Dark

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

EOD

Aug 24, 2026

3.40-5.556%(-0.20)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.5000	4.5000	3.4000	3.4000	-5.556%	109	1,765	0.000%
2026-08-21	3.3000	3.6000	3.3000	3.6000	+30.909%	89	1,808	-5.556%
2026-08-20	2.6000	2.7500	2.6000	2.7500	+5.364%	71	1,803	+23.636%
2026-08-19	2.5500	2.6100	2.5500	2.6100	+11.064%	3	1,840	+30.268%
2026-08-17	2.3500	2.3500	2.3500	2.3500	+4.444%	1	1,840	+44.681%
2026-08-14	2.2000	2.2500	2.2000	2.2500	-8.163%	6	1,841	+51.111%
2026-08-13	2.6500	2.6500	2.4500	2.4500	-14.336%	3	1,842	+38.776%
2026-08-12	3.0500	3.0500	2.8400	2.8600	+10.000%	29	1,841	+18.881%
2026-08-11	2.9500	2.9500	2.6000	2.6000	-12.752%	6	1,853	+30.769%
2026-08-10	2.8300	2.9800	2.8300	2.9800	+9.158%	26	1,855	+14.094%
2026-08-07	2.6900	2.8900	2.6900	2.7300	+5.000%	8	1,874	+24.542%
2026-08-06	2.5000	2.6000	2.3500	2.6000	+8.333%	49	1,877	+30.769%
2026-08-05	2.2000	2.4000	2.2000	2.4000	+26.316%	29	1,846	+41.667%
2026-08-04	1.8200	2.1500	1.7500	1.9000	+40.741%	19	1,846	+78.947%
2026-08-03	1.1500	1.5000	1.1500	1.3500	+3.846%	9	1,841	+151.852%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+18.182%	20	1,833	+161.538%
2026-07-29	1.1000	1.1000	1.1000	1.1000	+4.762%	2	1,833	+209.091%
2026-07-28	1.0300	1.0500	1.0300	1.0500	-22.222%	4	1,833	+223.810%
2026-07-27	1.3000	1.3500	1.3000	1.3500	-15.625%	7	1,832	+151.852%
2026-07-23	1.6000	1.6000	1.6000	1.6000	-11.111%	15	1,835	+112.500%
2026-07-22	1.7500	1.8000	1.7500	1.8000	+5.882%	3	1,835	+88.889%
2026-07-21	1.4000	1.7000	1.4000	1.7000	+78.947%	27	1,834	+100.000%
2026-07-20	0.8000	1.0000	0.8000	0.9500	-2.062%	7	1,824	+257.895%
2026-07-17	0.9500	1.1000	0.9500	0.9700	-28.148%	62	1,824	+250.515%
2026-07-15	1.1500	1.3500	1.1500	1.3500	-16.149%	28	1,805	+151.852%
2026-07-14	1.5000	1.6100	1.5000	1.6100	+34.167%	7	1,829	+111.180%
2026-07-13	1.2000	1.2000	1.2000	1.2000	-11.111%	21	1,832	+183.333%
2026-07-09	1.3500	1.3500	1.3500	1.3500	+35.000%	2	1,832	+151.852%
2026-07-08	1.2000	1.2000	1.0000	1.0000	-23.077%	80	1,834	+240.000%
2026-07-07	1.4000	1.4000	1.0500	1.3000	-27.778%	15	1,794	+161.538%
2026-07-06	1.7400	1.8000	1.7100	1.8000	+5.882%	11	1,786	+88.889%
2026-07-02	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,785	+100.000%
2026-07-01	1.8000	1.8000	1.6000	1.6000	-23.810%	11	1,785	+112.500%
2026-06-30	2.2000	2.2000	2.1000	2.1000	+10.526%	6	1,789	+61.905%
2026-06-29	2.0000	2.0000	1.9000	1.9000	+2.703%	2	1,787	+78.947%
2026-06-26	2.2000	2.2000	1.8500	1.8500	-10.628%	26	1,788	+83.784%
2026-06-25	2.2500	2.4500	2.0700	2.0700	+15.000%	216	1,786	+64.251%
2026-06-24	2.5000	2.5000	1.8000	1.8000	-40.000%	38	1,690	+88.889%
2026-06-23	2.7000	3.0000	2.7000	3.0000	-21.053%	8	1,664	+13.333%
2026-06-18	4.6500	4.6500	3.8000	3.8000	-15.556%	21	1,758	-10.526%
2026-06-17	5.1000	5.2000	4.5000	4.5000	-2.174%	120	1,758	-24.444%
2026-06-15	5.2000	5.2000	4.6000	4.6000	0.000%	275	1,758	-26.087%
2026-06-12	3.7500	4.6000	3.7500	4.6000	+47.436%	10	1,948	-26.087%
2026-06-09	3.8000	3.8000	2.7000	3.1200	-16.354%	22	1,943	+8.974%
2026-06-08	3.5000	3.7300	3.5000	3.7300	+5.666%	12	1,939	-8.847%
2026-06-05	4.6000	4.6000	3.5000	3.5300	-40.169%	192	1,951	-3.683%
2026-06-04	5.8000	5.9000	5.7000	5.9000	-3.909%	19	1,917	-42.373%
2026-06-03	6.1000	6.2000	6.1000	6.1400	-14.246%	10	1,907	-44.625%
2026-06-02	6.5000	7.1600	6.5000	7.1600	+15.484%	45	1,916	-52.514%
2026-06-01	5.0000	6.3000	4.8000	6.2000	+27.835%	134	1,926	-45.161%
2026-05-29	4.5000	4.9000	4.5000	4.8500	+7.778%	17	2,019	-29.897%
2026-05-28	4.1000	4.6000	4.0000	4.5000	+25.698%	66	2,015	-24.444%
2026-05-27	3.2800	3.6000	3.2800	3.5800	+5.294%	119	2,061	-5.028%
2026-05-26	3.2000	3.4100	3.2000	3.4000	+32.813%	61	2,011	0.000%
2026-05-22	2.4500	2.5600	2.4500	2.5600	-14.667%	121	2,008	+32.813%
2026-05-21	2.3500	3.0000	2.3500	3.0000	+27.660%	11	1,980	+13.333%
2026-05-19	2.1000	2.4000	2.1000	2.3500	-7.843%	5	1,980	+44.681%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-8.273%	5	1,983	+33.333%
2026-05-15	2.6500	3.4600	2.6500	2.7800	-28.718%	123	1,983	+22.302%
2026-05-14	4.6000	4.6000	3.7600	3.9000	-7.143%	33	1,975	-12.821%
2026-05-13	3.8100	4.5000	3.8100	4.2000	+5.000%	16	1,950	-19.048%
2026-05-12	2.8500	4.0000	2.8500	4.0000	+29.032%	130	1,950	-15.000%
2026-05-11	3.3000	3.3000	3.1000	3.1000	+8.014%	16	1,950	+9.677%
2026-05-08	2.8200	2.9000	2.8200	2.8700	+22.128%	16	1,939	+18.467%
2026-05-06	2.5000	2.8500	2.3500	2.3500	+34.286%	161	1,934	+44.681%
2026-05-04	2.0500	2.0500	1.7000	1.7500	-21.875%	120	1,820	+94.286%
2026-05-01	2.7000	2.7000	2.0500	2.2400	+6.667%	4	1,788	+51.786%
2026-04-30	2.0500	2.1000	2.0500	2.1000	+16.667%	6	1,788	+61.905%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-12.195%	1	1,782	+88.889%
2026-04-28	2.2000	2.2000	2.0500	2.0500	-22.053%	16	1,783	+65.854%
2026-04-27	2.6900	2.6900	2.6300	2.6300	+22.326%	3	1,783	+29.278%
2026-04-23	2.8700	2.8700	2.1500	2.1500	-15.686%	14	1,781	+58.140%
2026-04-21	3.1000	3.1400	2.5500	2.5500	-22.256%	103	1,778	+33.333%
2026-04-20	3.2300	3.2800	3.2200	3.2800	-3.812%	158	1,778	+3.659%
2026-04-17	3.4200	3.6000	3.4000	3.4100	+13.667%	4	1,778	-0.293%
2026-04-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,778	+13.333%
2026-04-14	3.0000	3.0000	3.0000	3.0000	0.000%	11	1,779	+13.333%
2026-04-13	3.0000	3.0000	3.0000	3.0000	+7.914%	1	1,778	+13.333%
2026-04-10	2.9500	2.9500	2.7800	2.7800	-0.358%	2	1,777	+22.302%
2026-04-08	2.7900	2.7900	2.7900	2.7900	+34.135%	1	1,778	+21.864%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+15.556%	1	1,777	+63.462%
2026-03-31	1.6500	1.8000	1.6000	1.8000	+24.138%	7	1,777	+88.889%
2026-03-27	1.4000	1.4500	1.4000	1.4500	+3.571%	7	1,772	+134.483%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-12.500%	7	1,765	+142.857%
2026-03-25	1.5000	1.6000	1.5000	1.6000	+28.000%	3	1,765	+112.500%
2026-03-24	1.2500	1.2500	1.2500	1.2500	0.000%	10	1,764	+172.000%
2026-03-23	1.2700	1.2700	1.2500	1.2500	-0.794%	27	1,754	+172.000%
2026-03-20	1.3000	1.3000	1.2600	1.2600	-3.077%	2	1,728	+169.841%
2026-03-19	1.1000	1.3000	1.1000	1.3000	-19.753%	6	1,727	+161.538%
2026-03-18	1.7500	1.8000	1.6000	1.6200	-24.651%	911	1,727	+109.877%
2026-03-17	2.0000	2.1500	2.0000	2.1500	+10.256%	11	1,873	+58.140%
2026-03-13	2.0100	2.0100	1.9500	1.9500	-18.750%	2	1,873	+74.359%
2026-03-12	2.4000	2.4000	2.4000	2.4000	-12.727%	1	1,872	+41.667%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,873	+23.636%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+22.449%	901	1,873	+13.333%
2026-03-09	2.1000	2.4500	2.1000	2.4500	-5.769%	10	1,331	+38.776%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-7.801%	1	1,504	+30.769%
2026-03-05	3.7000	3.7000	2.8200	2.8200	-30.370%	34	1,504	+20.567%
2026-03-04	4.0000	4.0500	4.0000	4.0500	-1.220%	3	1,496	-16.049%
2026-03-03	4.1000	4.1000	3.4500	4.1000	-11.828%	16	1,493	-17.073%
2026-03-02	5.2500	5.2500	4.5800	4.6500	-15.761%	59	1,491	-26.882%
2026-02-27	5.6000	5.6200	5.5200	5.5200	+4.151%	6	1,490	-38.406%
2026-02-26	5.2000	5.3000	5.0800	5.3000	-5.357%	12	1,490	-35.849%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+3.704%	4	1,487	-39.286%
2026-02-24	4.7000	5.4000	4.7000	5.4000	+16.631%	25	1,487	-37.037%
2026-02-23	4.3000	4.6300	3.7500	4.6300	+33.429%	15	1,478	-26.566%
2026-02-20	3.3000	3.4700	3.3000	3.4700	-13.250%	1,043	1,470	-2.017%
2026-02-18	4.5200	4.5200	4.0000	4.0000	-4.762%	16	461	-15.000%
2026-02-17	4.5200	4.5200	3.8400	4.2000	-14.460%	58	453	-19.048%
2026-02-13	4.9100	4.9100	4.9100	4.9100	+9.111%	1	405	-30.754%
2026-02-12	4.1000	4.5000	4.1000	4.5000	-7.025%	3	405	-24.444%
2026-02-11	4.8100	4.9700	4.8100	4.8400	+0.833%	5	407	-29.752%
2026-02-09	4.8000	4.8000	4.8000	4.8000	+17.073%	5	406	-29.167%
2026-02-06	3.9000	4.1000	3.9000	4.1000	+7.895%	2	402	-17.073%
2026-02-05	3.7000	3.8000	3.7000	3.8000	-18.977%	8	401	-10.526%
2026-02-04	5.2000	5.2000	4.5000	4.6900	-4.286%	38	393	-27.505%
2026-02-03	4.7900	4.9000	4.3500	4.9000	+27.604%	313	374	-30.612%
2026-02-02	3.8600	4.0500	3.8000	3.8400	-12.727%	20	374	-11.458%
2026-01-30	4.6000	4.6000	4.3700	4.4000	-18.519%	102	366	-22.727%
2026-01-29	6.4000	6.4000	4.9000	5.4000	+3.846%	242	264	-37.037%
2026-01-28	4.6500	5.2000	4.6500	5.2000	+36.842%	12	33	-34.615%
2026-01-27	4.1000	4.5100	3.7000	3.8000	-5.000%	12	22	-10.526%
2026-01-26	4.2500	4.4000	4.0000	4.0000	0.000%	13	13	-15.000%