Dark

HMY20270115C25
HMY Jan 15 2027 25.00 Call (HMY270115C00025000)
option OPRA

EOD

Sep 24, 2026

0.5000-30.556%(-0.2200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5000	0.5000	0.5000	0.5000	-30.556%	10	12,518	0.000%
2026-09-23	0.7700	0.7700	0.7200	0.7200	-13.253%	2	12,518	-30.556%
2026-09-22	0.8300	0.8300	0.8300	0.8300	+1.220%	2	12,517	-39.759%
2026-09-21	0.8200	0.8200	0.8200	0.8200	-6.818%	1	12,517	-39.024%
2026-09-17	0.8800	0.8800	0.8800	0.8800	-16.190%	2	12,517	-43.182%
2026-09-16	0.8500	1.0500	0.8500	1.0500	+0.962%	11	12,519	-52.381%
2026-09-11	1.2100	1.2100	1.0400	1.0400	-13.333%	4	12,522	-51.923%
2026-09-10	1.1500	1.2000	1.1500	1.2000	-7.692%	3	12,520	-58.333%
2026-09-09	1.3900	1.3900	1.2500	1.3000	+4.000%	25	12,519	-61.538%
2026-09-08	1.2500	1.2500	1.2500	1.2500	+10.619%	5	12,500	-60.000%
2026-09-04	1.2500	1.2500	1.1300	1.1300	-16.296%	5	12,490	-55.752%
2026-09-03	1.3000	1.4500	1.3000	1.3500	+42.105%	10	12,490	-62.963%
2026-09-02	1.2500	1.2500	0.9500	0.9500	-5.000%	6	12,494	-47.368%
2026-09-01	0.9500	1.0000	0.9500	1.0000	0.000%	9	12,488	-50.000%
2026-08-31	1.0700	1.2000	1.0000	1.0000	-16.667%	22	12,481	-50.000%
2026-08-28	1.3500	1.4000	1.2000	1.2000	-17.808%	64	12,476	-58.333%
2026-08-27	1.6000	1.9000	1.4500	1.4600	-33.636%	38	12,467	-65.753%
2026-08-26	2.2000	2.2000	2.2000	2.2000	-15.385%	3	12,437	-77.273%
2026-08-25	2.4000	2.6000	2.4000	2.6000	+10.169%	16	12,440	-80.769%
2026-08-24	2.6000	2.8000	2.3600	2.3600	-18.621%	3	12,439	-78.814%
2026-08-21	2.7500	3.0000	2.6500	2.9000	+52.632%	814	12,441	-82.759%
2026-08-20	1.9000	1.9000	1.9000	1.9000	+9.827%	2	12,195	-73.684%
2026-08-19	1.5000	1.7300	1.5000	1.7300	+24.460%	285	12,197	-71.098%
2026-08-17	1.3900	1.3900	1.3900	1.3900	+2.206%	10	12,184	-64.029%
2026-08-12	1.4200	1.4200	1.3500	1.3600	-1.449%	16	12,184	-63.235%
2026-08-10	0.9400	1.3800	0.9400	1.3800	+17.949%	4	12,184	-63.768%
2026-08-07	1.4500	1.4500	1.1500	1.1700	+23.158%	54	12,184	-57.265%
2026-08-06	1.0000	1.0000	0.9500	0.9500	-5.000%	3	12,168	-47.368%
2026-08-05	0.9500	1.0000	0.9500	1.0000	+51.515%	12	12,166	-50.000%
2026-08-04	0.7500	0.7500	0.6600	0.6600	+10.000%	11	12,155	-24.242%
2026-07-28	0.6000	0.6000	0.6000	0.6000	-7.692%	1	12,154	-16.667%
2026-07-22	0.8500	0.8500	0.6000	0.6500	+30.000%	9	12,154	-23.077%
2026-07-17	0.5500	0.5500	0.5000	0.5000	-9.091%	52	12,152	0.000%
2026-07-16	0.5400	0.7000	0.5400	0.5500	-3.509%	50	12,100	-9.091%
2026-07-14	0.5700	0.5700	0.5700	0.5700	-10.938%	2	12,050	-12.281%
2026-07-10	0.6000	0.6400	0.3900	0.6400	+6.667%	100	12,050	-21.875%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+27.660%	39	12,050	-16.667%
2026-06-24	0.5300	0.5300	0.3300	0.4700	-32.857%	6	12,050	+6.383%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-17.647%	155	12,049	-28.571%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-15.000%	3	11,894	-41.176%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-25.926%	1	11,745	-50.000%
2026-06-17	1.3000	1.3500	1.3000	1.3500	+3.846%	145	11,745	-62.963%
2026-06-16	1.2000	1.3000	1.2000	1.3000	+13.043%	236	11,745	-61.538%
2026-06-15	1.1900	1.1900	1.1500	1.1500	+43.750%	15	11,545	-56.522%
2026-06-12	0.8000	0.8000	0.8000	0.8000	+23.077%	1	11,555	-37.500%
2026-06-11	0.6000	0.6500	0.6000	0.6500	+25.000%	13	11,555	-23.077%
2026-06-10	0.5200	0.5200	0.5200	0.5200	-25.714%	2	11,564	-3.846%
2026-06-09	0.7000	0.7000	0.7000	0.7000	0.000%	14	11,562	-28.571%
2026-06-05	0.9200	0.9200	0.7000	0.7000	-41.667%	16	11,556	-28.571%
2026-06-04	1.2000	1.2000	1.2000	1.2000	-7.692%	5	11,556	-58.333%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+8.333%	10	11,551	-61.538%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-18.367%	35	11,551	-58.333%
2026-05-29	2.0000	2.0000	1.4700	1.4700	+8.889%	10	11,516	-65.986%
2026-05-28	1.2000	1.4500	1.2000	1.3500	+12.500%	4,048	11,506	-62.963%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-11.111%	197	7,468	-58.333%
2026-05-26	1.2500	1.3500	1.2500	1.3500	+29.808%	4	7,468	-62.963%
2026-05-22	1.1000	1.1000	1.0000	1.0400	+30.000%	6	7,466	-51.923%
2026-05-15	0.8000	0.8000	0.8000	0.8000	-46.667%	2	7,460	-37.500%
2026-05-12	1.2500	1.5000	1.2500	1.5000	0.000%	132	7,461	-66.667%
2026-05-11	1.4500	1.5000	1.3000	1.5000	+25.000%	60	7,461	-66.667%
2026-05-06	1.1600	1.2000	1.1600	1.2000	+41.176%	13	7,344	-58.333%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+2.410%	1	7,345	-41.176%
2026-04-30	0.9500	0.9500	0.8300	0.8300	-17.000%	6	7,345	-39.759%
2026-04-28	0.9500	1.0000	0.8000	1.0000	0.000%	74	7,345	-50.000%
2026-04-27	1.0000	1.0000	1.0000	1.0000	-20.635%	2	7,415	-50.000%
2026-04-24	1.2600	1.2600	1.2600	1.2600	+16.667%	1	7,415	-60.317%
2026-04-23	1.1500	1.1500	1.0800	1.0800	-13.600%	28	7,416	-53.704%
2026-04-22	1.2500	1.2500	1.2500	1.2500	-10.714%	4	7,444	-60.000%
2026-04-21	1.3000	1.4000	1.3000	1.4000	-15.152%	6	7,448	-64.286%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-6.780%	23	7,448	-69.697%
2026-04-17	1.9000	2.0000	1.7700	1.7700	+18.000%	6	7,425	-71.751%
2026-04-16	1.5000	1.5000	1.5000	1.5000	-41.176%	1	7,427	-66.667%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+131.818%	20	7,426	-80.392%
2026-04-08	1.3000	1.3000	1.1000	1.1000	+15.789%	105	7,406	-54.545%
2026-04-07	0.9700	1.0000	0.9500	0.9500	-7.767%	61	7,419	-47.368%
2026-04-06	1.0300	1.0300	1.0300	1.0300	-1.905%	1	7,379	-51.456%
2026-04-02	1.0400	1.0500	1.0400	1.0500	-8.696%	258	7,247	-52.381%
2026-04-01	1.0900	1.2000	1.0900	1.1500	-6.504%	134	7,247	-56.522%
2026-03-31	0.9500	1.2300	0.9500	1.2300	+32.258%	6	7,170	-59.350%
2026-03-27	0.8300	0.9300	0.8300	0.9300	+16.250%	10	7,169	-46.237%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+14.286%	3	7,161	-37.500%
2026-03-24	0.8000	0.8000	0.7000	0.7000	+25.000%	4	7,164	-28.571%
2026-03-23	0.7500	0.7500	0.5600	0.5600	-20.000%	6	7,162	-10.714%
2026-03-20	0.7000	0.7000	0.7000	0.7000	0.000%	3	7,159	-28.571%
2026-03-19	0.6500	0.7000	0.6500	0.7000	-17.647%	73	7,159	-28.571%
2026-03-18	1.0500	1.0500	0.8500	0.8500	-29.167%	68	7,096	-41.176%
2026-03-17	1.2000	1.2000	1.1500	1.2000	+9.091%	15	7,041	-58.333%
2026-03-16	0.9000	1.1000	0.9000	1.1000	+2.804%	26	7,027	-54.545%
2026-03-13	1.1600	1.1600	1.0000	1.0700	-10.833%	14	7,001	-53.271%
2026-03-12	1.3500	1.3500	1.2000	1.2000	-14.286%	14	6,993	-58.333%
2026-03-11	1.6000	1.6000	1.0500	1.4000	-41.667%	140	6,980	-64.286%
2026-03-10	2.4000	2.7000	2.4000	2.4000	+4.348%	15	6,928	-79.167%
2026-03-09	2.2500	2.7000	1.9000	2.3000	-14.815%	27	6,913	-78.261%
2026-03-06	2.5500	2.7000	2.5000	2.7000	-5.923%	8	6,887	-81.481%
2026-03-04	3.0500	3.0500	2.8700	2.8700	-7.419%	9	6,879	-82.578%
2026-03-03	2.9000	3.1000	2.9000	3.1000	-18.421%	6	6,878	-83.871%
2026-03-02	4.1000	4.1000	3.8000	3.8000	-9.524%	5	6,875	-86.842%
2026-02-27	4.2000	4.2000	3.9000	4.2000	+3.960%	38	6,873	-88.095%
2026-02-26	3.9700	4.0400	3.9700	4.0400	+9.189%	13	6,879	-87.624%
2026-02-25	3.8000	3.8000	3.5000	3.7000	+2.778%	8	6,872	-86.486%
2026-02-24	4.0000	4.0000	3.4000	3.6000	0.000%	10	6,872	-86.111%
2026-02-23	3.8000	3.8100	3.6000	3.6000	+10.769%	3	6,862	-86.111%
2026-02-20	3.2700	3.2700	3.0500	3.2500	+14.035%	108	6,859	-84.615%
2026-02-19	3.1700	3.2000	2.8500	2.8500	+9.615%	133	6,753	-82.456%
2026-02-17	2.6000	2.6000	2.6000	2.6000	-21.212%	10	6,620	-80.769%
2026-02-13	3.3200	3.3200	3.3000	3.3000	-13.158%	3	6,618	-84.848%
2026-02-11	3.7300	3.8000	3.7300	3.8000	+15.152%	2	6,618	-86.842%
2026-02-10	3.7000	3.7000	3.3000	3.3000	-5.714%	6	6,617	-84.848%
2026-02-09	3.8000	3.8000	3.2100	3.5000	+6.061%	4	6,615	-85.714%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-2.941%	2	6,611	-84.848%
2026-02-04	4.0000	4.0000	3.4000	3.4000	-5.556%	19	6,609	-85.294%
2026-02-03	4.1000	4.1000	3.6000	3.6000	+6.509%	9	6,591	-86.111%
2026-02-02	3.6100	3.6500	3.3800	3.3800	-13.776%	20	6,585	-85.207%
2026-01-30	4.9200	4.9200	3.6700	3.9200	-26.729%	116	6,584	-87.245%
2026-01-29	6.5000	6.5000	5.3500	5.3500	-17.692%	65	6,511	-90.654%
2026-01-28	6.1000	6.5000	6.0000	6.5000	+15.044%	5	6,560	-92.308%
2026-01-26	5.6000	5.9000	5.6000	5.6500	+13.000%	9	6,559	-91.150%
2026-01-23	5.1500	5.3000	4.7700	5.0000	+1.420%	14	6,559	-90.000%
2026-01-22	4.9000	4.9300	4.9000	4.9300	-3.143%	3	6,559	-89.858%
2026-01-21	4.9000	5.0900	4.9000	5.0900	+10.173%	2	6,557	-90.177%
2026-01-20	5.0700	5.0700	4.6200	4.6200	+15.500%	9	6,557	-89.177%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-4.762%	1	6,556	-87.500%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+2.689%	4	6,556	-88.095%
2026-01-14	4.1200	4.1200	4.0900	4.0900	-0.244%	7	6,552	-87.775%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-12.580%	1	6,545	-87.805%
2026-01-12	4.6000	5.1000	4.4000	4.6900	+41.265%	517	6,545	-89.339%
2026-01-07	3.3900	3.3900	3.3200	3.3200	-12.632%	17	6,040	-84.940%
2026-01-06	3.6200	3.8500	3.5300	3.8000	+31.034%	11	6,024	-86.842%
2026-01-02	2.9000	2.9000	2.9000	2.9000	-10.769%	100	6,021	-82.759%
2025-12-30	3.5000	3.5000	3.2500	3.2500	-7.143%	2	5,921	-84.615%
2025-12-29	3.0000	3.5000	3.0000	3.5000	-6.667%	29	5,920	-85.714%
2025-12-24	3.7500	3.7500	3.7500	3.7500	0.000%	1	5,901	-86.667%
2025-12-23	3.7500	3.7500	3.7500	3.7500	+7.143%	1	5,901	-86.667%
2025-12-19	3.5000	3.5000	3.5000	3.5000	0.000%	20	5,901	-85.714%
2025-12-17	3.5000	3.5000	3.5000	3.5000	-5.405%	20	5,903	-85.714%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-1.333%	1	5,903	-86.486%
2025-12-12	4.0000	4.3000	3.7500	3.7500	+22.549%	48	5,903	-86.667%
2025-12-03	3.2000	3.2000	3.0600	3.0600	-1.290%	2	5,897	-83.660%
2025-12-01	3.1000	3.1000	3.1000	3.1000	+3.333%	2	5,896	-83.871%
2025-11-28	3.0000	3.0000	3.0000	3.0000	+3.448%	2	5,896	-83.333%
2025-11-26	2.9000	2.9000	2.9000	2.9000	+16.000%	10	5,886	-82.759%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+4.167%	10	5,886	-80.000%
2025-11-24	2.2000	2.4000	2.2000	2.4000	+2.564%	30	5,876	-79.167%
2025-11-21	2.2700	2.3400	2.2700	2.3400	+3.084%	5	5,846	-78.632%
2025-11-17	2.2700	2.2700	2.2700	2.2700	-9.200%	1	5,841	-77.974%
2025-11-11	2.6700	2.6700	2.5000	2.5000	+21.951%	3	5,841	-80.000%
2025-11-07	2.0500	2.0500	2.0500	2.0500	0.000%	1	5,841	-75.610%
2025-11-05	1.7200	2.2000	1.7200	2.0500	-6.818%	4	5,842	-75.610%
2025-10-29	2.2000	2.2000	2.2000	2.2000	+10.000%	3	5,839	-77.273%
2025-10-28	1.0000	2.0000	1.0000	2.0000	+19.048%	21	5,842	-75.000%
2025-10-27	2.0000	2.0000	1.6800	1.6800	-35.385%	5	5,846	-70.238%
2025-10-23	2.9000	2.9000	2.6000	2.6000	0.000%	5	5,846	-80.769%
2025-10-22	2.4500	2.6000	2.4500	2.6000	0.000%	3	5,846	-80.769%
2025-10-21	2.7100	2.7100	2.6000	2.6000	-19.003%	18	5,845	-80.769%
2025-10-20	2.4500	3.2200	2.4500	3.2100	-5.588%	13	5,860	-84.424%
2025-10-17	3.4300	3.4300	3.4000	3.4000	-22.727%	3	5,870	-85.294%
2025-10-16	4.0000	4.9000	4.0000	4.4000	+5.012%	69	5,872	-88.636%
2025-10-15	3.5900	4.2500	3.0000	4.1900	+24.702%	53	5,830	-88.067%
2025-10-14	3.2000	3.4000	3.2000	3.3600	-2.609%	3	5,829	-85.119%
2025-10-13	3.1000	3.5000	3.0000	3.4500	+32.692%	38	5,829	-85.507%
2025-10-10	2.6000	2.7500	2.5000	2.6000	-1.887%	59	5,841	-80.769%
2025-10-09	2.6500	2.6500	2.4800	2.6500	+12.288%	5,755	5,786	-81.132%
2025-09-30	2.3600	2.3600	2.3600	2.3600	+2.609%	1	43	-78.814%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-8.000%	1	43	-78.261%
2025-09-26	2.5000	2.5000	2.5000	2.5000	+16.279%	1	43	-80.000%
2025-09-22	2.1800	2.1800	2.1500	2.1500	+36.076%	14	43	-76.744%
2025-09-19	1.5500	1.5800	1.5500	1.5800	+26.400%	6	31	-68.354%
2025-09-12	1.2500	1.2500	1.2500	1.2500	0.000%	2	30	-60.000%
2025-09-11	1.2500	1.2500	1.2500	1.2500	-4.580%	1	29	-60.000%
2025-09-03	1.0500	1.3100	1.0500	1.3100	-29.189%	25	29	-61.832%
2025-08-28	1.8500	1.8500	1.8500	1.8500	+81.373%	4	16	-72.973%
2025-08-26	1.0200	1.0200	1.0200	1.0200	-21.538%	2	20	-50.980%
2025-08-14	1.3000	1.3000	1.3000	1.3000	-3.704%	2	20	-61.538%
2025-08-04	1.3500	1.3500	1.3500	1.3500	+46.739%	26	18	-62.963%
2025-07-30	1.0000	1.0000	0.9200	0.9200	-39.474%	24	33	-45.652%
2025-07-22	1.5200	1.5200	1.5200	1.5200	+25.620%	3	13	-67.105%
2025-07-10	1.2100	1.2100	1.2100	1.2100	-26.667%	5	13	-58.678%
2025-06-09	1.6500	1.6500	1.6500	1.6500	-15.385%	2	9	-69.697%
2025-05-19	1.9500	1.9500	1.9500	1.9500	+17.470%	1	9	-74.359%
2025-05-16	1.6600	1.6600	1.6600	1.6600	-7.778%	2	8	-69.880%
2025-05-12	1.7500	1.8000	1.7500	1.8000	-16.279%	3	8	-72.222%
2025-05-09	2.1500	2.1500	2.1500	2.1500	+16.216%	2	5	-76.744%
2025-05-01	2.0000	2.0000	1.8500	1.8500	-24.490%	2	4	-72.973%
2025-04-30	2.4500	2.4500	2.4500	2.4500	+2.083%	1	3	-79.592%
2025-04-29	2.4000	2.4000	2.4000	2.4000	-22.581%	1	2	-79.167%
2025-04-15	3.1000	3.1000	3.1000	3.1000	+106.667%	1	2	-83.871%
2025-04-03	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-66.667%