Dark

HBM20261120C40
HBM Nov 20 2026 40.00 Call (HBM261120C00040000)
option OPRA

EOD

Aug 24, 2026

0.8600-18.095%(-0.1900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.8600	0.8600	0.8600	0.8600	-18.095%	3	1,212	0.000%
2026-08-21	1.0000	1.0500	0.4000	1.0500	+61.538%	7	1,209	-18.095%
2026-08-17	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,208	+32.308%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-30.000%	1	1,208	+22.857%
2026-08-12	1.0000	1.0000	1.0000	1.0000	+29.870%	2	1,208	-14.000%
2026-08-11	0.8500	0.8500	0.7700	0.7700	-3.750%	22	1,208	+11.688%
2026-08-06	0.8000	0.8000	0.8000	0.8000	+53.846%	2	1,208	+7.500%
2026-08-04	0.5200	0.5200	0.5200	0.5200	+52.941%	1	1,208	+65.385%
2026-07-29	0.3000	0.3400	0.3000	0.3400	-32.000%	7	1,209	+152.941%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+28.205%	3	1,206	+72.000%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-29.091%	1	1,203	+120.513%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,204	+56.364%
2026-07-14	0.6000	0.6000	0.6000	0.6000	+13.208%	3	1,206	+43.333%
2026-07-13	0.5300	0.5300	0.5300	0.5300	+32.500%	1	1,204	+62.264%
2026-07-08	0.3500	0.4000	0.3500	0.4000	-33.333%	2	1,204	+115.000%
2026-07-02	0.6500	0.6500	0.6000	0.6000	+9.091%	5	1,204	+43.333%
2026-07-01	0.6000	0.6000	0.5500	0.5500	-26.667%	39	1,204	+56.364%
2026-06-29	0.7500	0.7500	0.6500	0.7500	+15.385%	4	1,242	+14.667%
2026-06-24	0.6500	0.6500	0.6500	0.6500	-41.441%	4	1,240	+32.308%
2026-06-23	1.4000	1.4000	0.9400	1.1100	-38.333%	275	1,240	-22.523%
2026-06-18	1.8000	1.8000	1.6500	1.8000	-14.286%	6	1,489	-52.222%
2026-06-15	2.3000	2.3000	2.1000	2.1000	+7.692%	4	1,489	-59.048%
2026-06-12	1.9500	2.0000	1.9500	1.9500	+30.000%	13	1,489	-55.897%
2026-06-11	1.5500	1.5500	1.5000	1.5000	+15.385%	3	1,479	-42.667%
2026-06-10	1.3000	1.3000	1.2500	1.3000	+4.839%	6	1,479	-33.846%
2026-06-09	1.5500	1.5500	1.1500	1.2400	-22.500%	257	1,479	-30.645%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+10.345%	7	1,695	-46.250%
2026-06-05	2.3000	2.3000	1.4500	1.4500	-39.583%	43	1,701	-40.690%
2026-06-04	2.4000	2.4000	2.4000	2.4000	-14.286%	1	1,700	-64.167%
2026-06-03	3.1000	3.1000	2.8000	2.8000	-18.841%	23	1,700	-69.286%
2026-06-02	3.2600	3.8000	3.1000	3.4500	+11.290%	496	1,704	-75.072%
2026-06-01	2.4500	3.1000	2.1900	3.1000	+37.168%	146	1,247	-72.258%
2026-05-29	1.8700	2.2600	1.8100	2.2600	+13.000%	64	1,112	-61.947%
2026-05-28	1.3000	2.2500	1.3000	2.0000	+21.212%	54	1,074	-57.000%
2026-05-27	1.6500	1.6500	1.6500	1.6500	+37.500%	32	1,035	-47.879%
2026-05-21	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1,003	-28.333%
2026-05-20	0.9500	0.9500	0.9500	0.9500	-9.524%	5	1,003	-9.474%
2026-05-19	0.9900	1.0500	0.9000	1.0500	+5.000%	359	689	-18.095%
2026-05-18	1.0000	1.0500	1.0000	1.0000	-19.355%	27	689	-14.000%
2026-05-15	1.2500	1.2500	1.2400	1.2400	-24.848%	5	689	-30.645%
2026-05-14	1.6500	1.6500	1.6500	1.6500	-19.512%	2	690	-47.879%
2026-05-13	1.9000	2.1000	1.9000	2.0500	+28.125%	46	503	-58.049%
2026-05-12	1.4000	1.6000	1.4000	1.6000	+23.077%	166	503	-46.250%
2026-05-11	1.4000	1.4000	1.3000	1.3000	+16.071%	110	503	-33.846%
2026-05-08	1.2000	1.3000	1.1200	1.1200	-2.609%	154	427	-23.214%
2026-05-07	1.0300	1.1500	0.9500	1.1500	-8.000%	10	283	-25.217%
2026-05-06	1.1200	1.2500	1.1200	1.2500	+115.517%	3	278	-31.200%
2026-05-04	0.5800	0.5800	0.5800	0.5800	-31.765%	1	280	+48.276%
2026-05-01	0.9000	0.9000	0.8500	0.8500	+6.250%	2	279	+1.176%
2026-04-30	0.8500	0.8500	0.8000	0.8000	-20.000%	2	279	+7.500%
2026-04-29	0.8000	1.0000	0.8000	1.0000	-4.762%	4	280	-14.000%
2026-04-27	1.0500	1.0500	1.0500	1.0500	-4.545%	3	277	-18.095%
2026-04-22	1.1000	1.1000	1.1000	1.1000	-12.000%	3	275	-21.818%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-10.714%	1	271	-31.200%
2026-04-20	1.3100	1.4000	1.3000	1.4000	+2.190%	3	271	-38.571%
2026-04-17	1.4500	1.4500	1.3700	1.3700	+5.385%	2	270	-37.226%
2026-04-16	1.3000	1.3200	1.3000	1.3000	+18.182%	8	271	-33.846%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	263	-21.818%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+27.778%	20	262	-25.217%
2026-04-07	0.9000	0.9000	0.9000	0.9000	0.000%	2	271	-4.444%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-6.250%	1	269	-4.444%
2026-04-02	0.9000	0.9600	0.9000	0.9600	+37.143%	4	266	-10.417%
2026-03-31	0.7000	0.7000	0.7000	0.7000	0.000%	1	266	+22.857%
2026-03-27	0.7000	0.7000	0.7000	0.7000	+27.273%	4	266	+22.857%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-54.167%	10	262	+56.364%
2026-03-12	1.1500	1.2000	1.1500	1.2000	+9.091%	10	252	-28.333%
2026-03-09	1.1000	1.1000	1.1000	1.1000	-8.333%	5	252	-21.818%
2026-03-06	1.3400	1.3400	1.2000	1.2000	-20.000%	2	255	-28.333%
2026-03-05	1.6200	1.6200	1.5000	1.5000	-19.786%	9	254	-42.667%
2026-03-04	1.9500	1.9500	1.8600	1.8700	-1.579%	17	246	-54.011%
2026-03-03	1.9000	1.9000	1.9000	1.9000	-24.000%	25	232	-54.737%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-12.892%	2	207	-65.600%
2026-02-27	2.9700	2.9700	2.8700	2.8700	+14.800%	4	205	-70.035%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-3.846%	1	201	-65.600%
2026-02-24	2.5700	2.6500	2.5700	2.6000	+18.182%	65	200	-66.923%
2026-02-23	2.2500	2.2500	2.2000	2.2000	+33.333%	36	141	-60.909%
2026-02-20	1.6500	1.6500	1.6500	1.6500	-25.000%	10	106	-47.879%
2026-02-12	2.4500	2.4500	2.2000	2.2000	-15.385%	18	101	-60.909%
2026-02-11	2.6000	2.6000	2.6000	2.6000	+4.000%	3	97	-66.923%
2026-02-10	2.2000	2.5000	2.2000	2.5000	+8.696%	11	94	-65.600%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-0.862%	1	96	-62.609%
2026-02-06	2.1500	2.3200	2.1500	2.3200	+22.105%	18	97	-62.931%
2026-02-05	1.9000	1.9000	1.9000	1.9000	-23.695%	10	89	-54.737%
2026-02-04	2.7000	2.7000	2.4900	2.4900	-4.231%	3	89	-65.462%
2026-02-03	2.4500	2.6500	2.4500	2.6000	+23.810%	52	88	-66.923%
2026-02-02	2.2500	2.2500	2.1000	2.1000	+7.692%	31	36	-59.048%
2026-01-30	1.9500	1.9500	1.9500	1.9500	0.000%	5	5	-55.897%