Dark

HNRG20270115C20
HNRG Jan 15 2027 20.00 Call (HNRG270115C00020000)
option OPRA

EOD

Jul 27, 2026

1.70-19.048%(-0.40)1,084

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.7000	1.7000	1.5900	1.7000	-19.048%	1,084	2,308	0.000%
2026-07-22	2.3000	2.3000	2.0500	2.1000	+2.439%	1,075	2,448	-19.048%
2026-07-21	2.0400	2.1500	1.9500	2.0500	+2.500%	1,000	2,413	-17.073%
2026-07-20	1.9000	2.0300	1.9000	2.0000	+4.167%	467	1,445	-15.000%
2026-07-17	2.0000	2.0000	1.9000	1.9200	-21.633%	7	1,531	-11.458%
2026-07-16	2.3500	2.4500	2.2900	2.4500	-5.769%	10	1,524	-30.612%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-3.704%	2	1,518	-34.615%
2026-07-14	3.0800	3.0800	2.5800	2.7000	+19.469%	1,000	1,520	-37.037%
2026-07-08	2.2600	2.2600	2.2600	2.2600	+15.897%	6	638	-24.779%
2026-07-07	2.0000	2.0000	1.9500	1.9500	-16.309%	11	638	-12.821%
2026-07-06	2.4700	2.4700	2.2300	2.3300	-27.188%	17	637	-27.039%
2026-06-26	3.2000	3.2000	3.2000	3.2000	0.000%	5	636	-46.875%
2026-06-25	2.8000	3.2000	2.8000	3.2000	-8.571%	22	636	-46.875%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+16.667%	2	619	-51.429%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+11.111%	3	621	-43.333%
2026-06-15	2.7100	2.7100	2.7000	2.7000	+5.882%	2	621	-37.037%
2026-06-11	2.5500	2.5500	2.5500	2.5500	+2.000%	1	620	-33.333%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-12.281%	4	621	-32.000%
2026-06-05	3.4000	3.4000	2.8500	2.8500	-28.750%	4	621	-40.351%
2026-06-04	3.8000	4.0000	3.6500	4.0000	+2.564%	43	621	-57.500%
2026-06-02	4.6500	4.6500	3.9000	3.9000	-7.143%	146	636	-56.410%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-3.448%	2	695	-59.524%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-1.806%	5	695	-60.920%
2026-05-27	4.3500	4.4500	4.3500	4.4300	+42.903%	18	690	-61.625%
2026-05-20	3.9000	3.9000	3.1000	3.1000	-16.216%	6	683	-45.161%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-8.642%	1	679	-54.054%
2026-05-15	4.0500	4.0500	4.0500	4.0500	-7.534%	1	679	-58.025%
2026-05-14	4.2000	4.3800	4.2000	4.3800	+1.860%	11	680	-61.187%
2026-05-13	4.5200	4.6000	4.3000	4.3000	+50.877%	34	681	-60.465%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-34.028%	8	681	-40.351%
2026-05-08	4.4100	4.4100	4.3200	4.3200	-13.600%	21	689	-60.648%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+23.457%	2	669	-66.000%
2026-05-06	4.0000	4.0500	4.0000	4.0500	-1.220%	3	669	-58.025%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+58.915%	10	670	-58.537%
2026-04-30	2.5500	2.5800	2.5500	2.5800	+3.200%	5	670	-34.109%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-5.660%	1	669	-32.000%
2026-04-28	2.6400	2.6500	2.6400	2.6500	+6.000%	2	668	-35.849%
2026-04-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	666	-32.000%
2026-04-17	2.8000	2.8000	2.5000	2.6000	-1.887%	89	666	-34.615%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+1.923%	75	708	-35.849%
2026-04-15	2.6600	2.6600	2.5200	2.6000	-16.129%	493	708	-34.615%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+1.639%	100	553	-45.161%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-31.306%	1	454	-44.262%
2026-03-26	4.6500	4.6500	4.4000	4.4400	+23.333%	32	454	-61.712%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-2.703%	10	473	-52.778%
2026-03-19	4.0000	4.0000	3.7000	3.7000	+3.352%	17	473	-54.054%
2026-03-18	3.5800	3.5800	3.5800	3.5800	+11.875%	1	478	-52.514%
2026-03-17	3.2000	3.4000	3.2000	3.2000	+3.226%	13	477	-46.875%
2026-03-16	3.2000	3.2000	3.1000	3.1000	-11.429%	156	477	-45.161%
2026-03-13	4.0700	4.0700	3.5000	3.5000	-40.171%	14	493	-51.429%
2026-03-12	5.7000	5.8500	5.7000	5.8500	+17.000%	11	489	-70.940%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-7.407%	5	481	-66.000%
2026-03-10	6.0000	6.0000	5.4000	5.4000	+1.887%	62	478	-68.519%
2026-03-09	5.3700	5.4000	5.3000	5.3000	-7.986%	14	416	-67.925%
2026-03-06	6.0000	6.0000	5.7600	5.7600	+2.857%	6	466	-70.486%
2026-03-05	5.9200	5.9200	5.5500	5.6000	+0.901%	110	460	-69.643%
2026-03-04	5.5500	5.5500	5.5500	5.5500	+2.778%	2	372	-69.369%
2026-03-03	5.1900	5.4000	5.1900	5.4000	+5.882%	11	370	-68.519%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+2.000%	6	359	-66.667%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	353	-66.000%
2026-02-25	5.2400	5.3000	5.1200	5.3000	+32.500%	7	349	-67.925%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-6.542%	1	349	-57.500%
2026-02-20	4.2800	4.2800	4.2800	4.2800	-22.182%	1	349	-60.280%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-5.172%	1	348	-69.091%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-7.937%	4	347	-70.690%
2026-02-10	6.6000	6.6000	6.1500	6.3000	-4.545%	25	343	-73.016%
2026-02-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	328	-74.242%
2026-02-06	6.5000	6.9000	6.5000	6.5000	+22.642%	20	328	-73.846%
2026-02-05	5.3000	5.3000	5.3000	5.3000	+16.484%	5	308	-67.925%
2026-02-04	4.6000	4.8000	4.4000	4.5500	-9.722%	345	308	-62.637%
2026-02-03	5.0400	5.0400	5.0400	5.0400	+7.692%	4	481	-66.270%
2026-02-02	5.2300	5.2300	4.6800	4.6800	-7.327%	55	479	-63.675%
2026-01-28	5.0500	5.0500	5.0500	5.0500	+1.000%	1	481	-66.337%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-18.699%	1	480	-66.000%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+13.889%	20	480	-72.358%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-10.000%	80	460	-68.519%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+5.263%	5	540	-71.667%
2025-12-17	6.0000	6.0000	5.7000	5.7000	-19.492%	35	535	-70.175%
2025-12-10	7.0800	7.0800	7.0800	7.0800	+5.045%	7	500	-75.989%
2025-12-09	6.7400	6.7400	6.7400	6.7400	+15.017%	1	501	-74.777%
2025-12-08	5.8600	5.8600	5.8600	5.8600	-1.678%	2	500	-70.990%
2025-12-05	5.8600	5.9600	5.8600	5.9600	+4.561%	30	498	-71.477%
2025-12-03	5.6000	5.7000	5.6000	5.7000	-8.065%	28	468	-70.175%
2025-11-26	6.2000	6.2000	6.2000	6.2000	+6.346%	1	439	-72.581%
2025-11-25	5.8300	5.8300	5.8300	5.8300	-8.906%	7	439	-70.840%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-1.538%	2	432	-73.438%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-28.728%	10	430	-73.846%
2025-11-11	9.1200	9.1200	9.1200	9.1200	+36.732%	4	444	-81.360%
2025-11-04	7.4000	7.4000	6.6700	6.6700	-8.000%	22	444	-74.513%
2025-11-03	7.2500	7.2500	7.2500	7.2500	+11.538%	1	456	-76.552%
2025-10-28	6.5000	6.5000	6.5000	6.5000	+1.562%	8	456	-73.846%
2025-10-27	6.4000	6.4000	6.4000	6.4000	+4.065%	1	447	-73.438%
2025-10-24	6.1500	6.1500	6.1500	6.1500	+4.237%	1	447	-72.358%
2025-10-20	5.9000	5.9000	5.9000	5.9000	-19.178%	5	448	-71.186%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+2.817%	4	443	-76.712%
2025-10-13	7.1000	7.2000	6.7500	7.1000	-14.458%	29	439	-76.056%
2025-10-10	7.0000	8.3000	6.5000	8.3000	+43.103%	4	419	-79.518%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+7.407%	50	417	-70.690%
2025-10-02	5.4000	5.4000	5.4000	5.4000	-16.923%	7	367	-68.519%
2025-10-01	6.5000	6.5000	6.5000	6.5000	+18.182%	1	361	-73.846%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+5.769%	40	360	-69.091%
2025-09-26	4.6000	5.2000	4.6000	5.2000	-3.704%	2	320	-67.308%
2025-09-25	5.4000	5.4000	5.4000	5.4000	+5.882%	10	319	-68.519%
2025-09-24	5.1000	5.1000	5.1000	5.1000	+2.000%	60	309	-66.667%
2025-09-23	5.1000	5.1000	5.0000	5.0000	-5.660%	33	249	-66.000%
2025-09-22	5.3000	5.5000	5.3000	5.3000	-5.357%	214	216	-67.925%
2025-09-18	5.6000	5.6000	5.6000	5.6000	+12.000%	1	2	-69.643%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-66.000%

.dark-mode .b162yW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b162yW{ color: #333333; background-color: white; border: 2px solid #333333; }HNRG20270115C20HNRG Jan 15 2027 20.00 Call (HNRG270115C00020000)option OPRA

HNRG20270115C20
HNRG Jan 15 2027 20.00 Call (HNRG270115C00020000)
option OPRA