Dark

HBM20261120C20
HBM Nov 20 2026 20.00 Call (HBM261120C00020000)
option OPRA

EOD

Aug 24, 2026

10.26-2.379%(-0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.2600	10.2600	10.2600	10.2600	-2.379%	4	93	0.000%
2026-08-21	10.5000	10.5100	10.5000	10.5100	+19.432%	5	97	-2.379%
2026-08-20	8.8000	8.8000	8.6000	8.8000	+1.149%	5	97	+16.591%
2026-08-19	8.5300	8.7000	8.5300	8.7000	+18.852%	5	98	+17.931%
2026-08-18	7.5000	7.5000	7.3200	7.3200	+0.274%	13	103	+40.164%
2026-08-13	7.3000	7.3000	7.3000	7.3000	-11.729%	4	90	+40.548%
2026-08-11	8.0000	8.2700	8.0000	8.2700	+15.181%	7	88	+24.063%
2026-08-06	7.0000	7.1800	7.0000	7.1800	+15.620%	12	95	+42.897%
2026-08-04	5.9000	6.2100	5.9000	6.2100	+12.909%	9	105	+65.217%
2026-07-21	5.5000	5.5000	5.5000	5.5000	+48.649%	2	110	+86.545%
2026-07-20	3.7000	3.8000	3.5500	3.7000	+5.714%	16	108	+177.297%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-25.532%	1	105	+193.143%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-7.843%	2	106	+118.298%
2026-07-14	5.0000	5.1000	5.0000	5.1000	+15.909%	2	104	+101.176%
2026-07-10	4.1000	4.4000	4.1000	4.4000	+2.326%	13	102	+133.182%
2026-07-09	4.3800	4.3800	4.3000	4.3000	+28.358%	3	96	+138.605%
2026-07-08	3.7000	3.7000	3.3500	3.3500	-40.179%	2	97	+206.269%
2026-07-02	5.7000	5.7000	5.6000	5.6000	+7.692%	2	99	+83.214%
2026-07-01	5.6500	5.6500	5.2000	5.2000	-11.414%	2	99	+97.308%
2026-06-25	5.8700	5.8700	5.8700	5.8700	-4.708%	6	98	+74.787%
2026-06-24	6.1600	6.1600	6.1600	6.1600	-42.963%	3	104	+66.558%
2026-06-17	10.8000	10.8000	10.8000	10.8000	+3.349%	2	109	-5.000%
2026-06-16	10.4500	10.4500	10.4500	10.4500	+33.974%	1	109	-1.818%
2026-06-11	7.8000	7.8000	7.8000	7.8000	-4.878%	1	108	+31.538%
2026-06-08	8.2000	8.2000	8.2000	8.2000	-10.675%	1	109	+25.122%
2026-06-05	8.9000	9.1800	8.9000	9.1800	-21.538%	5	110	+11.765%
2026-06-03	11.9400	11.9400	11.7000	11.7000	+1.739%	3	115	-12.308%
2026-06-01	11.5000	11.5000	11.5000	11.5000	+12.195%	2	117	-10.783%
2026-05-29	10.2500	10.2500	10.2500	10.2500	+2.500%	1	119	+0.098%
2026-05-28	8.3000	10.0000	8.3000	10.0000	+44.928%	4	119	+2.600%
2026-05-22	6.9000	6.9000	6.9000	6.9000	+6.154%	2	122	+48.696%
2026-05-18	7.2500	7.2500	6.5000	6.5000	-11.565%	11	120	+57.846%
2026-05-15	6.8000	7.3500	6.8000	7.3500	-20.968%	9	120	+39.592%
2026-05-14	9.2000	9.3000	9.2000	9.3000	-6.061%	3	132	+10.323%
2026-05-13	9.4200	9.9000	9.4200	9.9000	+16.471%	11	123	+3.636%
2026-05-12	7.4000	8.5000	7.4000	8.5000	+5.985%	6	123	+20.706%
2026-05-11	8.0200	8.0200	8.0200	8.0200	+15.396%	1	123	+27.930%
2026-05-08	7.1000	7.1000	6.9500	6.9500	+36.275%	12	122	+47.626%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-1.923%	4	113	+101.176%
2026-05-04	5.2600	5.2600	5.2000	5.2000	-20.000%	8	109	+97.308%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+16.071%	1	109	+57.846%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-6.040%	36	109	+83.214%
2026-04-28	6.0000	6.0000	5.9600	5.9600	-14.857%	4	130	+72.148%
2026-04-27	7.0000	7.0000	7.0000	7.0000	+2.941%	2	130	+46.571%
2026-04-24	6.8000	6.8000	6.8000	6.8000	-11.917%	1	128	+50.882%
2026-04-21	7.7200	7.7200	7.7200	7.7200	-5.854%	5	129	+32.902%
2026-04-17	8.0000	8.2000	8.0000	8.2000	+11.565%	7	129	+25.122%
2026-04-15	7.6000	7.6000	7.3500	7.3500	-8.125%	20	134	+39.592%
2026-04-14	7.5800	8.0000	7.5800	8.0000	+12.676%	7	116	+28.250%
2026-04-13	7.1000	7.1000	7.1000	7.1000	+2.899%	2	111	+44.507%
2026-04-10	6.7500	6.9600	6.7500	6.9000	+9.524%	20	111	+48.696%
2026-04-08	6.6100	6.6100	6.3000	6.3000	+20.229%	16	94	+62.857%
2026-04-02	4.4100	5.4000	4.4100	5.2400	-7.746%	9	106	+95.802%
2026-04-01	5.5000	5.6800	5.3700	5.6800	+16.155%	11	106	+80.634%
2026-03-31	4.8900	4.8900	4.8900	4.8900	+23.485%	1	97	+109.816%
2026-03-27	3.9700	3.9700	3.9200	3.9600	+4.211%	13	96	+159.091%
2026-03-26	4.1000	4.1000	3.8000	3.8000	-13.636%	7	103	+170.000%
2026-03-25	4.3000	4.4000	4.3000	4.4000	+21.884%	8	96	+133.182%
2026-03-24	3.6200	3.6200	3.6100	3.6100	+4.638%	5	90	+184.211%
2026-03-23	3.5500	3.5500	3.4200	3.4500	+4.545%	25	85	+197.391%
2026-03-20	3.3000	3.3000	3.3000	3.3000	-5.714%	2	71	+210.909%
2026-03-19	3.4800	3.5000	3.4800	3.5000	-25.847%	2	70	+193.143%
2026-03-18	4.7200	4.7200	4.7200	4.7200	-1.667%	2	68	+117.373%
2026-03-13	5.5600	5.5600	4.8000	4.8000	-13.043%	3	66	+113.750%
2026-03-12	5.7300	5.7300	5.5000	5.5200	-9.360%	8	65	+85.870%
2026-03-11	6.0900	6.0900	6.0900	6.0900	-6.308%	1	62	+68.473%
2026-03-10	6.5000	6.5000	6.5000	6.5000	+8.333%	2	61	+57.846%
2026-03-06	6.0300	6.2400	6.0000	6.0000	-13.043%	17	59	+71.000%
2026-03-05	7.1000	7.3000	6.9000	6.9000	-17.365%	15	43	+48.696%
2026-03-04	8.3100	8.3500	8.3100	8.3500	-21.003%	2	37	+22.874%
2026-02-27	10.5700	10.5700	10.5700	10.5700	+8.969%	2	36	-2.933%
2026-02-26	9.7000	9.7000	9.7000	9.7000	-7.619%	1	34	+5.773%
2026-02-25	10.5000	10.5000	10.5000	10.5000	+9.948%	2	33	-2.286%
2026-02-24	9.5500	9.5500	9.5500	9.5500	+9.770%	1	33	+7.435%
2026-02-23	8.7000	8.7000	8.7000	8.7000	+12.987%	1	34	+17.931%
2026-02-20	7.5600	7.7000	7.5600	7.7000	-8.876%	9	33	+33.247%
2026-02-12	8.4500	8.4500	8.4500	8.4500	-9.626%	1	24	+21.420%
2026-02-11	9.3500	9.3500	9.3500	9.3500	+8.721%	2	24	+9.733%
2026-02-10	8.6000	8.6000	8.6000	8.6000	-4.444%	1	22	+19.302%
2026-02-09	9.0000	9.0000	9.0000	9.0000	+10.429%	2	21	+14.000%
2026-02-06	8.1500	8.1500	8.1500	8.1500	-7.070%	1	19	+25.890%
2026-02-04	8.7700	8.7700	8.7700	8.7700	+9.488%	1	18	+16.990%
2026-02-02	7.7000	8.0100	7.7000	8.0100	-20.299%	6	17	+28.090%
2026-01-29	11.2200	11.2200	10.0500	10.0500	+11.667%	7	11	+2.090%
2026-01-26	9.0000	9.0000	9.0000	9.0000	0.000%	5	5	+14.000%