Dark

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

EOD

Sep 28, 2026

0.6500-18.750%(-0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6500	0.6500	0.6500	0.6500	-18.750%	5	7,206	0.000%
2026-09-23	0.8000	0.8000	0.8000	0.8000	-15.789%	5	7,201	-18.750%
2026-09-18	0.9100	0.9500	0.6200	0.9500	-13.636%	2,203	7,201	-31.579%
2026-09-17	0.9000	1.1000	0.9000	1.1000	+57.143%	6	8,329	-40.909%
2026-09-15	0.7000	0.7000	0.7000	0.7000	-30.000%	1	8,324	-7.143%
2026-09-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	8,323	-35.000%
2026-09-11	1.0300	1.0300	1.0000	1.0000	-21.260%	2	8,322	-35.000%
2026-09-10	1.2700	1.2700	1.2700	1.2700	-25.731%	5	8,324	-48.819%
2026-09-08	1.6200	1.7100	1.6200	1.7100	+14.000%	14	8,329	-61.988%
2026-09-01	1.5000	1.5000	1.5000	1.5000	-3.226%	7	8,315	-56.667%
2026-08-28	1.5400	1.5500	1.5300	1.5500	-10.920%	12	8,322	-58.065%
2026-08-27	1.7400	1.7400	1.7400	1.7400	+5.455%	2	8,334	-62.644%
2026-08-26	1.6500	1.6500	1.6500	1.6500	+46.018%	3	8,336	-60.606%
2026-08-24	1.2500	1.2500	1.1300	1.1300	-16.296%	7	8,333	-42.478%
2026-08-21	1.3500	1.3500	1.3500	1.3500	-18.182%	1	8,339	-51.852%
2026-08-20	1.6500	1.6500	1.6500	1.6500	-4.624%	1	8,338	-60.606%
2026-08-19	1.6000	1.7300	1.6000	1.7300	+11.613%	12	8,337	-62.428%
2026-08-14	1.5500	1.5500	1.5500	1.5500	+14.815%	1	8,327	-58.065%
2026-08-13	1.3500	1.3500	1.3500	1.3500	-18.182%	2	8,328	-51.852%
2026-08-12	1.6500	1.6500	1.5000	1.6500	+10.000%	24	8,330	-60.606%
2026-08-11	1.4700	1.5000	1.4700	1.5000	-14.773%	13	8,326	-56.667%
2026-08-10	1.6500	1.7600	1.6000	1.7600	+35.385%	1,016	8,317	-63.068%
2026-08-07	1.3000	1.3000	1.3000	1.3000	-9.091%	1	7,350	-50.000%
2026-08-05	1.5000	1.5000	1.3000	1.4300	-7.143%	28	7,349	-54.545%
2026-08-04	1.4500	1.5400	1.3500	1.5400	+2.667%	40	6,851	-57.792%
2026-08-03	1.6000	1.6000	1.3900	1.5000	+18.110%	5,076	6,881	-56.667%
2026-07-31	1.2700	1.2700	1.2700	1.2700	-2.308%	2	2,312	-48.819%
2026-07-30	1.3000	1.3000	1.3000	1.3000	+18.182%	3	2,310	-50.000%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-35.294%	5	2,313	-40.909%
2026-07-27	1.7000	1.7000	1.5900	1.7000	-19.048%	1,084	2,308	-61.765%
2026-07-22	2.3000	2.3000	2.0500	2.1000	+2.439%	1,075	2,448	-69.048%
2026-07-21	2.0400	2.1500	1.9500	2.0500	+2.500%	1,000	2,413	-68.293%
2026-07-20	1.9000	2.0300	1.9000	2.0000	+4.167%	467	1,445	-67.500%
2026-07-17	2.0000	2.0000	1.9000	1.9200	-21.633%	7	1,531	-66.146%
2026-07-16	2.3500	2.4500	2.2900	2.4500	-5.769%	10	1,524	-73.469%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-3.704%	2	1,518	-75.000%
2026-07-14	3.0800	3.0800	2.5800	2.7000	+19.469%	1,000	1,520	-75.926%
2026-07-08	2.2600	2.2600	2.2600	2.2600	+15.897%	6	638	-71.239%
2026-07-07	2.0000	2.0000	1.9500	1.9500	-16.309%	11	638	-66.667%
2026-07-06	2.4700	2.4700	2.2300	2.3300	-27.188%	17	637	-72.103%
2026-06-26	3.2000	3.2000	3.2000	3.2000	0.000%	5	636	-79.688%
2026-06-25	2.8000	3.2000	2.8000	3.2000	-8.571%	22	636	-79.688%
2026-06-22	3.5000	3.5000	3.5000	3.5000	+16.667%	2	619	-81.429%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+11.111%	3	621	-78.333%
2026-06-15	2.7100	2.7100	2.7000	2.7000	+5.882%	2	621	-75.926%
2026-06-11	2.5500	2.5500	2.5500	2.5500	+2.000%	1	620	-74.510%
2026-06-10	2.5000	2.5000	2.5000	2.5000	-12.281%	4	621	-74.000%
2026-06-05	3.4000	3.4000	2.8500	2.8500	-28.750%	4	621	-77.193%
2026-06-04	3.8000	4.0000	3.6500	4.0000	+2.564%	43	621	-83.750%
2026-06-02	4.6500	4.6500	3.9000	3.9000	-7.143%	146	636	-83.333%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-3.448%	2	695	-84.524%
2026-05-28	4.3500	4.3500	4.3500	4.3500	-1.806%	5	695	-85.057%
2026-05-27	4.3500	4.4500	4.3500	4.4300	+42.903%	18	690	-85.327%
2026-05-20	3.9000	3.9000	3.1000	3.1000	-16.216%	6	683	-79.032%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-8.642%	1	679	-82.432%
2026-05-15	4.0500	4.0500	4.0500	4.0500	-7.534%	1	679	-83.951%
2026-05-14	4.2000	4.3800	4.2000	4.3800	+1.860%	11	680	-85.160%
2026-05-13	4.5200	4.6000	4.3000	4.3000	+50.877%	34	681	-84.884%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-34.028%	8	681	-77.193%
2026-05-08	4.4100	4.4100	4.3200	4.3200	-13.600%	21	689	-84.954%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+23.457%	2	669	-87.000%
2026-05-06	4.0000	4.0500	4.0000	4.0500	-1.220%	3	669	-83.951%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+58.915%	10	670	-84.146%
2026-04-30	2.5500	2.5800	2.5500	2.5800	+3.200%	5	670	-74.806%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-5.660%	1	669	-74.000%
2026-04-28	2.6400	2.6500	2.6400	2.6500	+6.000%	2	668	-75.472%
2026-04-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	666	-74.000%
2026-04-17	2.8000	2.8000	2.5000	2.6000	-1.887%	89	666	-75.000%
2026-04-16	2.6500	2.6500	2.6500	2.6500	+1.923%	75	708	-75.472%
2026-04-15	2.6600	2.6600	2.5200	2.6000	-16.129%	493	708	-75.000%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+1.639%	100	553	-79.032%
2026-04-02	3.0500	3.0500	3.0500	3.0500	-31.306%	1	454	-78.689%
2026-03-26	4.6500	4.6500	4.4000	4.4400	+23.333%	32	454	-85.360%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-2.703%	10	473	-81.944%
2026-03-19	4.0000	4.0000	3.7000	3.7000	+3.352%	17	473	-82.432%
2026-03-18	3.5800	3.5800	3.5800	3.5800	+11.875%	1	478	-81.844%
2026-03-17	3.2000	3.4000	3.2000	3.2000	+3.226%	13	477	-79.688%
2026-03-16	3.2000	3.2000	3.1000	3.1000	-11.429%	156	477	-79.032%
2026-03-13	4.0700	4.0700	3.5000	3.5000	-40.171%	14	493	-81.429%
2026-03-12	5.7000	5.8500	5.7000	5.8500	+17.000%	11	489	-88.889%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-7.407%	5	481	-87.000%
2026-03-10	6.0000	6.0000	5.4000	5.4000	+1.887%	62	478	-87.963%
2026-03-09	5.3700	5.4000	5.3000	5.3000	-7.986%	14	416	-87.736%
2026-03-06	6.0000	6.0000	5.7600	5.7600	+2.857%	6	466	-88.715%
2026-03-05	5.9200	5.9200	5.5500	5.6000	+0.901%	110	460	-88.393%
2026-03-04	5.5500	5.5500	5.5500	5.5500	+2.778%	2	372	-88.288%
2026-03-03	5.1900	5.4000	5.1900	5.4000	+5.882%	11	370	-87.963%
2026-02-27	5.1000	5.1000	5.1000	5.1000	+2.000%	6	359	-87.255%
2026-02-26	5.0000	5.0000	5.0000	5.0000	-5.660%	1	353	-87.000%
2026-02-25	5.2400	5.3000	5.1200	5.3000	+32.500%	7	349	-87.736%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-6.542%	1	349	-83.750%
2026-02-20	4.2800	4.2800	4.2800	4.2800	-22.182%	1	349	-84.813%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-5.172%	1	348	-88.182%
2026-02-12	5.8000	5.8000	5.8000	5.8000	-7.937%	4	347	-88.793%
2026-02-10	6.6000	6.6000	6.1500	6.3000	-4.545%	25	343	-89.683%
2026-02-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	328	-90.152%
2026-02-06	6.5000	6.9000	6.5000	6.5000	+22.642%	20	328	-90.000%
2026-02-05	5.3000	5.3000	5.3000	5.3000	+16.484%	5	308	-87.736%
2026-02-04	4.6000	4.8000	4.4000	4.5500	-9.722%	345	308	-85.714%
2026-02-03	5.0400	5.0400	5.0400	5.0400	+7.692%	4	481	-87.103%
2026-02-02	5.2300	5.2300	4.6800	4.6800	-7.327%	55	479	-86.111%
2026-01-28	5.0500	5.0500	5.0500	5.0500	+1.000%	1	481	-87.129%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-18.699%	1	480	-87.000%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+13.889%	20	480	-89.431%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-10.000%	80	460	-87.963%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+5.263%	5	540	-89.167%
2025-12-17	6.0000	6.0000	5.7000	5.7000	-19.492%	35	535	-88.596%
2025-12-10	7.0800	7.0800	7.0800	7.0800	+5.045%	7	500	-90.819%
2025-12-09	6.7400	6.7400	6.7400	6.7400	+15.017%	1	501	-90.356%
2025-12-08	5.8600	5.8600	5.8600	5.8600	-1.678%	2	500	-88.908%
2025-12-05	5.8600	5.9600	5.8600	5.9600	+4.561%	30	498	-89.094%
2025-12-03	5.6000	5.7000	5.6000	5.7000	-8.065%	28	468	-88.596%
2025-11-26	6.2000	6.2000	6.2000	6.2000	+6.346%	1	439	-89.516%
2025-11-25	5.8300	5.8300	5.8300	5.8300	-8.906%	7	439	-88.851%
2025-11-21	6.4000	6.4000	6.4000	6.4000	-1.538%	2	432	-89.844%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-28.728%	10	430	-90.000%
2025-11-11	9.1200	9.1200	9.1200	9.1200	+36.732%	4	444	-92.873%
2025-11-04	7.4000	7.4000	6.6700	6.6700	-8.000%	22	444	-90.255%
2025-11-03	7.2500	7.2500	7.2500	7.2500	+11.538%	1	456	-91.034%
2025-10-28	6.5000	6.5000	6.5000	6.5000	+1.562%	8	456	-90.000%
2025-10-27	6.4000	6.4000	6.4000	6.4000	+4.065%	1	447	-89.844%
2025-10-24	6.1500	6.1500	6.1500	6.1500	+4.237%	1	447	-89.431%
2025-10-20	5.9000	5.9000	5.9000	5.9000	-19.178%	5	448	-88.983%
2025-10-15	7.3000	7.3000	7.3000	7.3000	+2.817%	4	443	-91.096%
2025-10-13	7.1000	7.2000	6.7500	7.1000	-14.458%	29	439	-90.845%
2025-10-10	7.0000	8.3000	6.5000	8.3000	+43.103%	4	419	-92.169%
2025-10-03	5.8000	5.8000	5.8000	5.8000	+7.407%	50	417	-88.793%
2025-10-02	5.4000	5.4000	5.4000	5.4000	-16.923%	7	367	-87.963%
2025-10-01	6.5000	6.5000	6.5000	6.5000	+18.182%	1	361	-90.000%
2025-09-30	5.5000	5.5000	5.5000	5.5000	+5.769%	40	360	-88.182%
2025-09-26	4.6000	5.2000	4.6000	5.2000	-3.704%	2	320	-87.500%
2025-09-25	5.4000	5.4000	5.4000	5.4000	+5.882%	10	319	-87.963%
2025-09-24	5.1000	5.1000	5.1000	5.1000	+2.000%	60	309	-87.255%
2025-09-23	5.1000	5.1000	5.0000	5.0000	-5.660%	33	249	-87.000%
2025-09-22	5.3000	5.5000	5.3000	5.3000	-5.357%	214	216	-87.736%
2025-09-18	5.6000	5.6000	5.6000	5.6000	+12.000%	1	2	-88.393%
2025-09-15	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-87.000%

.dark-mode .WvNDQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvNDQZ{ 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