Dark

HMY20270115C12
HMY Jan 15 2027 12.00 Call (HMY270115C00012000)
option OPRA

EOD

Jul 30, 2026

4.84+0.833%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.8400	4.8400	4.8400	4.8400	+0.833%	1	1,118	0.000%
2026-07-27	4.7900	4.8000	4.7900	4.8000	+2.564%	3	1,117	+0.833%
2026-07-23	4.6800	4.6800	4.6800	4.6800	-6.400%	2	1,118	+3.419%
2026-07-22	5.0000	5.0000	5.0000	5.0000	+16.822%	1	1,116	-3.200%
2026-07-21	4.2800	4.2800	4.2800	4.2800	+7.000%	1	1,115	+13.084%
2026-07-17	4.0000	4.0000	4.0000	4.0000	-13.043%	4	1,114	+21.000%
2026-07-07	4.6000	4.6000	4.6000	4.6000	+2.222%	35	1,110	+5.217%
2026-06-30	4.1000	4.5000	4.1000	4.5000	+21.622%	36	1,110	+7.556%
2026-06-29	3.7000	3.7000	3.7000	3.7000	-27.308%	9	1,076	+30.811%
2026-06-22	5.3000	5.3000	5.0900	5.0900	-20.469%	3	1,085	-4.912%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-3.030%	5	1,081	-24.375%
2026-06-16	6.5000	6.6000	6.5000	6.6000	+9.817%	2	1,081	-26.667%
2026-06-15	6.0100	6.0100	6.0100	6.0100	+60.267%	15	1,083	-19.468%
2026-06-10	3.7500	3.7500	3.7500	3.7500	-10.714%	1	1,098	+29.067%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-12.500%	1	1,099	+15.238%
2026-06-05	4.8000	4.8000	4.8000	4.8000	-33.793%	2	1,100	+0.833%
2026-05-28	7.2500	7.2500	7.2500	7.2500	+13.281%	10	1,102	-33.241%
2026-05-26	6.4000	6.4000	6.4000	6.4000	+19.626%	10	1,112	-24.375%
2026-05-18	5.3500	5.3500	5.3500	5.3500	-15.214%	4	1,122	-9.533%
2026-05-14	6.3100	6.3100	6.3100	6.3100	-2.923%	3	1,126	-23.296%
2026-05-07	6.5000	6.5000	6.5000	6.5000	+4.839%	2	1,129	-25.538%
2026-05-06	6.2000	6.2000	6.2000	6.2000	+19.231%	1	1,131	-21.935%
2026-05-04	5.2000	5.2000	5.2000	5.2000	+13.043%	5	1,132	-6.923%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-7.816%	18	1,155	+5.217%
2026-04-28	5.0000	5.0000	4.9900	4.9900	-9.273%	5	1,155	-3.006%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-11.290%	2	1,150	-12.000%
2026-04-22	6.1500	6.2000	6.1500	6.2000	+5.085%	10	1,152	-21.935%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+13.462%	2	1,162	-17.966%
2026-04-07	5.1000	5.2000	5.1000	5.2000	-2.985%	3	1,160	-6.923%
2026-04-02	5.3600	5.3600	5.3600	5.3600	-7.586%	5	1,156	-9.701%
2026-04-01	5.8000	5.8000	5.8000	5.8000	+22.105%	1	1,156	-16.552%
2026-03-31	4.7500	4.7500	4.7500	4.7500	+14.458%	5	1,157	+1.895%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+6.410%	18	1,156	+16.627%
2026-03-26	4.0000	4.0000	3.9000	3.9000	+2.632%	13	1,138	+24.103%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-4.523%	1	1,128	+27.368%
2026-03-23	4.0000	4.0000	3.9800	3.9800	+8.743%	3	1,127	+21.608%
2026-03-20	4.9000	4.9000	3.6600	3.6600	+1.667%	4	1,128	+32.240%
2026-03-19	3.5000	3.6000	3.4600	3.6000	-15.493%	63	1,128	+34.444%
2026-03-18	4.3000	4.4000	4.2600	4.2600	-20.374%	21	1,067	+13.615%
2026-03-17	5.5700	5.5700	5.3500	5.3500	+11.458%	5	1,046	-9.533%
2026-03-16	4.7100	4.8400	4.7100	4.8000	+6.667%	4	1,043	+0.833%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-18.182%	10	1,043	+7.556%
2026-03-12	5.8000	5.8000	5.5000	5.5000	-9.836%	28	1,048	-12.000%
2026-03-11	6.1000	6.1000	6.1000	6.1000	-26.506%	2	1,020	-20.656%
2026-03-10	8.3000	8.3000	8.3000	8.3000	-4.598%	1	1,018	-41.687%
2026-03-06	8.7000	8.7000	8.7000	8.7000	-25.000%	2	1,018	-44.368%
2026-02-27	11.3000	11.6000	11.3000	11.6000	+0.870%	2	1,018	-58.276%
2026-02-24	11.5000	11.5000	11.5000	11.5000	+29.213%	4	1,018	-57.913%
2026-02-17	8.9000	8.9000	8.9000	8.9000	-2.198%	1	1,014	-45.618%
2026-02-05	9.1000	9.1000	9.1000	9.1000	-11.392%	3	1,013	-46.813%
2026-02-04	10.2700	10.2700	10.2700	10.2700	-13.697%	2	1,013	-52.872%
2026-01-30	11.9000	11.9000	11.9000	11.9000	-6.299%	1	1,011	-59.328%
2026-01-29	13.1600	13.1600	12.7000	12.7000	-11.189%	8	1,010	-61.890%
2026-01-28	14.3000	14.3000	14.3000	14.3000	+12.598%	2	1,005	-66.154%
2026-01-27	12.7000	12.7000	12.7000	12.7000	-2.308%	2	1,007	-61.890%
2026-01-26	13.4000	13.4000	13.0000	13.0000	+8.333%	24	1,005	-62.769%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+9.091%	11	1,021	-59.667%
2026-01-15	11.0000	11.0000	11.0000	11.0000	+2.804%	3	1,030	-56.000%
2026-01-14	10.5000	10.7000	10.5000	10.7000	-4.208%	3	1,033	-54.766%
2026-01-13	11.1700	11.1700	11.1700	11.1700	-3.707%	1	1,030	-56.670%
2026-01-12	11.3800	11.6000	11.3800	11.6000	+16.000%	2	1,031	-58.276%
2026-01-09	9.8400	10.0000	9.8400	10.0000	+7.296%	5	1,033	-51.600%
2026-01-08	9.3200	9.3200	9.3200	9.3200	+0.539%	2	1,028	-48.069%
2026-01-02	9.2700	9.2700	9.2700	9.2700	-13.364%	1	1,028	-47.789%
2025-12-23	10.7000	10.7000	10.7000	10.7000	+7.000%	1	1,028	-54.766%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+3.093%	3	1,029	-51.600%
2025-12-18	9.7000	9.7000	9.7000	9.7000	0.000%	1	1,032	-50.103%
2025-12-17	9.8400	9.8400	9.7000	9.7000	+1.253%	5	1,031	-50.103%
2025-12-15	9.6000	9.6000	9.5800	9.5800	+0.842%	3	1,030	-49.478%
2025-12-12	9.7700	9.7700	9.5000	9.5000	-3.749%	4	1,033	-49.053%
2025-12-11	10.1000	10.1000	9.8700	9.8700	+16.392%	3	1,029	-50.963%
2025-12-08	8.4800	8.4800	8.4800	8.4800	-2.529%	1	1,032	-42.925%
2025-12-05	8.7000	8.7000	8.7000	8.7000	+7.407%	1	1,031	-44.368%
2025-12-04	8.1000	8.1000	8.1000	8.1000	-12.621%	2	1,032	-40.247%
2025-12-01	9.0000	9.2700	9.0000	9.2700	+3.000%	4	1,034	-47.789%
2025-11-28	8.8000	9.0000	8.8000	9.0000	+12.500%	18	1,030	-46.222%
2025-11-25	7.8700	8.0000	7.8700	8.0000	+19.403%	2	1,032	-39.500%
2025-11-21	6.7000	6.7000	6.7000	6.7000	+7.890%	1	1,034	-27.761%
2025-11-20	6.2100	6.2100	6.2100	6.2100	-11.286%	1	1,035	-22.061%
2025-11-14	6.8700	7.0700	6.8000	7.0000	-6.667%	9	1,034	-30.857%
2025-11-13	7.7500	8.0000	7.5000	7.5000	-8.537%	5	1,029	-35.467%
2025-11-12	8.5000	8.5000	8.2000	8.2000	+9.772%	53	1,028	-40.976%
2025-11-11	7.4700	7.4700	7.4700	7.4700	+21.860%	1	1,081	-35.207%
2025-11-07	6.1300	6.1300	6.1300	6.1300	+13.519%	1	1,080	-21.044%
2025-11-06	5.4000	5.4000	5.4000	5.4000	+1.887%	3	1,079	-10.370%
2025-11-04	5.3000	5.3000	5.3000	5.3000	-19.697%	10	1,082	-8.679%
2025-10-30	6.4000	6.7000	6.4000	6.6000	+22.222%	11	1,092	-26.667%
2025-10-28	5.4000	5.4000	5.4000	5.4000	-28.000%	1	1,088	-10.370%
2025-10-22	7.1000	7.5000	7.1000	7.5000	-1.961%	3	1,089	-35.467%
2025-10-21	7.6500	7.7600	7.3000	7.6500	-29.493%	18	1,088	-36.732%
2025-10-16	10.9500	11.1200	10.8500	10.8500	+7.426%	6	1,106	-55.392%
2025-10-15	11.1500	11.1500	9.4000	10.1000	+13.483%	9	1,112	-52.079%
2025-10-14	8.9000	8.9000	8.9000	8.9000	-1.111%	2	1,121	-45.618%
2025-10-13	9.0000	9.0000	9.0000	9.0000	+2.857%	3	1,123	-46.222%
2025-10-09	8.7500	8.7500	8.7500	8.7500	+9.375%	4	1,120	-44.686%
2025-10-08	8.0000	8.0000	8.0000	8.0000	+19.403%	1	1,124	-39.500%
2025-09-25	6.7000	6.7000	6.7000	6.7000	-12.760%	2	1,123	-27.761%
2025-09-23	7.7000	7.9700	7.6800	7.6800	+1.053%	17	1,121	-36.979%
2025-09-22	7.6000	7.6000	7.6000	7.6000	+35.714%	1	1,118	-36.316%
2025-09-19	5.2500	5.6000	5.2500	5.6000	+16.424%	47	1,117	-13.571%
2025-09-18	4.8100	4.8100	4.8100	4.8100	-3.800%	1	1,157	+0.624%
2025-09-17	5.0000	5.0000	5.0000	5.0000	0.000%	42	1,158	-3.200%
2025-09-16	4.9800	5.0000	4.9800	5.0000	+2.041%	4	1,120	-3.200%
2025-09-15	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,124	-1.224%
2025-09-12	5.1000	5.1000	5.1000	5.1000	-2.857%	3	1,125	-5.098%
2025-09-10	5.2000	5.2500	5.2000	5.2500	+13.391%	5	1,122	-7.810%
2025-09-09	4.8100	4.8100	4.5700	4.6300	+6.437%	63	1,124	+4.536%
2025-09-05	4.3500	4.3500	4.3500	4.3500	-16.346%	2	1,106	+11.264%
2025-09-03	5.2000	5.2000	5.2000	5.2000	+20.930%	2	1,104	-6.923%
2025-09-02	4.0000	4.3000	3.9600	4.3000	+19.444%	14	1,104	+12.558%
2025-08-29	3.3600	3.6000	3.3600	3.6000	+12.500%	35	1,071	+34.444%
2025-08-28	3.7000	3.7000	3.1500	3.2000	-30.435%	565	1,071	+51.250%
2025-08-27	4.5000	4.6000	4.5000	4.6000	-4.564%	17	573	+5.217%
2025-08-26	4.9000	4.9000	4.8200	4.8200	-10.741%	9	547	+0.415%
2025-08-25	5.4000	5.4000	5.4000	5.4000	-1.818%	1	547	-10.370%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+5.769%	1	546	-12.000%
2025-08-15	5.2000	5.2000	5.2000	5.2000	-8.772%	2	545	-6.923%
2025-08-07	5.8000	5.8000	5.7000	5.7000	+40.049%	2	543	-15.088%
2025-07-30	4.0000	4.1400	4.0000	4.0700	-3.095%	9	541	+18.919%
2025-07-28	4.2000	4.2500	4.0800	4.2000	-17.647%	11	542	+15.238%
2025-07-21	5.1000	5.1000	5.1000	5.1000	+13.586%	10	539	-5.098%
2025-07-18	4.3500	4.4900	4.3500	4.4900	+1.354%	2	529	+7.795%
2025-07-17	4.3100	4.4300	4.3100	4.4300	-4.526%	2	529	+9.255%
2025-07-16	4.6700	4.6700	4.6400	4.6400	+3.341%	2	528	+4.310%
2025-07-15	4.4300	4.4900	4.4300	4.4900	-7.613%	2	528	+7.795%
2025-07-14	4.8000	4.8600	4.7700	4.8600	-0.816%	4	528	-0.412%
2025-07-11	4.8000	4.9100	4.8000	4.9000	+2.083%	8	525	-1.224%
2025-07-10	4.6500	4.8000	4.6500	4.8000	+1.053%	2	518	+0.833%
2025-07-09	4.8200	4.8200	4.7500	4.7500	+3.261%	7	517	+1.895%
2025-07-08	4.6000	4.6000	4.6000	4.6000	-6.122%	10	510	+5.217%
2025-07-07	4.6200	4.9000	4.6200	4.9000	+2.296%	2	500	-1.224%
2025-07-03	4.5500	4.7900	4.5500	4.7900	+5.044%	2	500	+1.044%
2025-07-02	4.3600	4.6000	4.3600	4.5600	+1.333%	12	500	+6.140%
2025-07-01	4.5000	4.5000	4.5000	4.5000	+4.895%	2	489	+7.556%
2025-06-30	4.0100	4.2900	4.0100	4.2900	+3.874%	2	487	+12.821%
2025-06-27	3.9900	4.1300	3.9900	4.1300	-11.752%	2	487	+17.191%
2025-06-25	4.3800	4.6800	4.3800	4.6800	+2.407%	2	487	+3.419%
2025-06-24	4.3600	4.5700	4.3600	4.5700	-12.452%	2	487	+5.908%
2025-06-23	5.0500	5.2200	5.0500	5.2200	+3.984%	2	487	-7.280%
2025-06-20	4.7500	5.0200	4.7500	5.0200	+2.033%	4	487	-3.586%
2025-06-18	4.7300	5.0200	4.7300	4.9200	-2.381%	5	486	-1.626%
2025-06-17	4.8200	5.0400	4.8200	5.0400	-1.563%	2	486	-3.968%
2025-06-16	5.0200	5.2800	5.0200	5.1200	-6.569%	17	486	-5.469%
2025-06-13	5.2200	5.4800	5.2200	5.4800	+0.550%	4	488	-11.679%
2025-06-12	5.1800	5.4500	5.1800	5.4500	+9.658%	2	488	-11.193%
2025-06-11	4.7500	4.9700	4.7500	4.9700	-12.807%	2	488	-2.616%
2025-06-10	5.4200	5.7000	5.4200	5.7000	+6.145%	2	488	-15.088%
2025-06-09	5.1200	5.3700	5.1200	5.3700	-3.763%	2	488	-9.870%
2025-06-06	5.3200	5.5800	5.3200	5.5800	+2.385%	4	488	-13.262%
2025-06-04	5.3000	5.5200	5.3000	5.4500	+2.830%	7	483	-11.193%
2025-06-03	5.2800	5.4000	5.2800	5.3000	-8.621%	12	483	-8.679%
2025-06-02	5.6500	5.8400	5.6500	5.8000	+81.250%	7	473	-16.552%
2025-05-30	4.7600	4.9700	3.2000	3.2000	-40.520%	14	468	+51.250%
2025-05-29	5.1500	5.3800	5.1500	5.3800	+5.490%	2	473	-10.037%
2025-05-28	5.1000	5.1000	5.1000	5.1000	+0.990%	2	473	-5.098%
2025-05-27	5.0500	5.0500	5.0500	5.0500	-19.200%	2	471	-4.158%
2025-05-23	5.9100	6.2500	5.9100	6.2500	+7.388%	14	468	-22.560%
2025-05-22	5.6000	5.8200	5.6000	5.8200	+2.105%	2	468	-16.838%
2025-05-20	5.4600	5.7000	5.4600	5.7000	+8.571%	2	468	-15.088%
2025-05-19	5.2500	5.2500	5.2500	5.2500	+2.740%	5	468	-7.810%
2025-05-15	5.0300	5.1100	5.0300	5.1100	+7.806%	2	463	-5.284%
2025-05-14	4.7400	4.7400	4.7400	4.7400	-5.200%	2	462	+2.110%
2025-05-13	4.9300	5.0000	4.9300	5.0000	-1.961%	2	460	-3.200%
2025-05-12	5.0900	5.3600	5.0900	5.1000	-24.556%	3	460	-5.098%
2025-05-07	6.6000	6.7600	6.6000	6.7600	+15.556%	2	459	-28.402%
2025-05-02	5.7000	5.8500	5.7000	5.8500	+5.596%	4	459	-17.265%
2025-05-01	5.9000	5.9000	5.3700	5.5400	-9.772%	7	459	-12.635%
2025-04-29	6.0400	6.1400	6.0400	6.1400	-23.154%	2	454	-21.173%
2025-04-21	7.9900	7.9900	7.9900	7.9900	-10.626%	1	454	-39.424%
2025-04-16	8.9400	8.9400	8.9400	8.9400	+20.811%	1	454	-45.861%
2025-04-14	7.4000	7.4000	7.4000	7.4000	+1.370%	1	454	-34.595%
2025-04-11	7.3000	7.3000	7.3000	7.3000	+62.222%	10	454	-33.699%
2025-04-07	4.5000	4.5000	4.5000	4.5000	+7.143%	22	459	+7.556%
2025-04-04	4.2100	4.2200	4.1800	4.2000	-19.231%	1,136	437	+15.238%
2025-04-03	4.8200	5.2000	4.8200	5.2000	-5.455%	4	608	-6.923%
2025-04-02	5.3700	5.5000	5.3600	5.5000	+3.383%	170	612	-12.000%
2025-04-01	5.3200	5.3200	5.3200	5.3200	+7.475%	10	442	-9.023%
2025-03-31	5.1000	5.1000	4.9500	4.9500	+8.791%	2	452	-2.222%
2025-03-28	4.5600	4.5600	4.5500	4.5500	+26.389%	40	451	+6.374%
2025-03-26	3.6000	3.6000	3.6000	3.6000	-7.692%	19	471	+34.444%
2025-03-24	3.6000	3.9000	3.6000	3.9000	+3.175%	201	452	+24.103%
2025-03-21	3.7800	3.7800	3.7800	3.7800	+8.000%	6	252	+28.042%
2025-03-20	3.8800	3.9200	3.5000	3.5000	-2.235%	205	250	+38.286%
2025-03-19	3.5800	3.5800	3.5800	3.5800	+1.705%	1	49	+35.196%
2025-03-18	3.7800	3.7800	3.5200	3.5200	+7.975%	4	48	+37.500%
2025-03-14	3.2600	3.2600	3.2600	3.2600	-2.687%	2	44	+48.466%
2025-03-13	3.3500	3.3500	3.3500	3.3500	+8.065%	1	42	+44.478%
2025-03-10	3.1000	3.1000	3.1000	3.1000	+31.915%	5	42	+56.129%
2025-03-04	2.3500	2.3500	2.3500	2.3500	-14.234%	10	37	+105.957%
2025-02-25	2.7400	2.7400	2.7400	2.7400	-11.039%	1	33	+76.642%
2025-02-18	3.0800	3.0800	3.0800	3.0800	-14.444%	1	33	+57.143%
2025-02-14	3.6000	3.6000	3.6000	3.6000	-5.013%	4	33	+34.444%
2025-02-10	3.7900	3.7900	3.7900	3.7900	+8.286%	2	33	+27.704%
2025-02-07	3.6700	3.6700	3.5000	3.5000	+0.865%	22	33	+38.286%
2025-02-04	3.4700	3.4700	3.4700	3.4700	+11.935%	2	26	+39.481%
2025-01-31	3.1000	3.1000	3.1000	3.1000	+21.569%	2	27	+56.129%
2025-01-27	2.5500	2.5500	2.5500	2.5500	-7.273%	15	27	+89.804%
2025-01-24	2.7500	2.7500	2.7500	2.7500	+96.429%	30	30	+76.000%
2025-01-02	1.4000	1.4000	1.4000	1.4000	+5.263%	1	15	+245.714%
2024-12-31	1.3000	1.3300	1.3000	1.3300	-11.333%	4	12	+263.910%
2024-12-23	1.5000	1.5000	1.5000	1.5000	-3.846%	1	12	+222.667%
2024-12-18	1.5600	1.5600	1.5600	1.5600	-6.024%	1	12	+210.256%
2024-12-05	1.6600	1.6600	1.6600	1.6600	-8.287%	1	13	+191.566%
2024-12-02	1.9000	1.9000	1.8100	1.8100	-4.737%	2	12	+167.403%
2024-11-25	1.9000	1.9000	1.9000	1.9000	-14.027%	1	12	+154.737%
2024-11-22	2.2100	2.2100	2.2100	2.2100	+4.245%	2	12	+119.005%
2024-11-19	2.1200	2.1200	2.1200	2.1200	+21.143%	3	11	+128.302%
2024-11-14	1.7500	1.7500	1.7500	1.7500	-14.634%	2	9	+176.571%
2024-11-11	2.1300	2.1300	2.0500	2.0500	-35.938%	4	8	+136.098%
2024-10-29	3.2000	3.2000	3.2000	3.2000	-4.192%	1	6	+51.250%
2024-10-24	3.3400	3.3400	3.3400	3.3400	-14.359%	1	7	+44.910%
2024-10-22	3.9000	3.9000	3.9000	3.9000	+37.809%	2	6	+24.103%
2024-10-03	2.6000	2.8300	2.6000	2.8300	-11.563%	4	6	+71.025%
2024-09-26	3.2000	3.2000	3.2000	3.2000	+25.984%	1	6	+51.250%
2024-09-23	2.5400	2.5400	2.5400	2.5400	0.000%	5	5	+90.551%