Dark

HBM20261120C30
HBM Nov 20 2026 30.00 Call (HBM261120C00030000)
option OPRA

EOD

Jul 1, 2026

1.60-23.810%(-0.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	1.8000	1.6000	1.6000	-23.810%	11	1,785	0.000%
2026-06-30	2.2000	2.2000	2.1000	2.1000	+10.526%	6	1,789	-23.810%
2026-06-29	2.0000	2.0000	1.9000	1.9000	+2.703%	2	1,787	-15.789%
2026-06-26	2.2000	2.2000	1.8500	1.8500	-10.628%	26	1,788	-13.514%
2026-06-25	2.2500	2.4500	2.0700	2.0700	+15.000%	216	1,786	-22.705%
2026-06-24	2.5000	2.5000	1.8000	1.8000	-40.000%	38	1,690	-11.111%
2026-06-23	2.7000	3.0000	2.7000	3.0000	-21.053%	8	1,664	-46.667%
2026-06-18	4.6500	4.6500	3.8000	3.8000	-15.556%	21	1,758	-57.895%
2026-06-17	5.1000	5.2000	4.5000	4.5000	-2.174%	120	1,758	-64.444%
2026-06-15	5.2000	5.2000	4.6000	4.6000	0.000%	275	1,758	-65.217%
2026-06-12	3.7500	4.6000	3.7500	4.6000	+47.436%	10	1,948	-65.217%
2026-06-09	3.8000	3.8000	2.7000	3.1200	-16.354%	22	1,943	-48.718%
2026-06-08	3.5000	3.7300	3.5000	3.7300	+5.666%	12	1,939	-57.105%
2026-06-05	4.6000	4.6000	3.5000	3.5300	-40.169%	192	1,951	-54.674%
2026-06-04	5.8000	5.9000	5.7000	5.9000	-3.909%	19	1,917	-72.881%
2026-06-03	6.1000	6.2000	6.1000	6.1400	-14.246%	10	1,907	-73.941%
2026-06-02	6.5000	7.1600	6.5000	7.1600	+15.484%	45	1,916	-77.654%
2026-06-01	5.0000	6.3000	4.8000	6.2000	+27.835%	134	1,926	-74.194%
2026-05-29	4.5000	4.9000	4.5000	4.8500	+7.778%	17	2,019	-67.010%
2026-05-28	4.1000	4.6000	4.0000	4.5000	+25.698%	66	2,015	-64.444%
2026-05-27	3.2800	3.6000	3.2800	3.5800	+5.294%	119	2,061	-55.307%
2026-05-26	3.2000	3.4100	3.2000	3.4000	+32.813%	61	2,011	-52.941%
2026-05-22	2.4500	2.5600	2.4500	2.5600	-14.667%	121	2,008	-37.500%
2026-05-21	2.3500	3.0000	2.3500	3.0000	+27.660%	11	1,980	-46.667%
2026-05-19	2.1000	2.4000	2.1000	2.3500	-7.843%	5	1,980	-31.915%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-8.273%	5	1,983	-37.255%
2026-05-15	2.6500	3.4600	2.6500	2.7800	-28.718%	123	1,983	-42.446%
2026-05-14	4.6000	4.6000	3.7600	3.9000	-7.143%	33	1,975	-58.974%
2026-05-13	3.8100	4.5000	3.8100	4.2000	+5.000%	16	1,950	-61.905%
2026-05-12	2.8500	4.0000	2.8500	4.0000	+29.032%	130	1,950	-60.000%
2026-05-11	3.3000	3.3000	3.1000	3.1000	+8.014%	16	1,950	-48.387%
2026-05-08	2.8200	2.9000	2.8200	2.8700	+22.128%	16	1,939	-44.251%
2026-05-06	2.5000	2.8500	2.3500	2.3500	+34.286%	161	1,934	-31.915%
2026-05-04	2.0500	2.0500	1.7000	1.7500	-21.875%	120	1,820	-8.571%
2026-05-01	2.7000	2.7000	2.0500	2.2400	+6.667%	4	1,788	-28.571%
2026-04-30	2.0500	2.1000	2.0500	2.1000	+16.667%	6	1,788	-23.810%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-12.195%	1	1,782	-11.111%
2026-04-28	2.2000	2.2000	2.0500	2.0500	-22.053%	16	1,783	-21.951%
2026-04-27	2.6900	2.6900	2.6300	2.6300	+22.326%	3	1,783	-39.163%
2026-04-23	2.8700	2.8700	2.1500	2.1500	-15.686%	14	1,781	-25.581%
2026-04-21	3.1000	3.1400	2.5500	2.5500	-22.256%	103	1,778	-37.255%
2026-04-20	3.2300	3.2800	3.2200	3.2800	-3.812%	158	1,778	-51.220%
2026-04-17	3.4200	3.6000	3.4000	3.4100	+13.667%	4	1,778	-53.079%
2026-04-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,778	-46.667%
2026-04-14	3.0000	3.0000	3.0000	3.0000	0.000%	11	1,779	-46.667%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+7.914%	1	1,778	-46.667%
2026-04-10	2.9500	2.9500	2.7800	2.7800	-0.358%	2	1,777	-42.446%
2026-04-08	2.7900	2.7900	2.7900	2.7900	+34.135%	1	1,778	-42.652%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+15.556%	1	1,777	-23.077%
2026-03-31	1.6500	1.8000	1.6000	1.8000	+24.138%	7	1,777	-11.111%
2026-03-27	1.4000	1.4500	1.4000	1.4500	+3.571%	7	1,772	+10.345%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-12.500%	7	1,765	+14.286%
2026-03-25	1.5000	1.6000	1.5000	1.6000	+28.000%	3	1,765	0.000%
2026-03-24	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,764	+28.000%
2026-03-23	1.2700	1.2700	1.2500	1.2500	-0.794%	27	1,754	+28.000%
2026-03-20	1.3000	1.3000	1.2600	1.2600	-3.077%	2	1,728	+26.984%
2026-03-19	1.1000	1.3000	1.1000	1.3000	-19.753%	6	1,727	+23.077%
2026-03-18	1.7500	1.8000	1.6000	1.6200	-24.651%	911	1,727	-1.235%
2026-03-17	2.0000	2.1500	2.0000	2.1500	+10.256%	11	1,873	-25.581%
2026-03-13	2.0100	2.0100	1.9500	1.9500	-18.750%	2	1,873	-17.949%
2026-03-12	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,872	-33.333%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,873	-41.818%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+22.449%	901	1,873	-46.667%
2026-03-09	2.1000	2.4500	2.1000	2.4500	-5.769%	10	1,331	-34.694%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-7.801%	1	1,504	-38.462%
2026-03-05	3.7000	3.7000	2.8200	2.8200	-30.370%	34	1,504	-43.262%
2026-03-04	4.0000	4.0500	4.0000	4.0500	-1.220%	3	1,496	-60.494%
2026-03-03	4.1000	4.1000	3.4500	4.1000	-11.828%	16	1,493	-60.976%
2026-03-02	5.2500	5.2500	4.5800	4.6500	-15.761%	59	1,491	-65.591%
2026-02-27	5.6000	5.6200	5.5200	5.5200	+4.151%	6	1,490	-71.014%
2026-02-26	5.2000	5.3000	5.0800	5.3000	-5.357%	12	1,490	-69.811%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+3.704%	4	1,487	-71.429%
2026-02-24	4.7000	5.4000	4.7000	5.4000	+16.631%	25	1,487	-70.370%
2026-02-23	4.3000	4.6300	3.7500	4.6300	+33.429%	15	1,478	-65.443%
2026-02-20	3.3000	3.4700	3.3000	3.4700	-13.250%	1,043	1,470	-53.890%
2026-02-18	4.5200	4.5200	4.0000	4.0000	-4.762%	16	461	-60.000%
2026-02-17	4.5200	4.5200	3.8400	4.2000	-14.460%	58	453	-61.905%
2026-02-13	4.9100	4.9100	4.9100	4.9100	+9.111%	1	405	-67.413%
2026-02-12	4.1000	4.5000	4.1000	4.5000	-7.025%	3	405	-64.444%
2026-02-11	4.8100	4.9700	4.8100	4.8400	+0.833%	5	407	-66.942%
2026-02-09	4.8000	4.8000	4.8000	4.8000	+17.073%	5	406	-66.667%
2026-02-06	3.9000	4.1000	3.9000	4.1000	+7.895%	2	402	-60.976%
2026-02-05	3.7000	3.8000	3.7000	3.8000	-18.977%	8	401	-57.895%
2026-02-04	5.2000	5.2000	4.5000	4.6900	-4.286%	38	393	-65.885%
2026-02-03	4.7900	4.9000	4.3500	4.9000	+27.604%	313	374	-67.347%
2026-02-02	3.8600	4.0500	3.8000	3.8400	-12.727%	20	374	-58.333%
2026-01-30	4.6000	4.6000	4.3700	4.4000	-18.519%	102	366	-63.636%
2026-01-29	6.4000	6.4000	4.9000	5.4000	+3.846%	242	264	-70.370%
2026-01-28	4.6500	5.2000	4.6500	5.2000	+36.842%	12	33	-69.231%
2026-01-27	4.1000	4.5100	3.7000	3.8000	-5.000%	12	22	-57.895%
2026-01-26	4.2500	4.4000	4.0000	4.0000	0.000%	13	13	-60.000%