Dark

HMY20270115C10
HMY Jan 15 2027 10.00 Call (HMY270115C00010000)
option OPRA

EOD

Jul 29, 2026

6.40+1.587%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	6.4000	6.4000	6.4000	6.4000	+1.587%	1	1,046	0.000%
2026-07-27	6.3000	6.3000	6.3000	6.3000	-1.408%	10	1,047	+1.587%
2026-07-24	6.3700	6.3900	6.3700	6.3900	+12.105%	3	1,055	+0.156%
2026-07-15	5.7000	5.7000	5.7000	5.7000	-6.557%	1	1,057	+12.281%
2026-07-07	6.1000	6.1000	6.1000	6.1000	-11.594%	1	1,057	+4.918%
2026-07-06	6.7000	6.9000	6.7000	6.9000	+21.053%	6	1,058	-7.246%
2026-06-30	5.7000	5.7000	5.7000	5.7000	-1.893%	2	1,064	+12.281%
2026-06-29	6.2000	6.2000	5.8100	5.8100	-7.040%	30	1,065	+10.155%
2026-06-26	6.2500	6.2500	6.2500	6.2500	+6.655%	1	1,035	+2.400%
2026-06-25	5.5000	5.8600	5.5000	5.8600	-3.140%	2	1,036	+9.215%
2026-06-23	6.0500	6.0500	6.0500	6.0500	-10.370%	3	1,036	+5.785%
2026-06-22	7.0200	7.0200	6.7500	6.7500	-7.280%	2	1,033	-5.185%
2026-06-18	7.4200	7.4200	7.2800	7.2800	-6.306%	2	1,034	-12.088%
2026-06-17	7.7700	7.7700	7.7700	7.7700	-4.663%	1	1,034	-17.632%
2026-06-16	8.2000	8.2000	8.1000	8.1500	+2.516%	177	1,034	-21.472%
2026-06-15	8.0000	8.0000	7.9500	7.9500	+22.308%	8	1,064	-19.497%
2026-06-12	6.1500	6.5000	6.1500	6.5000	+13.043%	23	1,072	-1.538%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+6.481%	1	1,093	+11.304%
2026-06-09	5.3700	5.4000	5.3700	5.4000	-16.923%	4	1,092	+18.519%
2026-06-05	6.5000	6.5000	6.5000	6.5000	-19.753%	2	1,091	-1.538%
2026-06-02	8.1000	8.1000	8.1000	8.1000	0.000%	6	1,091	-20.988%
2026-06-01	7.9000	8.1000	7.9000	8.1000	-7.955%	2	1,090	-20.988%
2026-05-29	8.7500	8.8000	8.7500	8.8000	+5.642%	2	1,089	-27.273%
2026-05-27	8.3300	8.3300	8.3300	8.3300	-0.833%	100	1,089	-23.169%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+13.514%	4	1,189	-23.810%
2026-05-22	7.4000	7.4000	7.4000	7.4000	-1.333%	1	1,193	-13.514%
2026-05-21	7.5000	7.5000	7.5000	7.5000	-4.459%	2	1,194	-14.667%
2026-05-20	7.8500	7.8500	7.8500	7.8500	+12.143%	1	1,194	-18.471%
2026-05-18	6.9000	7.0000	6.9000	7.0000	+7.527%	5	1,197	-8.571%
2026-05-15	6.5100	6.5100	6.5100	6.5100	-21.566%	1	1,197	-1.690%
2026-05-12	8.3000	8.3000	8.3000	8.3000	0.000%	1	1,196	-22.892%
2026-05-07	8.3000	8.3000	8.3000	8.3000	+5.063%	1	1,196	-22.892%
2026-05-06	7.9000	7.9000	7.7000	7.9000	+20.795%	10	1,195	-18.987%
2026-05-04	6.5400	6.5400	6.5400	6.5400	+0.615%	1	1,203	-2.141%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-10.959%	1	1,203	-1.538%
2026-04-24	7.3000	7.3000	7.3000	7.3000	-20.044%	1	1,203	-12.329%
2026-04-17	9.2000	9.2000	9.1300	9.1300	+12.716%	7	1,204	-29.901%
2026-04-16	8.1000	8.1000	8.1000	8.1000	+8.000%	4	1,208	-20.988%
2026-04-15	7.5000	7.5000	7.5000	7.5000	0.000%	4	1,208	-14.667%
2026-04-14	7.3500	7.5000	7.3500	7.5000	+5.634%	6	1,204	-14.667%
2026-04-10	7.4200	7.4200	7.1000	7.1000	-2.204%	104	1,198	-9.859%
2026-04-09	7.2600	7.2600	7.2600	7.2600	-1.224%	2	1,097	-11.846%
2026-04-08	7.3500	7.3500	7.3500	7.3500	+2.083%	2	1,098	-12.925%
2026-04-01	6.7400	7.2000	6.7400	7.2000	+17.455%	110	1,098	-11.111%
2026-03-31	6.1300	6.1300	6.1300	6.1300	+16.098%	200	1,100	+4.405%
2026-03-27	5.0400	5.2800	5.0400	5.2800	-7.368%	5	900	+21.212%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+16.803%	30	898	+12.281%
2026-03-24	4.5900	4.8800	4.5900	4.8800	-7.048%	21	868	+31.148%
2026-03-23	5.2500	5.2500	5.2500	5.2500	+16.667%	1	854	+21.905%
2026-03-20	4.7200	4.7200	4.5000	4.5000	-4.255%	85	853	+42.222%
2026-03-19	4.5000	4.8000	4.5000	4.7000	-17.399%	71	790	+36.170%
2026-03-18	5.8000	5.8000	5.5000	5.6900	-3.559%	16	722	+12.478%
2026-03-16	5.9000	5.9000	5.9000	5.9000	-3.279%	12	716	+8.475%
2026-03-13	6.1000	6.1000	6.1000	6.1000	-10.294%	10	718	+4.918%
2026-03-12	7.3000	7.3000	6.7800	6.8000	-11.111%	14	723	-5.882%
2026-03-11	7.6400	7.6500	7.6400	7.6500	-20.313%	2	713	-16.340%
2026-03-09	9.4000	9.6000	9.4000	9.6000	-11.927%	2	711	-33.333%
2026-03-04	11.2700	11.2700	10.9000	10.9000	-12.800%	3	710	-41.284%
2026-03-02	12.7300	12.9300	12.5000	12.5000	-4.215%	12	708	-48.800%
2026-02-27	13.0500	13.0500	13.0500	13.0500	+0.385%	4	697	-50.958%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+4.000%	1	693	-50.769%
2026-02-25	12.1000	12.5000	12.1000	12.5000	-0.636%	22	674	-48.800%
2026-02-23	12.5800	12.5800	12.5800	12.5800	+10.351%	1	674	-49.126%
2026-02-20	11.4000	11.4000	11.4000	11.4000	-0.437%	5	674	-43.860%
2026-02-12	11.4500	11.4500	11.4500	11.4500	-1.293%	1	679	-44.105%
2026-02-09	12.0000	12.0000	11.6000	11.6000	-22.667%	6	679	-44.828%
2026-01-29	14.2000	15.0000	14.2000	15.0000	-9.091%	36	684	-57.333%
2026-01-28	15.4000	16.5000	15.4000	16.5000	+1.852%	45	676	-61.212%
2026-01-26	16.2000	16.2000	16.2000	16.2000	+15.714%	1	677	-60.494%
2026-01-23	14.0000	14.0000	14.0000	14.0000	+6.061%	3	677	-54.286%
2026-01-21	14.2200	14.2200	13.2000	13.2000	-1.493%	8	674	-51.515%
2026-01-20	13.4000	13.4000	13.4000	13.4000	+6.349%	1	676	-52.239%
2026-01-15	12.7000	12.7000	12.6000	12.6000	-6.667%	2	677	-49.206%
2026-01-12	13.1000	13.5000	13.1000	13.5000	+19.469%	3	678	-52.593%
2026-01-07	11.3000	11.3000	11.3000	11.3000	+0.893%	1	680	-43.363%
2026-01-05	11.2000	11.2000	11.2000	11.2000	+4.673%	1	681	-42.857%
2025-12-29	10.6400	10.7000	10.6400	10.7000	-14.400%	7	681	-40.187%
2025-12-23	12.5000	12.5000	12.5000	12.5000	+11.111%	2	674	-48.800%
2025-12-12	11.2500	11.2500	11.2500	11.2500	+0.897%	2	676	-43.111%
2025-12-11	11.1500	11.1500	11.1500	11.1500	+8.674%	2	678	-42.601%
2025-12-09	10.2600	10.2600	10.2600	10.2600	+2.600%	1	676	-37.622%
2025-12-04	10.0000	10.0000	10.0000	10.0000	-2.913%	1	677	-36.000%
2025-12-03	10.3000	10.3000	10.3000	10.3000	-0.962%	10	677	-37.864%
2025-12-01	10.2000	10.4000	10.2000	10.4000	+4.313%	2	677	-38.462%
2025-11-26	10.0800	10.0800	9.9700	9.9700	+12.022%	4	678	-35.807%
2025-11-25	8.9000	8.9000	8.9000	8.9000	+11.950%	1	678	-28.090%
2025-11-20	7.9500	7.9500	7.9500	7.9500	-5.917%	10	678	-19.497%
2025-11-19	8.4500	8.4500	8.4500	8.4500	+12.667%	1	668	-24.260%
2025-11-17	7.5000	7.5000	7.5000	7.5000	0.000%	2	667	-14.667%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+4.167%	1	667	-14.667%
2025-11-06	7.7000	7.7000	7.2000	7.2000	-0.277%	24	667	-11.111%
2025-11-05	7.2200	7.2200	7.2200	7.2200	-8.608%	2	643	-11.357%
2025-10-30	7.9000	7.9000	7.9000	7.9000	+3.947%	10	641	-18.987%
2025-10-29	7.8800	8.2000	7.6000	7.6000	-2.564%	5	631	-15.789%
2025-10-28	7.7000	7.8000	7.5000	7.8000	+4.000%	5	630	-17.949%
2025-10-27	8.0000	8.0000	7.5000	7.5000	-14.773%	3	624	-14.667%
2025-10-24	8.4300	8.8000	8.4300	8.8000	+4.762%	6	624	-27.273%
2025-10-22	8.0000	8.7000	8.0000	8.4000	-9.677%	5	618	-23.810%
2025-10-21	9.3000	9.3000	9.3000	9.3000	-14.207%	2	615	-31.183%
2025-10-20	11.0000	11.0000	10.8400	10.8400	-1.455%	6	614	-40.959%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-12.000%	100	610	-41.818%
2025-10-16	12.5000	12.5000	12.5000	12.5000	+9.649%	10	610	-48.800%
2025-10-15	11.4000	11.4000	11.4000	11.4000	+2.703%	3	610	-43.860%
2025-10-14	10.7000	11.1000	10.7000	11.1000	+11.000%	11	610	-42.342%
2025-10-09	10.0000	10.0000	10.0000	10.0000	+3.093%	20	600	-36.000%
2025-10-08	9.7500	9.7500	9.5000	9.7000	+7.778%	3	600	-34.021%
2025-10-07	8.9000	9.0000	8.9000	9.0000	-5.660%	102	699	-28.889%
2025-10-06	9.5400	9.5400	9.5400	9.5400	+4.950%	1	699	-32.914%
2025-10-03	9.0900	9.0900	9.0900	9.0900	+1.000%	1	700	-29.593%
2025-09-30	9.0000	9.0000	9.0000	9.0000	-3.743%	2	700	-28.889%
2025-09-29	9.5000	9.5000	9.3500	9.3500	+15.290%	3	698	-31.551%
2025-09-25	8.1100	8.1100	8.1100	8.1100	-9.889%	4	701	-21.085%
2025-09-23	9.2000	9.2000	9.0000	9.0000	+16.279%	101	703	-28.889%
2025-09-19	7.1000	7.7400	7.0000	7.7400	+29.000%	9	766	-17.313%
2025-09-18	5.7000	6.0000	5.7000	6.0000	-3.226%	2	775	+6.667%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+2.990%	1	776	+3.226%
2025-09-16	6.0200	6.0200	6.0200	6.0200	-1.954%	1	775	+6.312%
2025-09-12	6.3000	6.3000	6.1100	6.1400	-4.063%	11	774	+4.235%
2025-09-11	6.2000	6.4000	6.2000	6.4000	+6.667%	2	767	0.000%
2025-09-09	6.0000	6.0000	6.0000	6.0000	+3.270%	1	765	+6.667%
2025-09-08	5.8000	5.8100	5.7900	5.8100	+9.623%	10	764	+10.155%
2025-09-05	5.6000	5.6000	5.3000	5.3000	0.000%	22	756	+20.755%
2025-09-04	5.3000	5.3000	5.3000	5.3000	-20.896%	10	734	+20.755%
2025-09-03	6.6300	6.7000	6.6300	6.7000	+24.074%	3	724	-4.478%
2025-09-02	5.3700	5.4000	5.3700	5.4000	+28.571%	3	721	+18.519%
2025-08-28	4.4500	4.4500	4.2000	4.2000	-39.219%	100	718	+52.381%
2025-08-22	6.9100	6.9100	6.9100	6.9100	+12.358%	3	618	-7.381%
2025-08-19	6.1500	6.1500	6.1500	6.1500	-9.024%	1	621	+4.065%
2025-08-13	6.7600	6.7600	6.7600	6.7600	+34.127%	100	621	-5.325%
2025-07-31	5.0400	5.0400	5.0400	5.0400	-5.618%	1	521	+26.984%
2025-07-28	5.4000	5.4000	5.1200	5.3400	-16.563%	3	520	+19.850%
2025-07-23	6.4000	6.4000	6.2000	6.4000	0.000%	102	519	0.000%
2025-07-22	6.5000	6.5000	6.4000	6.4000	0.000%	102	419	0.000%
2025-07-21	6.3000	6.4000	6.3000	6.4000	+15.315%	2	317	0.000%
2025-07-18	5.4100	5.5500	5.4100	5.5500	+0.181%	2	317	+15.315%
2025-07-17	5.4100	5.5400	5.4100	5.5400	-3.652%	2	317	+15.523%
2025-07-16	5.7100	5.7500	5.7100	5.7500	+2.496%	2	317	+11.304%
2025-07-15	5.7000	5.7000	5.5100	5.6100	-6.811%	3	316	+14.082%
2025-07-14	5.8600	6.0200	5.8600	6.0200	-0.496%	2	315	+6.312%
2025-07-11	5.9000	6.0500	5.9000	6.0500	+2.369%	2	315	+5.785%
2025-07-10	5.7200	5.9100	5.7200	5.9100	+0.340%	2	315	+8.291%
2025-07-07	5.6300	5.8900	5.6300	5.8900	+0.170%	2	315	+8.659%
2025-07-03	5.7000	5.8800	5.7000	5.8800	+3.158%	2	315	+8.844%
2025-07-02	5.3200	5.7000	5.3200	5.7000	-0.524%	2	315	+12.281%
2025-07-01	5.6000	5.7300	5.6000	5.7300	+6.506%	2	315	+11.693%
2025-06-30	5.1200	5.3800	5.1200	5.3800	+6.746%	2	315	+18.959%
2025-06-27	5.0000	5.0400	4.8600	5.0400	-8.029%	7	315	+26.984%
2025-06-26	5.3100	5.4800	5.3100	5.4800	-4.363%	2	310	+16.788%
2025-06-25	5.5000	5.7300	5.5000	5.7300	+1.058%	2	310	+11.693%
2025-06-24	5.3500	5.6700	5.3500	5.6700	-10.285%	2	310	+12.875%
2025-06-23	6.0800	6.3200	6.0800	6.3200	+4.290%	2	310	+1.266%
2025-06-20	5.8300	6.0600	5.8300	6.0600	-0.493%	4	310	+5.611%
2025-06-18	5.7700	6.0900	5.7700	6.0900	+3.220%	2	310	+5.090%
2025-06-17	5.9000	6.1600	5.9000	5.9000	-7.524%	4	310	+8.475%
2025-06-16	6.4000	6.4000	6.1500	6.3800	-2.892%	3	310	+0.313%
2025-06-13	6.3700	6.5700	6.3700	6.5700	0.000%	4	309	-2.588%
2025-06-12	6.3200	6.5700	6.3200	6.5700	+8.416%	2	309	-2.588%
2025-06-11	5.8300	6.0600	5.8300	6.0600	-10.487%	2	309	+5.611%
2025-06-10	6.6000	6.7700	6.6000	6.7700	+4.314%	2	309	-5.465%
2025-06-09	6.2500	6.4900	6.2500	6.4900	+0.309%	2	309	-1.387%
2025-06-06	6.2100	6.4700	6.2100	6.4700	-8.357%	4	309	-1.082%
2025-06-05	7.0600	7.0600	7.0600	7.0600	+5.531%	3	309	-9.348%
2025-06-04	6.4400	6.6900	6.4400	6.6900	+3.400%	2	306	-4.335%
2025-06-03	6.3100	6.4700	6.3100	6.4700	-8.616%	2	306	-1.082%
2025-06-02	6.8800	7.0800	6.8800	7.0800	+16.447%	2	306	-9.605%
2025-05-30	5.8500	6.0800	5.8500	6.0800	-6.317%	4	306	+5.263%
2025-05-29	6.3100	6.4900	6.3100	6.4900	+1.724%	2	306	-1.387%
2025-05-28	6.1300	6.3800	6.1300	6.3800	+4.419%	2	306	+0.313%
2025-05-27	6.2300	6.3900	6.1100	6.1100	-13.822%	3	306	+4.746%
2025-05-23	7.1800	7.1800	7.0900	7.0900	+1.722%	26	312	-9.732%
2025-05-21	6.9500	6.9700	6.9500	6.9700	+0.288%	13	312	-8.178%
2025-05-20	6.9500	6.9500	6.9500	6.9500	+7.919%	2	299	-7.914%
2025-05-19	6.3000	6.4400	6.3000	6.4400	+6.977%	2	297	-0.621%
2025-05-16	5.9600	6.0200	5.9600	6.0200	-2.114%	4	297	+6.312%
2025-05-15	6.1000	6.1500	6.1000	6.1500	+3.361%	2	297	+4.065%
2025-05-14	5.9500	5.9500	5.9500	5.9500	-0.833%	2	297	+7.563%
2025-05-13	6.0000	6.0000	6.0000	6.0000	-5.363%	10	299	+6.667%
2025-05-12	6.1500	6.3400	6.1500	6.3400	-2.761%	2	294	+0.946%
2025-05-01	6.4100	6.5200	6.4100	6.5200	-10.685%	2	294	-1.840%
2025-04-28	7.3000	7.3000	7.3000	7.3000	+4.286%	222	294	-12.329%
2025-04-25	7.0000	7.0000	7.0000	7.0000	-24.731%	18	72	-8.571%
2025-04-22	9.3000	9.3000	9.3000	9.3000	+3.333%	1	76	-31.183%
2025-04-17	9.4000	9.4000	9.0000	9.0000	+2.273%	3	76	-28.889%
2025-04-15	8.8000	8.8000	8.8000	8.8000	+2.326%	1	76	-27.273%
2025-04-14	8.3000	8.6000	8.3000	8.6000	-7.527%	4	76	-25.581%
2025-04-11	9.3000	9.3000	9.3000	9.3000	+14.110%	6	78	-31.183%
2025-04-10	7.7000	8.1500	7.7000	8.1500	+31.452%	2	75	-21.472%
2025-04-09	6.6000	6.6000	6.2000	6.2000	+15.242%	7	73	+3.226%
2025-04-08	5.3800	5.3800	5.3800	5.3800	+7.600%	40	66	+18.959%
2025-04-07	5.0000	5.0000	5.0000	5.0000	-19.743%	1	66	+28.000%
2025-04-03	6.2300	6.2300	6.2300	6.2300	-4.448%	2	67	+2.729%
2025-04-01	6.5000	6.5200	6.5000	6.5200	+38.723%	2	69	-1.840%
2025-03-27	4.7000	4.7000	4.7000	4.7000	+1.732%	1	67	+36.170%
2025-03-21	4.6100	4.6200	4.6100	4.6200	+7.442%	80	66	+38.528%
2025-03-18	4.3000	4.3000	4.3000	4.3000	+4.878%	3	36	+48.837%
2025-03-11	4.0000	4.1000	4.0000	4.1000	+10.811%	2	38	+56.098%
2025-03-10	3.7000	3.7000	3.7000	3.7000	-9.756%	1	39	+72.973%
2025-03-07	4.1000	4.1000	4.1000	4.1000	+41.379%	2	39	+56.098%
2025-03-03	2.9000	2.9000	2.9000	2.9000	-17.143%	5	38	+120.690%
2025-02-21	3.5000	3.5000	3.5000	3.5000	-12.500%	6	33	+82.857%
2025-02-14	4.0000	4.0000	4.0000	4.0000	-9.091%	2	32	+60.000%
2025-02-11	4.5300	4.5300	4.4000	4.4000	+4.265%	7	32	+45.455%
2025-02-06	4.2200	4.2200	4.2200	4.2200	-1.860%	2	32	+51.659%
2025-02-03	4.3000	4.3000	4.3000	4.3000	+10.256%	1	30	+48.837%
2025-01-30	3.9000	3.9000	3.9000	3.9000	+14.706%	3	26	+64.103%
2025-01-24	3.4000	3.4000	3.4000	3.4000	+15.254%	2	26	+88.235%
2025-01-17	2.8500	2.9500	2.8500	2.9500	+18.000%	12	24	+116.949%
2025-01-16	2.6500	2.6500	2.5000	2.5000	+23.762%	2	24	+156.000%
2025-01-07	2.0200	2.0200	2.0200	2.0200	+1.000%	1	24	+216.832%
2025-01-02	2.0000	2.0000	2.0000	2.0000	+6.952%	2	23	+220.000%
2024-12-27	1.8700	1.8700	1.8700	1.8700	-6.500%	2	23	+242.246%
2024-12-23	2.0000	2.0000	2.0000	2.0000	-9.091%	1	23	+220.000%
2024-12-17	2.2000	2.2000	2.2000	2.2000	-13.725%	1	23	+190.909%
2024-12-09	2.5500	2.5500	2.5500	2.5500	+22.596%	5	22	+150.980%
2024-12-06	2.0800	2.0800	2.0800	2.0800	-10.345%	2	17	+207.692%
2024-12-05	2.3200	2.3200	2.3200	2.3200	-3.333%	2	17	+175.862%
2024-12-04	2.3900	2.4000	2.3900	2.4000	+8.108%	4	15	+166.667%
2024-11-26	2.2200	2.2200	2.2200	2.2200	-12.941%	1	11	+188.288%
2024-11-25	2.5500	2.5500	2.5500	2.5500	-13.559%	2	12	+150.980%
2024-11-22	2.9500	2.9500	2.9500	2.9500	+6.884%	4	11	+116.949%
2024-11-21	2.7600	2.7600	2.7600	2.7600	+0.364%	1	9	+131.884%
2024-11-18	2.7500	2.7500	2.7500	2.7500	+7.843%	1	9	+132.727%
2024-11-13	2.5500	2.5500	2.5500	2.5500	-45.745%	1	9	+150.980%
2024-10-22	4.7000	4.7000	4.7000	4.7000	+9.049%	1	8	+36.170%
2024-10-18	4.3100	4.3100	4.3100	4.3100	+2.619%	2	7	+48.492%
2024-10-17	4.2000	4.2000	4.2000	4.2000	+57.303%	1	7	+52.381%
2024-10-09	2.6700	2.6700	2.6700	2.6700	-20.299%	4	6	+139.700%
2024-10-07	3.3500	3.3500	3.3500	3.3500	-3.179%	2	10	+91.045%
2024-10-02	3.4600	3.4600	3.4600	3.4600	-21.364%	1	10	+84.971%
2024-10-01	4.4000	4.4000	4.4000	4.4000	+42.857%	1	10	+45.455%
2024-09-30	2.8800	3.0900	2.8700	3.0800	-0.645%	4	9	+107.792%
2024-09-24	3.1000	3.1000	3.1000	3.1000	-41.509%	5	5	+106.452%
2024-09-18	5.3000	5.3000	5.3000	5.3000	0.000%	1	1	+20.755%