Dark

HDB20261016C25
HDB Oct 16 2026 25.00 Call (HDB261016C00025000)
option OPRA

EOD

Aug 19, 2026

0.4000+14.286%(+0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3500	0.4000	0.3500	0.4000	+14.286%	13	4,824	0.000%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-25.532%	40	4,814	+14.286%
2026-08-13	0.4700	0.4700	0.4700	0.4700	+4.444%	7	4,774	-14.894%
2026-08-12	0.5000	0.5200	0.4500	0.4500	-25.000%	25	4,781	-11.111%
2026-08-10	0.6000	0.6500	0.6000	0.6000	-7.692%	22	4,776	-33.333%
2026-08-07	0.6000	0.6500	0.6000	0.6500	+8.333%	13	4,776	-38.462%
2026-08-06	0.6000	0.6000	0.6000	0.6000	-20.000%	4	4,775	-33.333%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-12.791%	10	4,775	-46.667%
2026-08-04	0.8700	0.8700	0.8600	0.8600	-9.474%	20	4,765	-53.488%
2026-08-03	0.9500	0.9500	0.9500	0.9500	+5.556%	20	4,765	-57.895%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-10.000%	20	4,768	-55.556%
2026-07-30	1.0500	1.1000	1.0000	1.0000	+42.857%	21	4,748	-60.000%
2026-07-23	0.8500	0.8500	0.7000	0.7000	0.000%	12	4,727	-42.857%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-30.000%	18	4,726	-42.857%
2026-07-21	1.0000	1.0400	0.9500	1.0000	+5.263%	22	4,726	-60.000%
2026-07-20	0.8700	1.1200	0.8700	0.9500	-61.224%	129	4,707	-57.895%
2026-07-16	2.4500	2.4500	2.4500	2.4500	0.000%	1	4,660	-83.673%
2026-07-15	2.4500	2.4500	2.4500	2.4500	+8.889%	1	4,661	-83.673%
2026-07-14	2.2500	2.2500	2.2500	2.2500	-13.462%	4	4,662	-82.222%
2026-07-13	2.6600	2.6600	2.6000	2.6000	-5.455%	2	4,666	-84.615%
2026-07-10	2.7500	2.7500	2.7500	2.7500	+3.774%	3	4,668	-85.455%
2026-07-09	2.6500	2.6500	2.6500	2.6500	+5.159%	54	4,665	-84.906%
2026-07-08	2.5200	2.5200	2.5200	2.5200	-23.636%	1	4,665	-84.127%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-3.790%	40	4,666	-87.879%
2026-07-06	2.9000	3.5000	2.9000	3.4300	+63.333%	198	4,706	-88.338%
2026-07-02	2.1000	2.1000	2.1000	2.1000	-10.638%	3	4,881	-80.952%
2026-06-30	2.3500	2.3500	2.3500	2.3500	+11.905%	10	4,881	-82.979%
2026-06-29	2.1000	2.1000	2.1000	2.1000	-5.405%	1	4,891	-80.952%
2026-06-25	2.2200	2.2200	2.2200	2.2200	+16.842%	1	4,892	-81.982%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-9.524%	1	4,891	-78.947%
2026-06-22	2.1000	2.1000	2.1000	2.1000	0.000%	1	4,890	-80.952%
2026-06-18	2.1000	2.1000	2.1000	2.1000	+13.514%	7	4,897	-80.952%
2026-06-17	1.8500	1.8500	1.8500	1.8500	+2.778%	1	4,897	-78.378%
2026-06-16	2.0500	2.0500	1.8000	1.8000	0.000%	4	4,897	-77.778%
2026-06-15	1.8000	1.8000	1.8000	1.8000	+28.571%	20	4,899	-77.778%
2026-06-12	1.5000	1.5000	1.4000	1.4000	+7.692%	4	4,919	-71.429%
2026-06-11	1.3000	1.3000	1.3000	1.3000	0.000%	4	4,922	-69.231%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+12.069%	3	4,922	-69.231%
2026-06-09	1.1600	1.1600	1.1600	1.1600	-17.143%	20	4,919	-65.517%
2026-06-01	1.4000	1.4000	1.4000	1.4000	0.000%	1	4,899	-71.429%
2026-05-29	1.5000	1.5000	1.4000	1.4000	+3.704%	40	4,900	-71.429%
2026-05-28	1.3000	1.4400	1.1000	1.3500	-6.897%	22	4,860	-70.370%
2026-05-27	1.5000	1.5000	1.4500	1.4500	-22.460%	41	4,844	-72.414%
2026-05-26	1.8400	1.8700	1.8400	1.8700	+1.081%	4	4,804	-78.610%
2026-05-22	1.8500	1.8500	1.8500	1.8500	+4.520%	5	4,808	-78.378%
2026-05-21	1.8300	1.9100	1.7700	1.7700	-1.667%	9	4,803	-77.401%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+9.091%	2	4,803	-77.778%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-2.941%	1	4,794	-75.758%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-5.556%	10	4,794	-76.471%
2026-05-14	1.8000	1.8000	1.8000	1.8000	+12.500%	1	4,784	-77.778%
2026-05-13	1.6000	1.6000	1.6000	1.6000	0.000%	30	4,780	-75.000%
2026-05-12	1.5500	1.7500	1.5500	1.6000	-5.882%	14	4,780	-75.000%
2026-05-11	1.7400	1.7400	1.7000	1.7000	-15.000%	3	4,780	-76.471%
2026-05-08	2.3200	2.3200	2.0000	2.0000	-21.875%	5	4,769	-80.000%
2026-05-07	2.5600	2.5600	2.5600	2.5600	+6.667%	1	4,772	-84.375%
2026-05-06	2.6000	2.6000	2.4000	2.4000	+17.647%	7	4,772	-83.333%
2026-05-05	2.0500	2.0500	2.0400	2.0400	-16.393%	6	4,765	-80.392%
2026-04-29	2.3000	2.4500	2.3000	2.4400	-2.400%	6	4,760	-83.607%
2026-04-28	2.5500	2.5500	2.5000	2.5000	-9.091%	32	4,756	-84.000%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+7.843%	1	4,724	-85.455%
2026-04-24	2.5500	2.5500	2.5500	2.5500	0.000%	50	4,723	-84.314%
2026-04-23	2.8000	2.8000	2.5500	2.5500	-22.961%	21	4,673	-84.314%
2026-04-22	3.3100	3.3100	3.3100	3.3100	+3.438%	40	4,653	-87.915%
2026-04-20	3.1000	3.2000	3.1000	3.2000	-19.395%	37	4,613	-87.500%
2026-04-17	4.2800	4.2800	3.7300	3.9700	+17.456%	19	4,578	-89.924%
2026-04-16	3.4000	3.4100	3.3800	3.3800	-11.053%	60	4,593	-88.166%
2026-04-15	3.8300	3.9000	3.7500	3.8000	+5.556%	310	4,533	-89.474%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+12.500%	25	4,593	-88.889%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-10.864%	15	4,582	-87.500%
2026-04-10	3.5900	3.5900	3.5900	3.5900	+0.560%	1	4,598	-88.858%
2026-04-09	3.5700	3.5700	3.5700	3.5700	-10.750%	2	4,599	-88.796%
2026-04-08	4.1000	4.1000	4.0000	4.0000	+42.857%	32	4,598	-90.000%
2026-04-07	2.9800	2.9800	2.8000	2.8000	-1.408%	17	4,599	-85.714%
2026-04-06	2.7000	2.8400	2.7000	2.8400	+18.333%	2	4,594	-85.915%
2026-04-02	2.4500	2.5000	2.4000	2.4000	-5.512%	63	4,644	-83.333%
2026-04-01	2.4600	2.5500	2.4600	2.5400	+8.547%	4	4,644	-84.252%
2026-03-31	2.2200	2.3400	2.2000	2.3400	+10.377%	18	4,642	-82.906%
2026-03-30	2.1000	2.1900	2.1000	2.1200	-9.787%	332	4,628	-81.132%
2026-03-27	2.5000	2.5000	2.0000	2.3500	-15.771%	22	4,572	-82.979%
2026-03-26	2.9300	2.9300	2.7900	2.7900	-7.000%	9	4,551	-85.663%
2026-03-25	3.2000	3.4800	2.9300	3.0000	+22.449%	4,330	4,544	-86.667%
2026-03-24	2.5000	2.6300	2.4500	2.4500	-7.547%	134	254	-83.673%
2026-03-23	2.4000	2.7500	2.3200	2.6500	-1.487%	73	128	-84.906%
2026-03-20	3.0000	3.0000	2.6100	2.6900	-15.938%	26	56	-85.130%
2026-03-19	3.2000	3.2000	3.2000	3.2000	-30.435%	5	36	-87.500%
2026-03-12	4.5000	4.6000	4.5000	4.6000	-2.128%	9	31	-91.304%
2026-03-11	5.2600	5.2600	4.6600	4.7000	-22.314%	15	22	-91.489%
2026-03-06	6.1600	6.1600	6.0500	6.0500	0.000%	6	6	-93.388%