Dark

HBM20261016C25
HBM Oct 16 2026 25.00 Call (HBM261016C00025000)
option OPRA

EOD

Aug 24, 2026

5.90+7.273%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.9000	5.9000	5.9000	5.9000	+7.273%	1	852	0.000%
2026-08-21	5.5000	5.5000	5.2900	5.5000	+52.778%	37	851	+7.273%
2026-08-20	3.6000	3.6000	3.6000	3.6000	-5.263%	2	880	+63.889%
2026-08-19	4.1000	4.4000	3.8000	3.8000	+22.581%	90	879	+55.263%
2026-08-18	3.1000	3.1000	3.1000	3.1000	-22.500%	1	877	+90.323%
2026-08-17	3.6000	4.0000	3.6000	4.0000	+2.564%	60	877	+47.500%
2026-08-14	3.9000	3.9000	3.9000	3.9000	+6.849%	5	905	+51.282%
2026-08-13	3.6000	3.7000	3.6000	3.6500	-23.158%	8	910	+61.644%
2026-08-12	4.7000	4.7500	4.7000	4.7500	+12.293%	15	909	+24.211%
2026-08-11	4.5000	4.5000	4.1500	4.2300	-3.864%	51	909	+39.480%
2026-08-10	4.3300	4.4700	4.3300	4.4000	+7.317%	41	874	+34.091%
2026-08-07	4.2600	4.3000	4.1000	4.1000	+7.612%	61	861	+43.902%
2026-08-06	4.0000	4.0000	3.8100	3.8100	+8.857%	18	855	+54.856%
2026-08-05	3.0500	3.8000	3.0500	3.5000	+22.807%	21	853	+68.571%
2026-08-04	3.0000	3.0000	2.6500	2.8500	+33.803%	80	843	+107.018%
2026-08-03	2.0000	2.1300	2.0000	2.1300	+6.500%	16	798	+176.995%
2026-07-31	1.8500	2.0000	1.8500	2.0000	-4.762%	23	797	+195.000%
2026-07-30	1.9600	2.1000	1.7500	2.1000	+5.000%	318	774	+180.952%
2026-07-29	2.0500	2.1500	2.0000	2.0000	+29.870%	150	641	+195.000%
2026-07-28	1.5000	1.7000	1.5000	1.5400	-27.014%	9	503	+283.117%
2026-07-23	2.0900	2.1200	2.0900	2.1100	-18.846%	27	498	+179.621%
2026-07-22	2.6000	2.6100	2.5000	2.6000	+23.810%	31	521	+126.923%
2026-07-21	1.8000	2.1000	1.8000	2.1000	+61.538%	26	490	+180.952%
2026-07-20	1.3400	1.3400	1.3000	1.3000	-3.704%	4	490	+353.846%
2026-07-17	1.5200	1.5200	1.3000	1.3500	-6.897%	20	493	+337.037%
2026-07-16	1.7000	1.7000	1.4500	1.4500	-28.571%	52	482	+306.897%
2026-07-15	2.3500	2.3500	2.0300	2.0300	-3.333%	20	444	+190.640%
2026-07-14	2.0500	2.1000	2.0500	2.1000	+33.758%	13	428	+180.952%
2026-07-13	1.7500	1.7500	1.5700	1.5700	-19.487%	3	426	+275.796%
2026-07-09	1.9400	1.9500	1.8000	1.9500	+30.000%	36	425	+202.564%
2026-07-08	1.5800	1.5800	1.3500	1.5000	-16.667%	90	397	+293.333%
2026-07-07	1.8000	2.1100	1.8000	1.8000	-31.298%	18	419	+227.778%
2026-07-06	2.7500	2.7500	2.6200	2.6200	+0.769%	11	419	+125.191%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+8.333%	2	409	+126.923%
2026-07-01	2.5000	2.5000	2.4000	2.4000	-22.581%	3	409	+145.833%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+2.990%	7	409	+90.323%
2026-06-29	2.6500	3.0100	2.4500	3.0100	+8.273%	6	402	+96.013%
2026-06-26	2.5500	3.0000	2.5500	2.7800	-7.333%	21	402	+112.230%
2026-06-25	3.0000	3.0000	3.0000	3.0000	+3.448%	2	384	+96.667%
2026-06-24	3.6000	3.6000	2.8700	2.9000	-31.442%	84	382	+103.448%
2026-06-23	4.1000	4.2300	4.1000	4.2300	-25.789%	17	304	+39.480%
2026-06-22	5.7000	5.7000	5.7000	5.7000	-12.442%	1	310	+3.509%
2026-06-16	6.4500	6.6000	6.4500	6.5100	+54.265%	4	310	-9.370%
2026-06-10	4.4500	4.5000	4.1000	4.2200	+2.927%	6	311	+39.810%
2026-06-09	4.7000	4.8400	4.1000	4.1000	-14.583%	22	309	+43.902%
2026-06-08	4.9800	5.2000	4.8000	4.8000	-2.041%	91	327	+22.917%
2026-06-05	6.6000	6.6000	4.7000	4.9000	-38.750%	42	236	+20.408%
2026-06-03	7.5000	8.2000	7.5000	8.0000	-14.894%	4	231	-26.250%
2026-06-02	8.7900	9.4000	8.7000	9.4000	+25.501%	4	234	-37.234%
2026-06-01	7.0000	7.7000	6.8100	7.4900	+11.791%	19	237	-21.228%
2026-05-29	6.1000	6.7000	6.1000	6.7000	+31.373%	11	234	-11.940%
2026-05-27	4.8000	5.1000	4.6600	5.1000	+3.870%	14	231	+15.686%
2026-05-26	4.7800	4.9100	4.7800	4.9100	+24.619%	11	229	+20.163%
2026-05-22	3.9400	3.9400	3.9400	3.9400	+8.242%	1	220	+49.746%
2026-05-20	3.6400	3.6400	3.6400	3.6400	-2.933%	3	220	+62.088%
2026-05-18	3.7800	3.7800	3.7500	3.7500	-10.501%	21	219	+57.333%
2026-05-15	4.5000	4.5000	3.9000	4.1900	-23.119%	53	219	+40.811%
2026-05-14	5.5200	5.5200	5.4300	5.4500	-9.167%	4	256	+8.257%
2026-05-13	4.9000	6.2300	4.9000	6.0000	+13.208%	60	210	-1.667%
2026-05-12	4.5100	5.3000	4.4800	5.3000	+24.413%	66	210	+11.321%
2026-05-11	4.7500	4.7500	4.2600	4.2600	+20.000%	6	210	+38.498%
2026-05-06	3.5500	3.5500	3.5500	3.5500	+31.481%	2	208	+66.197%
2026-05-05	2.7000	2.7000	2.7000	2.7000	+3.846%	8	206	+118.519%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-13.333%	15	214	+126.923%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-25.926%	3	199	+96.667%
2026-04-22	4.2600	4.2600	4.0500	4.0500	-11.379%	5	196	+45.679%
2026-04-21	4.5700	4.5700	4.5700	4.5700	+1.556%	5	196	+29.103%
2026-04-20	4.5000	4.5000	4.5000	4.5000	+1.351%	1	196	+31.111%
2026-04-17	4.4400	4.4400	4.4400	4.4400	-5.532%	5	196	+32.883%
2026-04-14	4.2800	4.7000	4.2800	4.7000	+64.912%	29	196	+25.532%
2026-04-07	2.8500	2.8500	2.8500	2.8500	+5.556%	2	173	+107.018%
2026-04-02	2.7000	2.7000	2.7000	2.7000	-12.903%	1	173	+118.519%
2026-04-01	3.1000	3.1000	3.1000	3.1000	+47.619%	2	173	+90.323%
2026-03-30	2.1000	2.1000	2.1000	2.1000	0.000%	1	171	+180.952%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-7.895%	25	171	+180.952%
2026-03-25	2.2800	2.2800	2.2800	2.2800	+14.000%	50	146	+158.772%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+17.647%	2	96	+195.000%
2026-03-19	1.8500	1.8500	1.7000	1.7000	-27.660%	2	94	+247.059%
2026-03-18	2.0500	2.3500	2.0500	2.3500	-41.103%	3	93	+151.064%
2026-03-10	4.0000	4.0000	3.9300	3.9900	+7.258%	75	91	+47.870%
2026-03-06	3.7200	3.7200	3.7200	3.7200	-4.615%	3	17	+58.602%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-23.529%	1	17	+51.282%
2026-03-04	5.1000	5.1000	5.1000	5.1000	-15.842%	1	17	+15.686%
2026-03-02	6.0600	6.0600	6.0600	6.0600	-8.872%	1	17	-2.640%
2026-02-26	6.6500	6.6500	6.6500	6.6500	-8.149%	1	17	-11.278%
2026-02-25	7.2400	7.2400	7.2400	7.2400	+22.712%	1	17	-18.508%
2026-02-23	5.8800	5.9000	5.8800	5.9000	+18.000%	2	17	0.000%
2026-02-20	5.0000	5.0000	5.0000	5.0000	0.000%	15	15	+18.000%