Dark

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

EOD

Jul 1, 2026

1.00-20.000%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.0000	1.0000	1.0000	-20.000%	3	2,926	0.000%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,928	-20.000%
2026-06-26	1.1700	1.2000	1.1000	1.2000	0.000%	5	2,928	-16.667%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	2,926	-16.667%
2026-06-24	1.4000	1.4000	1.1000	1.1000	-37.853%	4	2,925	-9.091%
2026-06-23	1.8000	2.1300	1.7700	1.7700	-34.201%	11	2,924	-43.503%
2026-06-22	2.4400	2.6900	2.4400	2.6900	+2.672%	4	2,925	-62.825%
2026-06-18	2.8500	2.8500	2.6200	2.6200	-15.484%	3	2,927	-61.832%
2026-06-17	3.3000	3.3000	3.1000	3.1000	-6.061%	2	2,927	-67.742%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+3.125%	1	2,927	-69.697%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+8.844%	1	2,927	-68.750%
2026-06-12	2.4500	3.0900	2.4500	2.9400	+28.384%	377	2,926	-65.986%
2026-06-11	2.3000	2.3000	2.0900	2.2900	+23.784%	20	2,783	-56.332%
2026-06-10	2.0000	2.0500	1.8500	1.8500	+8.824%	6	2,776	-45.946%
2026-06-09	2.5500	2.6100	1.7000	1.7000	-30.041%	8	2,775	-41.176%
2026-06-08	2.4300	2.4300	2.4300	2.4300	+1.250%	1	2,776	-58.848%
2026-06-05	3.5700	3.5700	2.4000	2.4000	-38.462%	33	2,776	-58.333%
2026-06-04	4.1000	4.1000	3.9000	3.9000	-16.129%	32	2,784	-74.359%
2026-06-03	4.7800	4.7800	4.2000	4.6500	-7.000%	11	2,773	-78.495%
2026-06-02	4.5000	5.0000	4.5000	5.0000	+14.943%	138	2,767	-80.000%
2026-06-01	3.3000	4.3500	3.0000	4.3500	+37.224%	34	2,729	-77.011%
2026-05-29	3.1000	3.1700	3.1000	3.1700	+9.310%	9	2,735	-68.454%
2026-05-28	2.8000	3.0000	2.7500	2.9000	+20.833%	27	2,735	-65.517%
2026-05-27	2.2500	2.4000	2.2000	2.4000	+9.091%	113	2,718	-58.333%
2026-05-26	2.0800	2.2000	2.0700	2.2000	+41.935%	21	2,687	-54.545%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-11.429%	30	2,687	-35.484%
2026-05-21	1.6500	1.7500	1.6500	1.7500	+12.903%	4	2,687	-42.857%
2026-05-18	1.7100	1.7100	1.5500	1.5500	-22.500%	5	2,687	-35.484%
2026-05-15	1.9500	2.0000	1.7900	2.0000	-24.528%	17	2,689	-50.000%
2026-05-14	2.7000	2.7000	2.4000	2.6500	-8.621%	105	2,689	-62.264%
2026-05-13	2.6500	3.0000	2.6500	2.9000	+21.339%	24	2,696	-65.517%
2026-05-12	2.1500	2.5500	2.0500	2.3900	+19.500%	149	2,696	-58.159%
2026-05-11	2.1300	2.2000	2.0000	2.0000	+14.286%	13	2,696	-50.000%
2026-05-08	1.7500	1.7500	1.7500	1.7500	+2.941%	52	2,697	-42.857%
2026-05-07	1.7000	1.7500	1.7000	1.7000	0.000%	72	2,694	-41.176%
2026-05-06	1.7200	1.7200	1.7000	1.7000	+61.905%	3	2,659	-41.176%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-47.500%	5	2,658	-4.762%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+66.667%	5	2,658	-50.000%
2026-04-28	1.3500	1.5000	1.1700	1.2000	-29.412%	25	2,658	-16.667%
2026-04-27	1.6900	1.7000	1.6900	1.7000	-6.593%	3	2,650	-41.176%
2026-04-22	1.8200	1.8200	1.8200	1.8200	+10.976%	1	2,651	-45.055%
2026-04-21	2.0300	2.0300	1.6400	1.6400	-21.531%	103	2,551	-39.024%
2026-04-20	2.0800	2.0900	2.0800	2.0900	-6.696%	150	2,551	-52.153%
2026-04-17	2.3800	2.3800	2.2400	2.2400	+6.667%	7	2,401	-55.357%
2026-04-15	2.1200	2.1200	2.1000	2.1000	+26.506%	4	2,403	-52.381%
2026-04-09	1.8500	1.8500	1.6300	1.6600	+22.963%	9	2,405	-39.759%
2026-04-07	1.3500	1.3500	1.3500	1.3500	0.000%	2	2,401	-25.926%
2026-04-06	1.3500	1.3500	1.3500	1.3500	-2.174%	2	2,391	-25.926%
2026-04-02	1.1000	1.3800	1.1000	1.3800	+0.730%	15	2,382	-27.536%
2026-04-01	1.3900	1.4000	1.3700	1.3700	+24.545%	5	2,382	-27.007%
2026-03-31	1.1000	1.1000	1.1000	1.1000	+29.412%	5	2,380	-9.091%
2026-03-30	0.9500	0.9500	0.8500	0.8500	-15.000%	7	2,380	+17.647%
2026-03-25	1.1000	1.1000	1.0000	1.0000	+14.943%	13	2,378	0.000%
2026-03-24	0.7500	0.8700	0.7500	0.8700	+8.750%	4	2,366	+14.943%
2026-03-23	0.8000	0.8000	0.8000	0.8000	+5.263%	3	2,363	+25.000%
2026-03-20	0.7200	0.7600	0.7200	0.7600	-24.000%	85	2,363	+31.579%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-25.926%	61	2,364	0.000%
2026-03-17	1.2300	1.3500	1.2300	1.3500	-3.571%	7	2,425	-25.926%
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	-23.077%
2026-03-12	1.6600	1.6600	1.5500	1.5500	-8.824%	3	2,424	-35.484%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-15.000%	50	2,422	-41.176%
2026-03-10	1.9500	2.0000	1.9000	2.0000	+17.647%	89	2,372	-50.000%
2026-03-09	1.5000	1.7000	1.4000	1.7000	-2.857%	16	2,314	-41.176%
2026-03-06	1.8000	1.8000	1.7500	1.7500	-16.667%	15	2,333	-42.857%
2026-03-05	2.3100	2.3500	1.9000	2.1000	-22.222%	1,153	2,323	-52.381%
2026-03-04	2.6700	2.9500	2.6500	2.7000	-1.818%	26	2,322	-62.963%
2026-03-03	3.0000	3.0000	2.4000	2.7500	-17.417%	44	2,326	-63.636%
2026-03-02	3.8500	3.8500	3.2500	3.3300	-18.780%	7	2,324	-69.970%
2026-02-27	3.8000	4.1000	3.8000	4.1000	+10.811%	1,111	2,321	-75.610%
2026-02-26	3.6000	3.8000	3.5700	3.7000	-2.632%	41	1,415	-72.973%
2026-02-25	3.9000	4.1000	3.8000	3.8000	-4.282%	103	1,273	-73.684%
2026-02-24	3.5000	3.9700	3.5000	3.9700	+19.940%	138	1,273	-74.811%
2026-02-23	3.0000	3.3100	3.0000	3.3100	+39.076%	338	1,162	-69.789%
2026-02-20	2.3800	2.3800	2.3800	2.3800	-16.491%	1	908	-57.983%
2026-02-19	2.8500	2.8500	2.8500	2.8500	0.000%	4	909	-64.912%
2026-02-18	3.2000	3.2000	2.8000	2.8500	-10.938%	243	909	-64.912%
2026-02-17	3.2000	3.2000	2.6000	3.2000	-7.246%	246	744	-68.750%
2026-02-13	3.2000	3.5000	3.2000	3.4500	+11.290%	414	633	-71.014%
2026-02-12	3.4000	3.4000	2.9000	3.1000	0.000%	9	633	-67.742%
2026-02-10	4.0000	4.0000	3.0000	3.1000	-3.125%	16	630	-67.742%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+6.667%	4	625	-68.750%
2026-02-06	2.9200	3.0000	2.9200	3.0000	+17.647%	12	624	-66.667%
2026-02-05	2.5500	2.5500	2.5500	2.5500	-25.000%	62	615	-60.784%
2026-02-03	3.4000	3.4000	3.4000	3.4000	+24.542%	4	559	-70.588%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-2.500%	3	557	-63.370%
2026-01-30	3.4000	3.4000	2.8000	2.8000	-30.000%	143	554	-64.286%
2026-01-29	4.5500	4.5900	3.5000	4.0000	+11.111%	198	475	-75.000%
2026-01-28	3.3000	3.6000	3.3000	3.6000	+20.000%	276	324	-72.222%
2026-01-27	3.3000	3.3000	2.6700	3.0000	+9.489%	27	105	-66.667%
2026-01-26	3.5000	3.5000	2.7400	2.7400	0.000%	78	78	-63.504%