Dark

HBM20261120C35
HBM Nov 20 2026 35.00 Call (HBM261120C00035000)
option OPRA

EOD

Aug 24, 2026

1.80-14.286%(-0.30)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.1000	2.1000	1.6700	1.8000	-14.286%	116	3,282	0.000%
2026-08-21	1.5000	2.1000	1.5000	2.1000	+55.556%	393	3,300	-14.286%
2026-08-20	1.0000	1.3500	1.0000	1.3500	0.000%	6	3,137	+33.333%
2026-08-19	1.2700	1.4000	1.2500	1.3500	+19.469%	32	3,143	+33.333%
2026-08-14	1.3000	1.3000	1.1300	1.1300	-13.077%	4	3,113	+59.292%
2026-08-13	1.3000	1.3000	1.3000	1.3000	-10.345%	1	3,110	+38.462%
2026-08-12	1.6000	1.6700	1.4500	1.4500	-0.685%	28	3,111	+24.138%
2026-08-11	1.4600	1.4600	1.4600	1.4600	-11.515%	10	3,111	+23.288%
2026-08-10	1.5700	1.6500	1.5700	1.6500	+6.452%	42	3,111	+9.091%
2026-08-07	1.5000	1.6000	1.4400	1.5500	+6.897%	52	3,092	+16.129%
2026-08-06	1.4000	1.4500	1.4000	1.4500	+3.571%	111	3,061	+24.138%
2026-08-05	1.3000	1.4000	1.3000	1.4000	+47.368%	32	2,950	+28.571%
2026-08-04	0.9500	0.9500	0.9500	0.9500	+26.667%	20	2,948	+89.474%
2026-08-03	0.7500	0.7500	0.7500	0.7500	+7.143%	20	2,928	+140.000%
2026-07-29	0.7000	0.7000	0.7000	0.7000	-35.780%	1	2,925	+157.143%
2026-07-22	1.0900	1.0900	1.0800	1.0900	+45.333%	22	2,924	+65.138%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+38.889%	1	2,915	+140.000%
2026-07-20	0.5200	0.5600	0.5000	0.5400	+8.000%	15	2,915	+233.333%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-13.793%	2	2,917	+260.000%
2026-07-16	0.5800	0.5800	0.5800	0.5800	-22.667%	21	2,917	+210.345%
2026-07-09	0.7500	0.7500	0.7500	0.7500	-6.250%	4	2,928	+140.000%
2026-07-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,927	+125.000%
2026-07-06	0.9000	0.9000	0.9000	0.9000	-10.000%	1	2,926	+100.000%
2026-07-02	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,926	+80.000%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-20.000%	3	2,926	+80.000%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,928	+44.000%
2026-06-26	1.1700	1.2000	1.1000	1.2000	0.000%	5	2,928	+50.000%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,926	+50.000%
2026-06-24	1.4000	1.4000	1.1000	1.1000	-37.853%	4	2,925	+63.636%
2026-06-23	1.8000	2.1300	1.7700	1.7700	-34.201%	11	2,924	+1.695%
2026-06-22	2.4400	2.6900	2.4400	2.6900	+2.672%	4	2,925	-33.086%
2026-06-18	2.8500	2.8500	2.6200	2.6200	-15.484%	3	2,927	-31.298%
2026-06-17	3.3000	3.3000	3.1000	3.1000	-6.061%	2	2,927	-41.935%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,927	-45.455%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+8.844%	1	2,927	-43.750%
2026-06-12	2.4500	3.0900	2.4500	2.9400	+28.384%	377	2,926	-38.776%
2026-06-11	2.3000	2.3000	2.0900	2.2900	+23.784%	20	2,783	-21.397%
2026-06-10	2.0000	2.0500	1.8500	1.8500	+8.824%	6	2,776	-2.703%
2026-06-09	2.5500	2.6100	1.7000	1.7000	-30.041%	8	2,775	+5.882%
2026-06-08	2.4300	2.4300	2.4300	2.4300	+1.250%	1	2,776	-25.926%
2026-06-05	3.5700	3.5700	2.4000	2.4000	-38.462%	33	2,776	-25.000%
2026-06-04	4.1000	4.1000	3.9000	3.9000	-16.129%	32	2,784	-53.846%
2026-06-03	4.7800	4.7800	4.2000	4.6500	-7.000%	11	2,773	-61.290%
2026-06-02	4.5000	5.0000	4.5000	5.0000	+14.943%	138	2,767	-64.000%
2026-06-01	3.3000	4.3500	3.0000	4.3500	+37.224%	34	2,729	-58.621%
2026-05-29	3.1000	3.1700	3.1000	3.1700	+9.310%	9	2,735	-43.218%
2026-05-28	2.8000	3.0000	2.7500	2.9000	+20.833%	27	2,735	-37.931%
2026-05-27	2.2500	2.4000	2.2000	2.4000	+9.091%	113	2,718	-25.000%
2026-05-26	2.0800	2.2000	2.0700	2.2000	+41.935%	21	2,687	-18.182%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-11.429%	30	2,687	+16.129%
2026-05-21	1.6500	1.7500	1.6500	1.7500	+12.903%	4	2,687	+2.857%
2026-05-18	1.7100	1.7100	1.5500	1.5500	-22.500%	5	2,687	+16.129%
2026-05-15	1.9500	2.0000	1.7900	2.0000	-24.528%	17	2,689	-10.000%
2026-05-14	2.7000	2.7000	2.4000	2.6500	-8.621%	105	2,689	-32.075%
2026-05-13	2.6500	3.0000	2.6500	2.9000	+21.339%	24	2,696	-37.931%
2026-05-12	2.1500	2.5500	2.0500	2.3900	+19.500%	149	2,696	-24.686%
2026-05-11	2.1300	2.2000	2.0000	2.0000	+14.286%	13	2,696	-10.000%
2026-05-08	1.7500	1.7500	1.7500	1.7500	+2.941%	52	2,697	+2.857%
2026-05-07	1.7000	1.7500	1.7000	1.7000	0.000%	72	2,694	+5.882%
2026-05-06	1.7200	1.7200	1.7000	1.7000	+61.905%	3	2,659	+5.882%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-47.500%	5	2,658	+71.429%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+66.667%	5	2,658	-10.000%
2026-04-28	1.3500	1.5000	1.1700	1.2000	-29.412%	25	2,658	+50.000%
2026-04-27	1.6900	1.7000	1.6900	1.7000	-6.593%	3	2,650	+5.882%
2026-04-22	1.8200	1.8200	1.8200	1.8200	+10.976%	1	2,651	-1.099%
2026-04-21	2.0300	2.0300	1.6400	1.6400	-21.531%	103	2,551	+9.756%
2026-04-20	2.0800	2.0900	2.0800	2.0900	-6.696%	150	2,551	-13.876%
2026-04-17	2.3800	2.3800	2.2400	2.2400	+6.667%	7	2,401	-19.643%
2026-04-15	2.1200	2.1200	2.1000	2.1000	+26.506%	4	2,403	-14.286%
2026-04-09	1.8500	1.8500	1.6300	1.6600	+22.963%	9	2,405	+8.434%
2026-04-07	1.3500	1.3500	1.3500	1.3500	0.000%	2	2,401	+33.333%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-2.174%	2	2,391	+33.333%
2026-04-02	1.1000	1.3800	1.1000	1.3800	+0.730%	15	2,382	+30.435%
2026-04-01	1.3900	1.4000	1.3700	1.3700	+24.545%	5	2,382	+31.387%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+29.412%	5	2,380	+63.636%
2026-03-30	0.9500	0.9500	0.8500	0.8500	-15.000%	7	2,380	+111.765%
2026-03-25	1.1000	1.1000	1.0000	1.0000	+14.943%	13	2,378	+80.000%
2026-03-24	0.7500	0.8700	0.7500	0.8700	+8.750%	4	2,366	+106.897%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+5.263%	3	2,363	+125.000%
2026-03-20	0.7200	0.7600	0.7200	0.7600	-24.000%	85	2,363	+136.842%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-25.926%	61	2,364	+80.000%
2026-03-17	1.2300	1.3500	1.2300	1.3500	-3.571%	7	2,425	+33.333%
2026-03-16	1.4000	1.4000	1.4000	1.4000	+7.692%	1	2,425	+28.571%
2026-03-13	1.3500	1.3500	1.3000	1.3000	-16.129%	4	2,424	+38.462%
2026-03-12	1.6600	1.6600	1.5500	1.5500	-8.824%	3	2,424	+16.129%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-15.000%	50	2,422	+5.882%
2026-03-10	1.9500	2.0000	1.9000	2.0000	+17.647%	89	2,372	-10.000%
2026-03-09	1.5000	1.7000	1.4000	1.7000	-2.857%	16	2,314	+5.882%
2026-03-06	1.8000	1.8000	1.7500	1.7500	-16.667%	15	2,333	+2.857%
2026-03-05	2.3100	2.3500	1.9000	2.1000	-22.222%	1,153	2,323	-14.286%
2026-03-04	2.6700	2.9500	2.6500	2.7000	-1.818%	26	2,322	-33.333%
2026-03-03	3.0000	3.0000	2.4000	2.7500	-17.417%	44	2,326	-34.545%
2026-03-02	3.8500	3.8500	3.2500	3.3300	-18.780%	7	2,324	-45.946%
2026-02-27	3.8000	4.1000	3.8000	4.1000	+10.811%	1,111	2,321	-56.098%
2026-02-26	3.6000	3.8000	3.5700	3.7000	-2.632%	41	1,415	-51.351%
2026-02-25	3.9000	4.1000	3.8000	3.8000	-4.282%	103	1,273	-52.632%
2026-02-24	3.5000	3.9700	3.5000	3.9700	+19.940%	138	1,273	-54.660%
2026-02-23	3.0000	3.3100	3.0000	3.3100	+39.076%	338	1,162	-45.619%
2026-02-20	2.3800	2.3800	2.3800	2.3800	-16.491%	1	908	-24.370%
2026-02-19	2.8500	2.8500	2.8500	2.8500	0.000%	4	909	-36.842%
2026-02-18	3.2000	3.2000	2.8000	2.8500	-10.938%	243	909	-36.842%
2026-02-17	3.2000	3.2000	2.6000	3.2000	-7.246%	246	744	-43.750%
2026-02-13	3.2000	3.5000	3.2000	3.4500	+11.290%	414	633	-47.826%
2026-02-12	3.4000	3.4000	2.9000	3.1000	0.000%	9	633	-41.935%
2026-02-10	4.0000	4.0000	3.0000	3.1000	-3.125%	16	630	-41.935%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+6.667%	4	625	-43.750%
2026-02-06	2.9200	3.0000	2.9200	3.0000	+17.647%	12	624	-40.000%
2026-02-05	2.5500	2.5500	2.5500	2.5500	-25.000%	62	615	-29.412%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+24.542%	4	559	-47.059%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-2.500%	3	557	-34.066%
2026-01-30	3.4000	3.4000	2.8000	2.8000	-30.000%	143	554	-35.714%
2026-01-29	4.5500	4.5900	3.5000	4.0000	+11.111%	198	475	-55.000%
2026-01-28	3.3000	3.6000	3.3000	3.6000	+20.000%	276	324	-50.000%
2026-01-27	3.3000	3.3000	2.6700	3.0000	+9.489%	27	105	-40.000%
2026-01-26	3.5000	3.5000	2.7400	2.7400	0.000%	78	78	-34.307%