Dark

HBM20261120C25
HBM Nov 20 2026 25.00 Call (HBM261120C00025000)
option OPRA

EOD

Aug 21, 2026

6.30+29.897%(+1.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.4000	6.4000	6.0600	6.3000	+29.897%	7	1,393	0.000%
2026-08-19	4.8500	4.9400	4.8500	4.8500	+24.359%	33	1,392	+29.897%
2026-08-18	3.9000	3.9000	3.9000	3.9000	-17.895%	1	1,392	+61.538%
2026-08-17	4.7500	4.7500	4.7500	4.7500	+5.556%	1	1,392	+32.632%
2026-08-14	4.5000	4.5000	4.5000	4.5000	+9.756%	2	1,392	+40.000%
2026-08-13	4.1000	4.1000	4.1000	4.1000	-21.154%	12	1,392	+53.659%
2026-08-12	5.1000	5.3000	5.1000	5.2000	-1.887%	30	1,404	+21.154%
2026-08-10	4.9900	5.3100	4.9900	5.3000	+22.970%	34	1,404	+18.868%
2026-08-06	4.6600	4.6600	4.3100	4.3100	+13.421%	8	1,425	+46.172%
2026-08-05	3.8000	3.8000	3.8000	3.8000	+5.850%	25	1,426	+65.789%
2026-08-04	3.5000	3.5900	3.5000	3.5900	+30.545%	10	1,401	+75.487%
2026-08-03	2.5000	2.7500	2.5000	2.7500	+14.583%	133	1,399	+129.091%
2026-07-31	2.4000	2.4000	2.4000	2.4000	-14.286%	4	1,399	+162.500%
2026-07-30	2.6300	2.8000	2.6300	2.8000	+24.444%	25	1,399	+125.000%
2026-07-28	2.2500	2.2500	2.2500	2.2500	-7.407%	3	1,399	+180.000%
2026-07-27	2.4800	2.4800	2.4300	2.4300	-19.000%	2	1,396	+159.259%
2026-07-21	3.1000	3.1000	3.0000	3.0000	+62.162%	13	1,398	+110.000%
2026-07-20	1.8000	1.8500	1.8000	1.8500	-35.088%	3	1,392	+240.541%
2026-07-14	2.7000	2.8500	2.7000	2.8500	+23.913%	8	1,391	+121.053%
2026-07-13	2.1900	2.3000	2.1900	2.3000	-4.167%	4	1,395	+173.913%
2026-07-07	2.6000	2.6000	2.4000	2.4000	-17.241%	11	1,393	+162.500%
2026-07-01	3.4000	3.4000	2.9000	2.9000	-18.994%	6	1,384	+117.241%
2026-06-30	3.5800	3.5800	3.5800	3.5800	+1.994%	4	1,388	+75.978%
2026-06-25	3.5100	3.5100	3.5100	3.5100	+6.364%	10	1,386	+79.487%
2026-06-24	3.5000	3.5000	3.3000	3.3000	-29.487%	3	1,396	+90.909%
2026-06-23	4.6000	4.7500	4.6000	4.6800	-39.691%	102	1,396	+34.615%
2026-06-17	7.5500	7.7600	7.5500	7.7600	+9.296%	2	1,417	-18.814%
2026-06-16	7.1000	7.1000	7.1000	7.1000	+2.899%	40	1,417	-11.268%
2026-06-15	8.0000	8.0000	6.9000	6.9000	+7.813%	2	1,417	-8.696%
2026-06-12	6.0000	6.4000	6.0000	6.4000	+28.000%	7	1,416	-1.563%
2026-06-10	4.8000	5.0000	4.8000	5.0000	-7.063%	44	1,420	+26.000%
2026-06-05	6.2000	7.0000	5.3600	5.3800	-36.631%	129	1,406	+17.100%
2026-06-04	8.2500	8.4900	8.2500	8.4900	-2.749%	6	1,409	-25.795%
2026-06-03	8.5500	8.7300	8.5000	8.7300	-9.062%	59	1,406	-27.835%
2026-06-02	9.1700	9.6000	9.1700	9.6000	+9.091%	56	1,406	-34.375%
2026-06-01	7.1000	8.8400	7.1000	8.8000	+20.548%	42	1,408	-28.409%
2026-05-29	6.7000	7.3000	6.4000	7.3000	+12.135%	10	1,400	-13.699%
2026-05-28	6.3000	6.5100	6.2900	6.5100	+22.830%	4	1,407	-3.226%
2026-05-27	5.4000	5.4000	5.3000	5.3000	-1.487%	6	1,407	+18.868%
2026-05-26	5.3000	5.5200	5.3000	5.3800	+18.764%	6	1,407	+17.100%
2026-05-22	4.2800	4.5300	4.2800	4.5300	+1.798%	9	1,407	+39.073%
2026-05-21	4.2200	4.4500	4.2200	4.4500	+5.952%	7	1,407	+41.573%
2026-05-20	4.2500	4.2500	4.2000	4.2000	+2.439%	5	1,407	+50.000%
2026-05-19	3.3300	4.1000	3.3300	4.1000	-1.679%	10	1,407	+53.659%
2026-05-18	4.3000	4.3000	4.1700	4.1700	-30.500%	12	1,407	+51.079%
2026-05-14	6.1300	6.1300	6.0000	6.0000	-7.692%	4	1,407	+5.000%
2026-05-13	6.5000	6.8100	6.2900	6.5000	+6.557%	16	1,399	-3.077%
2026-05-12	5.6000	6.1000	5.6000	6.1000	+18.217%	33	1,399	+3.279%
2026-05-11	4.7500	5.3000	4.7500	5.1600	+13.158%	111	1,399	+22.093%
2026-05-08	4.6400	4.6400	3.7100	4.5600	+6.047%	18	1,399	+38.158%
2026-05-07	4.2000	4.4000	4.0000	4.3000	+3.865%	7	1,394	+46.512%
2026-05-06	3.6000	4.4000	3.6000	4.1400	+33.548%	24	1,392	+52.174%
2026-05-05	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,391	+103.226%
2026-05-04	3.1000	3.1000	3.1000	3.1000	0.000%	2	1,391	+103.226%
2026-04-29	3.0800	3.1000	3.0800	3.1000	-11.429%	3	1,393	+103.226%
2026-04-28	3.7900	3.7900	3.5000	3.5000	-18.605%	16	1,393	+80.000%
2026-04-27	4.3100	4.3100	4.3000	4.3000	+7.500%	5	1,395	+46.512%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-16.667%	129	1,400	+57.500%
2026-04-22	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,351	+31.250%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-13.462%	5	1,352	+40.000%
2026-04-20	5.2000	5.2000	4.6000	5.2000	-2.072%	11	1,352	+21.154%
2026-04-17	5.5000	5.5000	5.3100	5.3100	+13.220%	4	1,348	+18.644%
2026-04-16	4.7100	4.7100	4.6900	4.6900	-1.263%	10	1,347	+34.328%
2026-04-15	4.8000	4.8000	4.7500	4.7500	-5.000%	4	1,353	+32.632%
2026-04-14	4.9700	5.1000	4.8000	5.0000	+23.457%	54	1,357	+26.000%
2026-04-13	4.1600	4.2400	3.9300	4.0500	-13.830%	248	1,360	+55.556%
2026-04-10	4.4000	4.7000	4.3200	4.7000	+11.905%	65	1,112	+34.043%
2026-04-09	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,066	+50.000%
2026-04-08	4.4000	4.4000	4.1000	4.2000	+24.260%	18	1,067	+50.000%
2026-04-07	3.3800	3.3800	3.3800	3.3800	+2.424%	1	1,067	+86.391%
2026-04-02	3.3000	3.3000	3.3000	3.3000	-2.941%	2	1,067	+90.909%
2026-04-01	3.3100	3.5000	3.3000	3.4000	+23.636%	22	1,067	+85.294%
2026-03-31	2.7400	2.7500	2.7400	2.7500	+22.222%	8	1,074	+129.091%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-6.250%	3	1,075	+180.000%
2026-03-27	2.2300	2.5500	2.2000	2.4000	-17.241%	91	1,076	+162.500%
2026-03-26	2.9000	2.9000	2.9000	2.9000	+4.693%	3	1,051	+117.241%
2026-03-25	2.7700	2.7700	2.7700	2.7700	+30.660%	3	1,051	+127.437%
2026-03-24	2.1500	2.1500	2.1200	2.1200	+3.415%	6	1,050	+197.170%
2026-03-23	2.1000	2.1000	2.0300	2.0500	+10.811%	16	1,045	+207.317%
2026-03-20	2.1000	2.1000	1.7500	1.8500	-7.960%	41	1,040	+240.541%
2026-03-19	1.7600	2.0100	1.7600	2.0100	-19.600%	5	1,042	+213.433%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-21.875%	1	1,044	+152.000%
2026-03-17	3.5000	3.5000	3.2000	3.2000	+0.629%	10	1,045	+96.875%
2026-03-13	3.2000	3.2000	3.1800	3.1800	-16.316%	6	1,045	+98.113%
2026-03-12	3.8000	3.8000	3.8000	3.8000	-7.543%	2	1,043	+65.789%
2026-03-11	4.1000	4.1100	4.1000	4.1100	-7.223%	3	1,043	+53.285%
2026-03-10	4.2000	4.4300	4.2000	4.4300	+8.049%	6	1,046	+42.212%
2026-03-09	3.1900	4.1000	3.1900	4.1000	+2.500%	13	1,045	+53.659%
2026-03-06	3.9000	4.4000	3.4000	4.0000	-11.111%	35	1,050	+57.500%
2026-03-05	5.0700	5.0700	4.2600	4.5000	-21.739%	11	1,046	+40.000%
2026-03-04	5.7800	6.5000	5.6100	5.7500	+4.545%	23	1,040	+9.565%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-16.667%	1	1,032	+14.545%
2026-03-02	7.2500	7.2500	6.6000	6.6000	-16.456%	11	1,032	-4.545%
2026-02-27	7.6900	7.9000	7.6900	7.9000	+12.057%	3	1,035	-20.253%
2026-02-26	7.1000	7.1000	7.0500	7.0500	-7.237%	2	1,034	-10.638%
2026-02-25	7.8000	7.8000	7.2000	7.6000	+8.571%	21	1,024	-17.105%
2026-02-24	5.6000	7.0000	5.6000	7.0000	+21.739%	2	1,024	-10.000%
2026-02-23	5.6800	5.7500	5.6700	5.7500	+5.893%	35	1,025	+9.565%
2026-02-20	5.2000	5.4300	4.6000	5.4300	-9.500%	1,005	1,023	+16.022%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-3.692%	1	104	+5.000%
2026-02-17	5.8000	6.2300	5.5000	6.2300	-6.175%	18	103	+1.124%
2026-02-13	6.6000	6.6400	6.6000	6.6400	+2.628%	4	81	-5.120%
2026-02-12	6.4700	6.4700	6.4700	6.4700	-4.572%	3	81	-2.628%
2026-02-11	6.7800	6.7800	6.7800	6.7800	-5.833%	1	81	-7.080%
2026-02-10	6.1900	7.2000	6.1900	7.2000	+12.500%	2	81	-12.500%
2026-02-09	6.4000	6.4000	6.4000	6.4000	+11.111%	1	80	-1.563%
2026-02-06	5.7600	5.7600	5.7600	5.7600	+15.200%	1	79	+9.375%
2026-02-05	5.3900	5.3900	5.0000	5.0000	-30.556%	11	78	+26.000%
2026-02-04	7.2000	7.2000	7.2000	7.2000	+7.463%	1	71	-12.500%
2026-02-03	6.6200	6.7000	6.3000	6.7000	+24.767%	34	70	-5.970%
2026-02-02	5.5000	5.5000	5.3700	5.3700	-3.243%	7	51	+17.318%
2026-01-30	6.0800	6.0800	5.2000	5.5500	-23.448%	18	45	+13.514%
2026-01-29	7.1000	7.5000	6.9700	7.2500	+3.720%	14	28	-13.103%
2026-01-28	7.0000	7.0000	6.9900	6.9900	+13.659%	2	14	-9.871%
2026-01-27	6.1500	6.1500	6.1500	6.1500	+0.820%	1	14	+2.439%
2026-01-26	6.6000	6.6000	6.1000	6.1000	0.000%	13	13	+3.279%