000	0.1000	0.000%	39	1,369	+150.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-62.963%	1	1,369	+150.000%
2026-06-12	0.2600	0.2800	0.2600	0.2700	-10.000%	7	1,370	-7.407%
2026-06-11	0.4000	0.4000	0.3000	0.3000	-25.000%	18	1,370	-16.667%
2026-06-10	0.4300	0.4600	0.4000	0.4000	0.000%	12	1,370	-37.500%
2026-06-09	0.3000	0.5000	0.3000	0.4000	+60.000%	96	1,370	-37.500%
2026-06-08	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,346	0.000%
2026-06-05	0.2000	0.2500	0.2000	0.2500	+66.667%	16	1,342	0.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,358	+66.667%
2026-06-02	0.1700	0.1700	0.1700	0.1700	-15.000%	3	1,358	+47.059%
2026-06-01	0.1700	0.2100	0.1500	0.2000	0.000%	42	1,361	+25.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	-52.381%	7	1,328	+25.000%
2026-05-28	0.4200	0.4200	0.4200	0.4200	+23.529%	20	1,328	-40.476%
2026-05-27	0.3400	0.3400	0.3400	0.3400	-47.692%	8	1,348	-26.471%
2026-05-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,348	-61.538%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-13.333%	1	1,347	-61.538%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+7.143%	30	1,347	-66.667%
2026-05-19	0.8500	0.8500	0.7000	0.7000	0.000%	53	1,273	-64.286%
2026-05-18	0.6500	0.7000	0.6500	0.7000	+16.667%	64	1,273	-64.286%
2026-05-15	0.6000	0.6500	0.6000	0.6000	+66.667%	60	1,273	-58.333%
2026-05-14	0.3600	0.3600	0.3600	0.3600	+24.138%	1	1,163	-30.556%
2026-05-13	0.4000	0.4000	0.2500	0.2900	-35.556%	20	826	-13.793%
2026-05-12	0.6000	0.6000	0.4500	0.4500	-25.000%	416	826	-44.444%
2026-05-11	0.4500	0.6000	0.4500	0.6000	-7.692%	9	826	-58.333%
2026-05-08	0.6700	0.6700	0.6500	0.6500	-10.959%	136	821	-61.538%
2026-05-07	0.7300	0.7300	0.7300	0.7300	-30.476%	1	925	-65.753%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-8.696%	50	926	-76.190%
2026-05-04	1.2000	1.2000	1.1500	1.1500	0.000%	4	876	-78.261%
2026-04-30	1.3000	1.3000	1.1500	1.1500	-11.538%	127	874	-78.261%
2026-04-29	1.2500	1.3000	1.2500	1.3000	+8.333%	26	861	-80.769%
2026-04-28	1.2000	1.2000	1.2000	1.2000	+33.333%	14	886	-79.167%
2026-04-21	0.7500	0.9000	0.7500	0.9000	+38.462%	50	850	-72.222%
2026-04-17	0.8000	0.8000	0.6500	0.6500	-25.287%	30	850	-61.538%
2026-04-16	0.9000	0.9300	0.8500	0.8700	-3.333%	13	835	-71.264%
2026-04-15	0.8100	0.9000	0.8100	0.9000	-14.286%	4	838	-72.222%
2026-04-14	1.2000	1.2000	1.0500	1.0500	-16.000%	7	842	-76.190%
2026-04-13	1.3000	1.3000	1.2500	1.2500	-4.580%	9	838	-80.000%
2026-04-10	1.3500	1.3500	1.3000	1.3100	+0.769%	12	834	-80.916%
2026-04-09	1.3000	1.3000	1.3000	1.3000	+13.043%	1	829	-80.769%
2026-04-08	1.5000	1.5000	1.1500	1.1500	-48.430%	13	828	-78.261%
2026-04-02	2.2300	2.2300	2.2300	2.2300	+17.989%	3	822	-88.789%
2026-04-01	2.1000	2.1000	1.8900	1.8900	-42.727%	8	822	-86.772%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-8.333%	2	828	-92.424%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-1.639%	100	828	-93.056%
2026-03-20	3.6600	3.6600	3.6600	3.6600	+6.087%	1	928	-93.169%
2026-03-19	2.8000	3.4500	2.8000	3.4500	+28.253%	5	927	-92.754%
2026-03-18	2.3000	2.7000	2.3000	2.6900	+25.116%	44	926	-90.706%
2026-03-17	2.2000	2.2000	2.1500	2.1500	-14.000%	172	896	-88.372%
2026-03-16	2.2400	2.5000	2.2400	2.5000	+8.696%	108	834	-90.000%
2026-03-13	2.2000	2.3000	2.2000	2.3000	+12.195%	28	726	-89.130%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-19.608%	2	700	-87.805%
2026-03-09	2.2500	2.5500	2.2500	2.5500	+24.390%	17	700	-90.196%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+5.128%	100	719	-87.805%
2026-03-05	1.7500	1.9500	1.6600	1.9500	+25.806%	57	640	-87.179%
2026-03-04	1.5500	1.5500	1.5500	1.5500	+2.649%	3	602	-83.871%
2026-03-03	1.5000	1.7500	1.5000	1.5100	+11.852%	13	602	-83.444%
2026-03-02	1.3000	1.3500	1.2000	1.3500	+8.000%	16	597	-81.481%
2026-02-27	1.2500	1.2500	1.2500	1.2500	+8.696%	3	581	-80.000%
2026-02-26	1.1500	1.2200	1.1500	1.1500	0.000%	5	579	-78.261%
2026-02-25	1.1000	1.1500	1.0500	1.1500	+4.545%	16	569	-78.261%
2026-02-24	1.2000	1.2200	1.1000	1.1000	-26.667%	13	569	-77.273%
2026-02-23	1.6500	1.6500	1.5000	1.5000	-9.091%	12	579	-83.333%
2026-02-20	1.7500	1.7500	1.6500	1.6500	-5.714%	9	567	-84.848%
2026-02-19	1.8000	1.8000	1.7500	1.7500	-12.500%	3	567	-85.714%
2026-02-17	1.9500	2.0000	1.9500	2.0000	+14.286%	12	567	-87.500%
2026-02-13	1.8000	1.8000	1.7500	1.7500	+1.744%	9	551	-85.714%
2026-02-12	1.7200	1.7200	1.7200	1.7200	+7.500%	1	551	-85.465%
2026-02-11	1.5000	1.6000	1.5000	1.6000	-17.949%	7	550	-84.375%
2026-02-05	1.9500	1.9500	1.9500	1.9500	+18.182%	1	550	-87.179%
2026-02-04	1.6000	1.6500	1.6000	1.6500	-19.512%	2	550	-84.848%
2026-02-02	2.0500	2.0500	2.0500	2.0500	+2.500%	1	550	-87.805%
2026-01-30	1.6000	2.1000	1.6000	2.0000	+33.333%	25	550	-87.500%
2026-01-29	1.3500	1.6500	1.2500	1.5000	+7.143%	12	528	-83.333%
2026-01-28	1.6000	1.6000	1.4000	1.4000	-15.152%	183	528	-82.143%
2026-01-27	1.5000	1.6500	1.5000	1.6500	+6.452%	36	365	-84.848%
2026-01-26	1.6000	1.6000	1.5500	1.5500	0.000%	13	375	-83.871%
2026-01-23	1.6500	1.6500	1.5500	1.5500	0.000%	152	374	-83.871%
2026-01-22	1.5500	1.6500	1.5000	1.5500	0.000%	25	233	-83.871%
2026-01-21	1.4500	1.5500	1.4500	1.5500	-19.689%	13	213	-83.871%
2026-01-20	2.0000	2.0000	1.9000	1.9300	-5.854%	15	203	-87.047%
2026-01-16	2.1000	2.1000	2.0000	2.0500	+2.500%	185	21	-87.805%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+2.564%	5	21	-87.500%
2026-01-14	1.9500	1.9500	1.9500	1.9500	0.000%	2	16	-87.179%
2026-01-13	1.9500	1.9500	1.9000	1.9500	-18.750%	3	15	-87.179%
2026-01-09	2.4000	2.4000	2.4000	2.4000	-8.745%	6	12	-89.583%
2026-01-07	2.6300	2.6300	2.6300	2.6300	+11.915%	3	6	-90.494%
2026-01-06	2.3500	2.3500	2.3500	2.3500	-24.194%	1	5	-89.362%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+8.772%	2	4	-91.935%
2025-12-26	2.8500	2.8500	2.8500	2.8500	-5.000%	1	2	-91.228%
2025-12-22	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-91.667%