Dark

HMC20261218C30
HMC Dec 18 2026 30.00 Call (HMC261218C00030000)
option OPRA

EOD

Sep 16, 2026

2.95-4.531%(-0.14)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.2000	3.2000	2.9500	2.9500	-4.531%	16	1,684	0.000%
2026-09-15	3.1500	3.1500	3.0900	3.0900	-4.923%	7	1,674	-4.531%
2026-09-14	3.2500	3.2500	3.2500	3.2500	+1.881%	1	1,669	-9.231%
2026-09-01	3.2000	3.2000	3.1900	3.1900	-11.389%	7	1,668	-7.524%
2026-08-24	3.6000	3.6000	3.6000	3.6000	+5.263%	1	1,661	-18.056%
2026-08-20	3.4900	3.4900	3.4200	3.4200	+11.401%	101	1,662	-13.743%
2026-08-18	3.1000	3.1000	3.0700	3.0700	+20.392%	3	1,762	-3.909%
2026-08-12	2.5500	2.5500	2.5500	2.5500	-20.313%	2	1,760	+15.686%
2026-08-07	3.0000	3.2000	3.0000	3.2000	+23.077%	2	1,760	-7.813%
2026-08-06	2.6000	2.6000	2.6000	2.6000	0.000%	2	1,762	+13.462%
2026-08-05	3.0000	3.0000	2.6000	2.6000	+19.816%	23	1,760	+13.462%
2026-08-04	2.1000	2.1900	2.1000	2.1700	-22.500%	6	1,766	+35.945%
2026-07-29	2.5000	2.8000	2.5000	2.8000	+21.739%	3	1,766	+5.357%
2026-07-28	2.1000	2.3800	2.1000	2.3000	+27.778%	13	1,767	+28.261%
2026-07-27	1.7000	1.8000	1.7000	1.8000	+20.000%	29	1,770	+63.889%
2026-07-21	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,782	+96.667%
2026-07-20	1.4000	1.4000	1.3500	1.3500	-15.625%	4	1,782	+118.519%
2026-07-17	1.6000	1.6000	1.6000	1.6000	-1.840%	1	1,781	+84.375%
2026-07-16	1.7200	1.7200	1.6300	1.6300	+35.833%	23	1,780	+80.982%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-4.000%	3	1,780	+145.833%
2026-07-08	1.2000	1.2500	1.2000	1.2500	-39.024%	11	1,783	+136.000%
2026-07-06	1.7000	2.0500	1.7000	2.0500	+46.429%	20	1,793	+43.902%
2026-07-02	1.3000	1.4000	1.3000	1.4000	+35.922%	11	1,812	+110.714%
2026-06-30	1.0300	1.0300	1.0300	1.0300	-1.905%	100	1,812	+186.408%
2026-06-29	1.0500	1.0500	1.0500	1.0500	0.000%	9	1,712	+180.952%
2026-06-26	1.0500	1.0500	1.0500	1.0500	+23.529%	1	1,712	+180.952%
2026-06-25	0.8500	0.8500	0.8000	0.8500	+13.333%	26	1,713	+247.059%
2026-06-24	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,712	+293.333%
2026-06-23	0.6500	0.7500	0.6500	0.7500	-21.053%	2	1,712	+293.333%
2026-06-18	0.9500	1.0500	0.9500	0.9500	-5.000%	16	1,699	+210.526%
2026-06-09	1.0000	1.0000	1.0000	1.0000	-35.065%	1	1,699	+195.000%
2026-06-04	1.5600	1.5600	1.5400	1.5400	+2.667%	2	1,699	+91.558%
2026-06-03	1.4400	1.5000	1.4400	1.5000	+25.000%	232	1,697	+96.667%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+9.091%	4	1,500	+145.833%
2026-05-27	1.0500	1.1500	1.0500	1.1000	+6.796%	197	1,498	+168.182%
2026-05-22	0.9500	1.0500	0.9500	1.0300	+7.292%	574	1,409	+186.408%
2026-05-21	0.9000	0.9600	0.9000	0.9600	+6.667%	10	1,137	+207.292%
2026-05-20	0.9000	0.9000	0.9000	0.9000	+20.000%	40	1,137	+227.778%
2026-05-19	0.7300	0.7500	0.7000	0.7500	-16.667%	571	688	+293.333%
2026-05-15	0.9200	0.9200	0.9000	0.9000	+20.000%	64	688	+227.778%
2026-05-14	0.7500	0.8000	0.7000	0.7500	-6.250%	159	752	+293.333%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+60.000%	8	729	+268.750%
2026-05-11	0.6000	0.6000	0.5000	0.5000	-16.667%	5	729	+490.000%
2026-05-08	0.6000	0.6300	0.5900	0.6000	0.000%	29	726	+391.667%
2026-05-07	0.6000	0.6200	0.6000	0.6000	-14.286%	42	697	+391.667%
2026-05-06	0.7000	0.7000	0.5000	0.7000	+18.644%	15	697	+321.429%
2026-05-05	0.5600	0.6500	0.5500	0.5900	+9.259%	91	707	+400.000%
2026-05-04	0.6000	0.6000	0.5400	0.5400	-16.923%	6	617	+446.296%
2026-05-01	0.6500	0.6500	0.6300	0.6500	0.000%	57	569	+353.846%
2026-04-30	0.6000	0.6500	0.6000	0.6500	-10.959%	112	569	+353.846%
2026-04-29	0.7300	0.7300	0.7300	0.7300	-2.667%	1	494	+304.110%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+7.143%	102	494	+293.333%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-12.500%	1	392	+321.429%
2026-04-22	0.8500	1.0500	0.8000	0.8000	-15.789%	26	392	+268.750%
2026-04-20	1.0000	1.0000	0.9300	0.9500	-1.042%	20	379	+210.526%
2026-04-17	1.0500	1.0500	0.9200	0.9600	-8.571%	11	361	+207.292%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+31.250%	10	364	+180.952%
2026-04-15	0.8000	0.8000	0.8000	0.8000	-1.235%	1	354	+268.750%
2026-04-14	0.8000	0.8100	0.8000	0.8100	+14.085%	2	354	+264.198%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-5.333%	8	353	+315.493%
2026-04-09	0.7500	0.7500	0.7500	0.7500	-16.667%	10	345	+293.333%
2026-04-08	0.9100	0.9100	0.8500	0.9000	+12.500%	55	335	+227.778%
2026-04-07	0.8200	0.8200	0.7000	0.8000	-11.111%	46	322	+268.750%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-5.263%	200	281	+227.778%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-13.636%	10	89	+210.526%
2026-04-01	1.1000	1.1000	1.1000	1.1000	+22.222%	1	89	+168.182%
2026-03-31	0.9500	0.9500	0.9000	0.9000	+1.124%	9	89	+227.778%
2026-03-30	0.8800	0.8900	0.8800	0.8900	-19.091%	10	85	+231.461%
2026-03-27	1.1000	1.1000	1.1000	1.1000	+15.789%	1	80	+168.182%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-5.000%	6	79	+210.526%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-20.000%	1	73	+195.000%
2026-03-17	1.2800	1.2800	1.2500	1.2500	-3.846%	3	72	+136.000%
2026-03-16	1.5000	1.5000	1.3000	1.3000	-25.714%	34	72	+126.923%
2026-03-13	1.5700	1.7500	1.5700	1.7500	+9.375%	2	69	+68.571%
2026-03-12	2.0000	2.0000	1.6000	1.6000	-20.000%	27	68	+84.375%
2026-03-11	2.3500	2.3500	2.0000	2.0000	-13.043%	3	45	+47.500%
2026-03-10	2.3000	2.3000	2.3000	2.3000	+24.324%	1	42	+28.261%
2026-03-05	2.0300	2.0300	1.8500	1.8500	-26.000%	2	44	+59.459%
2026-03-02	3.0000	3.0000	2.5000	2.5000	-15.254%	4	43	+18.000%
2026-02-26	2.9000	2.9700	2.9000	2.9500	-2.318%	4	40	0.000%
2026-02-23	3.0200	3.0200	3.0200	3.0200	-11.176%	1	37	-2.318%
2026-02-19	2.9100	3.4000	2.9100	3.4000	-13.924%	35	36	-13.235%
2026-02-13	3.9500	3.9500	3.9500	3.9500	0.000%	2	2	-25.316%