Dark

HBM20261016C30
HBM Oct 16 2026 30.00 Call (HBM261016C00030000)
option OPRA

EOD

Aug 24, 2026

2.57-9.825%(-0.28)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.0000	3.0000	2.4100	2.5700	-9.825%	51	1,309	0.000%
2026-08-21	2.4000	2.8500	2.4000	2.8500	+58.333%	93	1,318	-9.825%
2026-08-20	1.4600	1.8000	1.4600	1.8000	+20.000%	19	1,274	+42.778%
2026-08-19	1.7500	1.8100	1.5000	1.5000	+25.000%	26	1,263	+71.333%
2026-08-18	1.3000	1.3000	1.1500	1.2000	-14.286%	16	1,263	+114.167%
2026-08-14	1.6000	1.6500	1.4000	1.4000	-13.580%	20	1,262	+83.571%
2026-08-13	1.5500	1.7500	1.5500	1.6200	-19.000%	28	1,254	+58.642%
2026-08-12	2.2000	2.2800	2.0000	2.0000	0.000%	14	1,250	+28.500%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-11.111%	2	1,238	+28.500%
2026-08-10	1.8700	2.2500	1.8700	2.2500	+4.651%	45	1,236	+14.222%
2026-08-07	2.0000	2.1900	1.9000	2.1500	+22.857%	69	1,238	+19.535%
2026-08-06	1.6500	1.8500	1.6500	1.7500	+10.759%	22	1,198	+46.857%
2026-08-05	1.4000	1.9000	1.4000	1.5800	+24.409%	36	1,182	+62.658%
2026-08-04	1.2800	1.4000	1.1000	1.2700	+44.318%	77	1,179	+102.362%
2026-08-03	0.8800	0.8800	0.8800	0.8800	+10.000%	3	1,149	+192.045%
2026-07-31	0.8000	0.8000	0.8000	0.8000	+1.266%	1	1,146	+221.250%
2026-07-30	0.7900	0.7900	0.7900	0.7900	-16.842%	1	1,146	+225.316%
2026-07-27	0.9000	0.9500	0.9000	0.9500	+5.556%	3	1,146	+170.526%
2026-07-23	0.7500	1.0000	0.7500	0.9000	-28.000%	24	1,145	+185.556%
2026-07-21	0.8000	1.2600	0.8000	1.2500	+98.413%	35	1,133	+105.600%
2026-07-20	0.6100	0.6300	0.6100	0.6300	-3.077%	103	1,153	+307.937%
2026-07-17	0.7500	0.9800	0.4500	0.6500	-13.333%	63	1,150	+295.385%
2026-07-16	0.7500	0.7500	0.7500	0.7500	-21.053%	10	1,199	+242.667%
2026-07-15	0.9500	0.9500	0.9500	0.9500	-13.636%	10	1,190	+170.526%
2026-07-14	1.1000	1.1000	1.1000	1.1000	+10.000%	8	1,190	+133.636%
2026-07-09	0.9300	1.0000	0.9300	1.0000	+33.333%	14	1,190	+157.000%
2026-07-08	0.9000	1.0000	0.7500	0.7500	-44.444%	58	1,184	+242.667%
2026-07-07	1.1300	1.3500	1.0500	1.3500	+8.000%	4	1,132	+90.370%
2026-07-06	1.2500	1.2500	1.2500	1.2500	-16.667%	23	1,129	+105.600%
2026-07-02	1.5000	1.5000	1.5000	1.5000	+11.111%	14	1,092	+71.333%
2026-07-01	1.5500	1.5500	1.2500	1.3500	-10.000%	23	1,092	+90.370%
2026-06-30	1.5500	1.6500	1.5000	1.5000	+3.448%	65	1,080	+71.333%
2026-06-29	1.3500	1.4500	1.3500	1.4500	-9.375%	3	1,046	+77.241%
2026-06-26	1.8000	1.8000	1.5800	1.6000	-3.030%	19	1,045	+60.625%
2026-06-25	1.6000	1.6500	1.5300	1.6500	+17.857%	17	1,034	+55.758%
2026-06-24	2.4000	2.4000	1.4000	1.4000	-37.778%	15	1,033	+83.571%
2026-06-23	2.5500	2.6100	2.0300	2.2500	-31.818%	40	1,023	+14.222%
2026-06-22	2.7100	3.3000	2.7100	3.3000	-1.786%	15	1,028	-22.121%
2026-06-18	3.4800	3.4800	3.3600	3.3600	-22.402%	6	1,021	-23.512%
2026-06-17	4.4000	4.5000	4.3300	4.3300	+3.095%	16	1,021	-40.647%
2026-06-16	4.3000	4.4000	3.9800	4.2000	+5.000%	28	1,021	-38.810%
2026-06-15	5.0000	5.0000	4.0000	4.0000	+5.263%	43	1,015	-35.750%
2026-06-12	3.5000	3.9700	3.2000	3.8000	+27.946%	69	1,011	-32.368%
2026-06-11	2.7000	3.1100	2.5000	2.9700	+22.222%	10	951	-13.468%
2026-06-10	2.4500	2.4500	2.4300	2.4300	-6.538%	6	947	+5.761%
2026-06-09	3.3400	3.4000	2.0000	2.6000	-14.191%	49	945	-1.154%
2026-06-08	3.3000	3.3000	2.8500	3.0300	+4.483%	59	956	-15.182%
2026-06-05	3.7600	3.7600	2.9000	2.9000	-44.231%	130	904	-11.379%
2026-06-04	5.5000	5.5000	5.2000	5.2000	-6.475%	3	918	-50.577%
2026-06-03	5.2000	5.8000	5.2000	5.5600	-11.746%	150	917	-53.777%
2026-06-02	6.2000	6.3500	6.0000	6.3000	+12.500%	35	890	-59.206%
2026-06-01	4.2000	5.7000	4.2000	5.6000	+41.772%	464	878	-54.107%
2026-05-29	3.7000	4.0000	3.6600	3.9500	-3.659%	18	654	-34.937%
2026-05-28	3.1600	4.1400	3.1600	4.1000	+38.983%	67	655	-37.317%
2026-05-26	2.7300	2.9500	2.7300	2.9500	+27.706%	487	646	-12.881%
2026-05-22	2.6500	2.6500	2.3100	2.3100	+2.667%	4	332	+11.255%
2026-05-20	2.0500	2.2500	2.0500	2.2500	+21.622%	25	329	+14.222%
2026-05-19	1.8000	1.8500	1.8000	1.8500	-14.747%	6	305	+38.919%
2026-05-18	2.2000	2.2000	2.0500	2.1700	-14.902%	70	305	+18.433%
2026-05-15	3.0000	3.0000	2.3500	2.5500	-22.727%	71	305	+0.784%
2026-05-14	3.2000	3.3300	3.1200	3.3000	-9.589%	22	318	-22.121%
2026-05-13	3.7500	3.8100	3.6000	3.6500	+4.286%	26	296	-29.589%
2026-05-12	2.8100	3.5000	2.8100	3.5000	+31.579%	6	296	-26.571%
2026-05-11	3.1000	3.1000	2.6600	2.6600	+10.833%	23	296	-3.383%
2026-05-08	2.2800	2.4000	2.2200	2.4000	+11.628%	35	284	+7.083%
2026-05-07	2.1900	2.2000	2.1500	2.1500	+7.500%	14	270	+19.535%
2026-05-06	2.3500	2.3500	2.0000	2.0000	+8.108%	60	266	+28.500%
2026-05-01	1.8500	1.8500	1.8500	1.8500	+5.714%	5	230	+38.919%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-27.083%	5	230	+46.857%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-2.041%	1	230	+7.083%
2026-04-21	2.4500	2.4500	2.4500	2.4500	-9.259%	20	230	+4.898%
2026-04-20	2.7000	2.7000	2.7000	2.7000	-11.475%	57	230	-4.815%
2026-04-17	2.8000	3.1000	2.7600	3.0500	+24.490%	66	241	-15.738%
2026-04-16	2.4500	2.4500	2.4400	2.4500	-3.162%	9	242	+4.898%
2026-04-15	2.6500	2.6500	2.4500	2.5300	-5.243%	32	243	+1.581%
2026-04-14	2.6000	2.8000	2.6000	2.6700	+14.592%	65	214	-3.745%
2026-04-13	2.1500	2.3300	2.1500	2.3300	-2.917%	25	183	+10.300%
2026-04-10	2.3000	2.4000	2.3000	2.4000	+14.286%	83	178	+7.083%
2026-04-09	2.2000	2.2000	2.1000	2.1000	+37.255%	26	95	+22.381%
2026-04-07	1.6300	1.6300	1.5300	1.5300	-12.571%	10	76	+67.974%
2026-04-06	1.7500	1.7500	1.7500	1.7500	+118.750%	10	76	+46.857%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-56.284%	5	71	+221.250%
2026-04-01	1.8300	1.8300	1.8300	1.8300	+40.769%	1	71	+40.437%
2026-03-31	1.3000	1.3000	1.3000	1.3000	+52.941%	2	70	+97.692%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-19.048%	5	68	+202.353%
2026-03-23	1.1000	1.1000	0.9000	1.0500	+10.526%	44	68	+144.762%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-63.462%	1	28	+170.526%
2026-03-10	2.6000	2.6000	2.6000	2.6000	+23.810%	1	28	-1.154%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-12.863%	14	29	+22.381%
2026-03-05	2.9500	2.9500	2.4100	2.4100	-29.118%	11	38	+6.639%
2026-03-03	3.6000	3.6000	3.3900	3.4000	-16.049%	5	37	-24.412%
2026-03-02	4.4700	4.4700	4.0500	4.0500	-21.206%	15	37	-36.543%
2026-02-25	5.1000	5.1400	5.1000	5.1400	+38.544%	20	2	-50.000%
2026-02-23	3.7100	3.7100	3.7100	3.7100	0.000%	2	2	-30.728%