Dark

HMC20260918C30
HMC Sep 18 2026 30.00 Call (HMC260918C00030000)
option OPRA

EOD

Sep 16, 2026

2.10-10.256%(-0.24)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.5000	2.5500	2.1000	2.1000	-10.256%	27	255	0.000%
2026-09-15	2.4000	2.4000	2.3000	2.3400	-8.235%	9	266	-10.256%
2026-09-14	2.5600	2.5600	2.5500	2.5500	-8.929%	4	267	-17.647%
2026-09-11	2.8000	2.8000	2.8000	2.8000	+75.000%	1	267	-25.000%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-52.941%	1	268	+31.250%
2026-09-03	3.1400	3.4000	3.1000	3.4000	+30.769%	10	267	-38.235%
2026-09-02	2.6000	2.6000	2.6000	2.6000	+9.705%	2	277	-19.231%
2026-09-01	2.2800	3.8000	2.2800	2.3700	-8.846%	17	275	-11.392%
2026-08-31	2.4000	2.6000	2.0500	2.6000	+30.000%	6	272	-19.231%
2026-08-28	2.0000	2.0000	2.0000	2.0000	+42.857%	5	271	+5.000%
2026-08-27	1.6000	1.6000	1.4000	1.4000	-33.333%	8	271	+50.000%
2026-08-25	2.1000	2.1000	2.1000	2.1000	-40.171%	2	266	0.000%
2026-08-21	3.4000	3.5800	3.4000	3.5100	+27.636%	65	266	-40.171%
2026-08-20	2.7500	2.7500	2.7500	2.7500	+17.521%	20	262	-23.636%
2026-08-18	2.4400	2.5300	2.3400	2.3400	+6.364%	12	242	-10.256%
2026-08-17	2.2000	2.2000	2.2000	2.2000	+19.565%	2	232	-4.545%
2026-08-14	1.8200	1.8400	1.8200	1.8400	+10.180%	4	232	+14.130%
2026-08-13	1.7000	1.7000	1.6700	1.6700	-7.222%	8	229	+25.749%
2026-08-12	1.8200	1.8200	1.8000	1.8000	-19.283%	5	229	+16.667%
2026-08-10	2.3500	2.3500	2.2300	2.2300	-7.083%	6	231	-5.830%
2026-08-07	2.3500	2.4000	2.3500	2.4000	+41.176%	44	229	-12.500%
2026-08-06	1.7000	1.7000	1.7000	1.7000	+3.030%	1	196	+23.529%
2026-08-05	2.2700	2.2700	1.6500	1.6500	-5.714%	3	196	+27.273%
2026-08-04	1.7500	1.7500	1.7500	1.7500	+22.378%	1	197	+20.000%
2026-07-31	1.4500	1.4500	1.4300	1.4300	-18.286%	14	197	+46.853%
2026-07-30	1.7500	1.7500	1.7500	1.7500	-12.500%	10	202	+20.000%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+25.000%	2	212	+5.000%
2026-07-28	1.5100	1.6000	1.5000	1.6000	+60.000%	6	213	+31.250%
2026-07-27	1.0000	1.0500	1.0000	1.0000	+33.333%	11	213	+110.000%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+25.000%	50	211	+180.000%
2026-07-23	0.7000	0.7000	0.6000	0.6000	-25.926%	51	211	+250.000%
2026-07-22	0.8100	0.8100	0.8100	0.8100	-4.706%	1	190	+159.259%
2026-07-21	0.8500	0.8500	0.8500	0.8500	+11.842%	1	189	+147.059%
2026-07-20	0.7600	0.7600	0.7600	0.7600	-20.000%	1	188	+176.316%
2026-07-16	0.9100	0.9500	0.9000	0.9500	+26.667%	8	187	+121.053%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-1.316%	3	182	+180.000%
2026-07-14	0.7600	0.7600	0.7600	0.7600	+4.110%	1	179	+176.316%
2026-07-13	0.7300	0.7300	0.7300	0.7300	-7.595%	1	178	+187.671%
2026-07-10	0.7800	0.7900	0.7800	0.7900	+33.898%	2	177	+165.823%
2026-07-09	0.9000	0.9000	0.5900	0.5900	-58.156%	7	176	+255.932%
2026-07-06	1.2700	1.4100	1.2700	1.4100	+65.882%	6	176	+48.936%
2026-07-02	0.5000	0.8500	0.5000	0.8500	+80.851%	19	158	+147.059%
2026-07-01	0.4500	0.4700	0.4500	0.4700	-6.000%	62	158	+346.809%
2026-06-29	0.4400	0.5000	0.4400	0.5000	+11.111%	24	154	+320.000%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+80.000%	10	142	+366.667%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-28.571%	6	134	+740.000%
2026-06-22	0.3000	0.3500	0.3000	0.3500	-22.222%	2	130	+500.000%
2026-06-18	0.4900	0.4900	0.4500	0.4500	-10.000%	2	129	+366.667%
2026-06-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	129	+320.000%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-21.875%	5	129	+320.000%
2026-06-11	0.6400	0.6400	0.6400	0.6400	+39.130%	1	124	+228.125%
2026-06-10	0.4600	0.4600	0.4600	0.4600	-19.298%	1	123	+356.522%
2026-06-09	0.5700	0.5700	0.5700	0.5700	-20.833%	1	124	+268.421%
2026-06-08	0.8400	0.8400	0.7200	0.7200	+33.333%	3	123	+191.667%
2026-06-05	0.5400	0.5400	0.5400	0.5400	-47.059%	1	120	+288.889%
2026-06-04	1.0000	1.0600	0.9500	1.0200	+13.333%	17	121	+105.882%
2026-06-03	0.7500	0.9000	0.7500	0.9000	+87.500%	6	116	+133.333%
2026-06-02	0.5800	0.5800	0.4800	0.4800	-12.727%	6	117	+337.500%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-31.250%	3	118	+281.818%
2026-05-28	0.7500	0.8000	0.7500	0.8000	+14.286%	8	118	+162.500%
2026-05-27	0.6500	0.7000	0.5500	0.7000	+16.667%	5	121	+200.000%
2026-05-22	0.4800	0.6000	0.4800	0.6000	+50.000%	13	119	+250.000%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-33.333%	5	107	+425.000%
2026-05-15	0.6500	0.6500	0.6000	0.6000	+20.000%	22	107	+250.000%
2026-05-14	0.4400	0.6500	0.4400	0.5000	+66.667%	17	101	+320.000%
2026-05-13	0.3500	0.3500	0.3000	0.3000	0.000%	6	93	+600.000%
2026-05-08	0.3000	0.3000	0.3000	0.3000	-18.919%	2	93	+600.000%
2026-05-06	0.3700	0.3700	0.3700	0.3700	-19.565%	30	95	+467.568%
2026-04-27	0.4600	0.4600	0.4600	0.4600	-23.333%	1	95	+356.522%
2026-04-21	0.6000	0.6000	0.6000	0.6000	0.000%	2	94	+250.000%
2026-04-20	0.6500	0.6500	0.6000	0.6000	-14.286%	3	92	+250.000%
2026-04-17	0.6500	0.7000	0.6500	0.7000	+25.000%	2	92	+200.000%
2026-04-16	0.5600	0.5600	0.5600	0.5600	+1.818%	2	92	+275.000%
2026-04-15	0.6000	0.6000	0.5500	0.5500	0.000%	3	90	+281.818%
2026-04-14	0.6500	0.6500	0.5500	0.5500	+12.245%	4	87	+281.818%
2026-04-13	0.4500	0.4900	0.4500	0.4900	+6.522%	11	85	+328.571%
2026-04-10	0.5500	0.5500	0.4600	0.4600	-8.000%	2	86	+356.522%
2026-04-09	0.5000	0.5000	0.5000	0.5000	0.000%	1	87	+320.000%
2026-04-08	0.6300	0.6300	0.5000	0.5000	-16.667%	15	88	+320.000%
2026-04-07	0.6400	0.6400	0.6000	0.6000	-14.286%	10	77	+250.000%
2026-04-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	23	+200.000%
2026-03-30	0.6500	0.7000	0.6500	0.7000	-6.667%	3	23	+200.000%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-23.469%	1	21	+180.000%
2026-03-26	0.9800	0.9800	0.9800	0.9800	+40.000%	1	20	+114.286%
2026-03-25	0.7000	0.7000	0.7000	0.7000	-1.408%	1	19	+200.000%
2026-03-23	0.6700	0.7500	0.6700	0.7100	-26.804%	8	18	+195.775%
2026-03-17	1.0000	1.0000	0.9700	0.9700	-64.599%	13	15	+116.495%
2026-02-20	2.7400	2.7400	2.7400	2.7400	0.000%	2	2	-23.358%