Dark

HMY20270115C17
HMY Jan 15 2027 17.00 Call (HMY270115C00017000)
option OPRA

EOD

Sep 18, 2026

4.25+7.053%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.2500	4.2500	4.2500	4.2500	+7.053%	1	514	0.000%
2026-09-10	3.9700	3.9700	3.9700	3.9700	-18.980%	1	513	+7.053%
2026-09-09	4.9000	4.9000	4.9000	4.9000	-14.035%	20	514	-13.265%
2026-09-08	5.7000	5.7000	5.7000	5.7000	+35.392%	1	514	-25.439%
2026-08-31	4.2100	4.2100	4.2100	4.2100	-36.018%	2	513	+0.950%
2026-08-21	6.5800	6.5800	6.5800	6.5800	+14.038%	3	513	-35.410%
2026-08-20	5.5000	5.7700	5.5000	5.7700	+27.938%	10	516	-26.343%
2026-08-17	4.5100	4.5100	4.5100	4.5100	+0.895%	10	526	-5.765%
2026-08-12	4.3600	4.4700	4.3600	4.4700	+10.370%	2	536	-4.922%
2026-08-11	4.0500	4.0500	4.0500	4.0500	-10.000%	1	536	+4.938%
2026-08-10	4.4700	4.5000	4.4700	4.5000	+2.273%	3	537	-5.556%
2026-08-07	4.4000	4.4000	4.4000	4.4000	+33.333%	2	538	-3.409%
2026-08-06	3.3000	3.3000	3.3000	3.3000	+24.528%	1	538	+28.788%
2026-08-04	2.5000	2.6900	2.5000	2.6500	+41.711%	5	538	+60.377%
2026-07-31	1.8700	1.8700	1.8700	1.8700	-1.579%	1	542	+127.273%
2026-07-28	1.9000	1.9000	1.9000	1.9000	0.000%	1	541	+123.684%
2026-07-21	1.8500	2.0500	1.8500	1.9000	-11.628%	57	540	+123.684%
2026-06-25	2.1500	2.1500	2.1500	2.1500	-36.765%	2	495	+97.674%
2026-06-15	3.4000	3.4000	3.4000	3.4000	+70.000%	5	495	+25.000%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-15.254%	2	497	+112.500%
2026-06-05	3.3000	3.3000	2.3600	2.3600	-30.588%	8	498	+80.085%
2026-06-01	3.8000	3.8000	3.4000	3.4000	-10.526%	2	502	+25.000%
2026-05-29	3.8200	3.8200	3.8000	3.8000	+26.667%	2	501	+11.842%
2026-05-27	3.0000	3.0000	3.0000	3.0000	0.000%	15	501	+41.667%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+14.068%	1	516	+41.667%
2026-05-18	3.0000	3.0500	2.6300	2.6300	+5.200%	8	516	+61.597%
2026-05-15	2.6400	2.6400	2.5000	2.5000	-32.432%	2	516	+70.000%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-5.128%	2	517	+14.865%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+95.000%	1	519	+8.974%
2026-05-04	2.0000	2.0000	2.0000	2.0000	-56.989%	2	519	+112.500%
2026-04-17	4.6500	4.6500	4.6500	4.6500	+40.060%	3	519	-8.602%
2026-04-14	3.3200	3.3200	3.3200	3.3200	-10.270%	3	521	+28.012%
2026-04-08	3.1600	3.7000	3.1600	3.7000	+20.915%	8	524	+14.865%
2026-04-02	3.0600	3.0600	3.0600	3.0600	+27.500%	10	524	+38.889%
2026-03-31	2.5000	2.5000	2.4000	2.4000	+29.730%	6	525	+77.083%
2026-03-27	2.0000	2.0000	1.8500	1.8500	-13.953%	6	527	+129.730%
2026-03-25	2.1500	2.1500	2.1500	2.1500	+12.565%	10	526	+97.674%
2026-03-23	2.1700	2.1700	1.9100	1.9100	+8.523%	17	516	+122.513%
2026-03-19	1.8000	1.8000	1.7100	1.7600	-22.124%	15	532	+141.477%
2026-03-18	2.4000	2.4000	2.2600	2.2600	-26.384%	3	521	+88.053%
2026-03-17	3.0700	3.0700	3.0700	3.0700	+20.392%	4	519	+38.436%
2026-03-16	2.5000	2.5900	2.3000	2.5500	+2.000%	22	519	+66.667%
2026-03-13	2.8000	2.8000	2.5000	2.5000	-19.355%	14	503	+70.000%
2026-03-12	3.6000	3.6000	3.1000	3.1000	-8.824%	16	503	+37.097%
2026-03-11	3.4000	3.6000	3.3000	3.4000	-38.182%	53	502	+25.000%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+11.111%	1	458	-22.727%
2026-03-09	4.9500	4.9500	4.9500	4.9500	-6.604%	2	457	-14.141%
2026-03-05	6.0200	6.0200	5.3000	5.3000	-14.516%	16	457	-19.811%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-12.429%	1	456	-31.452%
2026-02-24	7.0800	7.0800	7.0800	7.0800	+18.000%	1	455	-39.972%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-2.439%	1	455	-29.167%
2026-02-18	6.1500	6.1500	6.1500	6.1500	0.000%	4	454	-30.894%
2026-02-12	7.0000	7.0000	6.1500	6.1500	-8.209%	2	450	-30.894%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+2.761%	3	448	-36.567%
2026-02-06	6.5200	6.5200	6.5200	6.5200	+5.161%	4	451	-34.816%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-15.068%	2	451	-31.452%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-5.195%	2	453	-41.781%
2026-01-30	7.7000	7.7000	7.7000	7.7000	-10.465%	3	453	-44.805%
2026-01-22	8.3000	8.6000	8.3000	8.6000	+9.694%	53	456	-50.581%
2026-01-21	7.8400	7.8400	7.8400	7.8400	-2.000%	50	456	-45.791%
2026-01-20	8.0000	8.0000	8.0000	8.0000	+0.756%	25	456	-46.875%
2026-01-14	7.9400	7.9400	7.9400	7.9400	+5.867%	4	468	-46.474%
2026-01-13	7.5000	7.5000	7.5000	7.5000	+15.385%	2	466	-43.333%
2026-01-09	6.5000	6.5000	6.5000	6.5000	+6.036%	18	468	-34.615%
2026-01-08	6.1400	6.1400	6.1300	6.1300	-5.692%	8	468	-30.669%
2026-01-07	6.1000	6.5200	6.1000	6.5000	-5.797%	28	460	-34.615%
2026-01-06	6.9000	6.9000	6.9000	6.9000	+22.995%	4	432	-38.406%
2026-01-02	5.6100	5.6100	5.6100	5.6100	-12.207%	5	434	-24.242%
2025-12-29	6.5500	6.8900	6.2500	6.3900	-16.361%	23	439	-33.490%
2025-12-24	7.6400	7.6400	7.6400	7.6400	-4.141%	10	406	-44.372%
2025-12-23	7.5400	7.9800	7.5300	7.9700	+7.268%	20	406	-46.675%
2025-12-22	7.4300	7.4300	7.4300	7.4300	+14.308%	2	386	-42.799%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-2.256%	4	384	-34.615%
2025-12-18	6.6900	6.7000	6.6500	6.6500	+2.308%	40	380	-36.090%
2025-12-17	6.6000	6.6000	6.5000	6.5000	0.000%	29	340	-34.615%
2025-12-15	6.5000	6.5000	6.5000	6.5000	+3.339%	1	340	-34.615%
2025-12-11	6.3100	6.3100	6.2900	6.2900	+4.833%	4	340	-32.432%
2025-12-10	6.0500	6.0900	6.0000	6.0000	+1.695%	31	338	-29.167%
2025-12-08	5.9000	5.9000	5.9000	5.9000	-0.169%	1	320	-27.966%
2025-12-05	5.9100	5.9100	5.9100	5.9100	+13.654%	2	319	-28.088%
2025-12-04	6.0500	6.0500	5.2000	5.2000	-10.345%	29	317	-18.269%
2025-12-03	7.0000	7.0000	5.8000	5.8000	+5.455%	2	295	-26.724%
2025-12-02	5.5000	5.5000	5.5000	5.5000	-12.698%	1	295	-22.727%
2025-12-01	6.3000	6.3000	6.3000	6.3000	+10.526%	16	296	-32.540%
2025-11-26	5.8600	5.8600	5.7000	5.7000	+27.232%	7	280	-25.439%
2025-11-24	5.0000	5.0000	4.4800	4.4800	+5.660%	12	280	-5.134%
2025-11-21	4.2100	4.2400	4.2100	4.2400	+0.952%	3	275	+0.236%
2025-11-18	4.3900	4.3900	4.2000	4.2000	+1.205%	2	273	+1.190%
2025-11-17	4.3600	4.3600	4.1500	4.1500	-23.713%	6	274	+2.410%
2025-11-13	5.4400	5.4400	5.4400	5.4400	+51.111%	10	274	-21.875%
2025-11-04	3.6000	3.6000	3.6000	3.6000	-28.000%	3	274	+18.056%
2025-11-03	5.0000	5.0000	5.0000	5.0000	-0.596%	3	271	-15.000%
2025-10-23	5.0000	5.0300	5.0000	5.0300	+9.825%	9	271	-15.507%
2025-10-22	4.6000	4.6000	4.5500	4.5800	-8.400%	24	271	-7.205%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-20.635%	12	285	-15.000%
2025-10-20	6.7000	6.7000	6.3000	6.3000	-20.655%	9	284	-32.540%
2025-10-16	7.9400	7.9400	7.9400	7.9400	+7.297%	5	282	-46.474%
2025-10-15	6.5000	7.4000	6.5000	7.4000	+17.460%	20	281	-42.568%
2025-10-13	5.5000	6.3000	5.5000	6.3000	+22.330%	16	300	-32.540%
2025-10-10	5.1500	5.1500	5.1500	5.1500	-3.738%	1	315	-17.476%
2025-10-08	5.3800	5.5000	5.3500	5.3500	+7.000%	27	315	-20.561%
2025-10-07	5.0000	5.0000	5.0000	5.0000	-7.407%	6	318	-15.000%
2025-10-06	5.5000	5.5000	5.4000	5.4000	+11.111%	3	318	-21.296%
2025-10-03	4.8500	4.8600	4.8500	4.8600	-5.631%	3	320	-12.551%
2025-10-01	5.0000	5.1500	5.0000	5.1500	+11.957%	17	320	-17.476%
2025-09-30	4.9000	4.9000	4.6000	4.6000	-8.000%	12	313	-7.609%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+3.093%	4	318	-15.000%
2025-09-23	5.0000	5.5000	4.8500	4.8500	+7.301%	9	318	-12.371%
2025-09-22	4.5000	4.5700	4.5000	4.5200	+15.897%	43	319	-5.973%
2025-09-19	3.9000	3.9500	3.9000	3.9000	+34.948%	4	319	+8.974%
2025-09-16	2.8000	2.9000	2.8000	2.8900	+1.404%	32	320	+47.059%
2025-09-15	2.8500	2.8500	2.8500	2.8500	-1.724%	3	313	+49.123%
2025-09-12	2.9000	2.9000	2.9000	2.9000	-1.024%	1	313	+46.552%
2025-09-11	2.8500	2.9300	2.8500	2.9300	-5.484%	27	314	+45.051%
2025-09-10	3.0000	3.1000	2.7000	3.1000	+19.231%	33	297	+37.097%
2025-09-09	2.6400	2.6400	2.6000	2.6000	+4.000%	3	298	+63.462%
2025-09-08	2.5500	2.6900	2.5000	2.5000	+11.111%	7	296	+70.000%
2025-09-05	2.4500	2.4500	2.2500	2.2500	-4.255%	42	292	+88.889%
2025-09-04	2.4800	2.4800	2.2000	2.3500	-14.855%	94	275	+80.851%
2025-09-03	3.0000	3.0000	2.7600	2.7600	+15.000%	21	294	+53.986%
2025-09-02	2.0900	2.4000	2.0900	2.4000	+29.730%	33	303	+77.083%
2025-08-29	1.8500	1.8500	1.8500	1.8500	+17.834%	2	306	+129.730%
2025-08-28	2.0000	2.0000	1.5700	1.5700	-37.200%	146	306	+170.701%
2025-08-27	2.6500	2.6500	2.5000	2.5000	-9.747%	55	230	+70.000%
2025-08-26	2.9200	2.9200	2.7700	2.7700	-19.710%	4	175	+53.430%
2025-08-22	3.2000	3.5000	3.2000	3.4500	+7.813%	33	174	+23.188%
2025-08-21	3.2000	3.2000	3.2000	3.2000	+6.312%	10	151	+32.813%
2025-08-20	2.9000	3.0100	2.9000	3.0100	+2.034%	22	141	+41.196%
2025-08-19	2.9500	2.9500	2.9500	2.9500	0.000%	10	119	+44.068%
2025-08-18	2.9000	2.9600	2.9000	2.9500	-5.751%	3	119	+44.068%
2025-08-15	3.0000	3.2000	3.0000	3.1300	-2.188%	49	116	+35.783%
2025-08-08	3.4000	3.4000	3.2000	3.2000	-11.111%	2	82	+32.813%
2025-08-07	3.6000	3.6000	3.6000	3.6000	+4.348%	10	80	+18.056%
2025-08-05	3.0000	3.4500	3.0000	3.4500	+11.290%	7	90	+23.188%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+24.000%	15	91	+37.097%
2025-08-01	2.6800	2.6800	2.4000	2.5000	+16.279%	6	76	+70.000%
2025-07-30	2.1500	2.1500	2.1500	2.1500	-10.788%	12	73	+97.674%
2025-07-28	2.3200	2.4100	2.3200	2.4100	-10.741%	2	61	+76.349%
2025-07-24	2.7000	2.7000	2.7000	2.7000	-6.897%	12	61	+57.407%
2025-07-23	2.9000	2.9000	2.9000	2.9000	-17.143%	1	49	+46.552%
2025-07-22	3.5000	3.5000	3.5000	3.5000	+12.903%	1	49	+21.429%
2025-07-21	3.1000	3.1000	3.1000	3.1000	+14.815%	1	49	+37.097%
2025-07-15	2.7000	2.7000	2.7000	2.7000	0.000%	1	48	+57.407%
2025-07-11	2.7000	2.7000	2.7000	2.7000	-5.263%	2	48	+57.407%
2025-07-09	2.8500	2.8500	2.8500	2.8500	+4.779%	1	46	+49.123%
2025-07-08	2.7000	2.7200	2.7000	2.7200	-8.108%	2	45	+56.250%
2025-07-07	2.9600	2.9600	2.9600	2.9600	+13.846%	1	45	+43.581%
2025-07-02	2.6000	2.6000	2.6000	2.6000	-3.704%	1	44	+63.462%
2025-06-26	2.4800	2.7000	2.4800	2.7000	-4.930%	10	44	+57.407%
2025-06-25	2.6200	2.8400	2.6200	2.8400	+1.429%	2	43	+49.648%
2025-06-24	2.7000	2.8000	2.6800	2.8000	-10.543%	3	43	+51.786%
2025-06-23	3.1300	3.1300	3.1300	3.1300	+4.333%	1	43	+35.783%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-2.913%	1	43	+41.667%
2025-06-17	2.9700	3.0900	2.9700	3.0900	-6.647%	2	43	+37.540%
2025-06-16	3.1300	3.3100	3.1300	3.3100	+2.160%	2	42	+28.399%
2025-06-12	3.2400	3.2400	3.2400	3.2400	-9.497%	1	42	+31.173%
2025-06-10	3.3100	3.5800	3.3100	3.5800	+5.605%	2	42	+18.715%
2025-06-09	3.1100	3.3900	3.1100	3.3900	-0.294%	2	42	+25.369%
2025-06-06	3.2500	3.4000	3.2500	3.4000	-9.333%	6	42	+25.000%
2025-06-05	3.7500	3.7500	3.7500	3.7500	+10.294%	1	41	+13.333%
2025-06-03	3.3100	3.5000	3.3100	3.4000	-8.108%	3	41	+25.000%
2025-06-02	3.7900	3.9200	3.7000	3.7000	+6.322%	3	41	+14.865%
2025-05-29	3.2300	3.4800	3.2300	3.4800	+2.959%	2	39	+22.126%
2025-05-27	3.3800	3.3800	3.3800	3.3800	-17.561%	2	39	+25.740%
2025-05-23	3.8200	4.1000	3.8200	4.1000	+8.753%	6	38	+3.659%
2025-05-22	3.5300	3.7700	3.5300	3.7700	+10.882%	2	38	+12.732%
2025-05-19	3.4000	3.4000	3.4000	3.4000	+7.256%	1	38	+25.000%
2025-05-16	3.0600	3.1700	3.0600	3.1700	-20.750%	4	37	+34.069%
2025-05-08	4.0200	4.1300	4.0000	4.0000	-8.046%	6	37	+6.250%
2025-05-05	4.3300	4.3500	4.3300	4.3500	+11.538%	2	32	-2.299%
2025-05-02	3.7100	3.9000	3.7100	3.9000	+7.143%	4	32	+8.974%
2025-05-01	3.5100	3.6400	3.5100	3.6400	-15.349%	2	31	+16.758%
2025-04-30	4.2700	4.4200	4.2700	4.3000	+3.865%	3	31	-1.163%
2025-04-29	3.9600	4.1400	3.9600	4.1400	-1.429%	2	30	+2.657%
2025-04-28	4.0000	4.2000	4.0000	4.2000	-6.667%	13	30	+1.190%
2025-04-24	4.8000	4.8000	4.5000	4.5000	-0.662%	2	29	-5.556%
2025-04-23	4.6000	4.6000	4.5300	4.5300	-14.528%	3	27	-6.181%
2025-04-22	5.4200	5.4200	5.0900	5.3000	-10.169%	5	26	-19.811%
2025-04-21	5.9000	5.9000	5.9000	5.9000	-2.961%	2	23	-27.966%
2025-04-16	6.0800	6.0800	6.0800	6.0800	+13.011%	5	23	-30.099%
2025-04-15	5.3000	5.3800	5.3000	5.3800	+5.078%	3	24	-21.004%
2025-04-14	5.2200	5.2200	5.1200	5.1200	-4.120%	207	21	-16.992%
2025-04-11	5.0000	5.3400	5.0000	5.3400	+57.059%	410	214	-20.412%
2025-04-02	3.4000	3.4000	3.4000	3.4000	+5.919%	5	17	+25.000%
2025-03-31	2.9400	3.2100	2.9400	3.2100	+156.800%	9	17	+32.399%
2025-02-28	1.2500	1.2500	1.2500	1.2500	-23.313%	10	8	+240.000%
2025-02-21	1.6300	1.6300	1.6300	1.6300	-20.098%	2	8	+160.736%
2025-02-06	2.0400	2.0400	2.0400	2.0400	+2.000%	1	7	+108.333%
2025-02-03	2.0000	2.0000	2.0000	2.0000	+11.732%	1	6	+112.500%
2025-01-30	1.7800	1.7900	1.7800	1.7900	+31.618%	3	2	+137.430%
2025-01-22	1.3600	1.3600	1.3600	1.3600	-2.857%	1	2	+212.500%
2024-11-08	1.4000	1.4000	1.4000	1.4000	-9.677%	4	2	+203.571%
2024-10-10	1.5500	1.5500	1.5500	1.5500	-16.216%	1	3	+174.194%
2024-10-07	1.8500	1.8500	1.8500	1.8500	0.000%	2	2	+129.730%