Dark

HNST20270115C2.5
HNST Jan 15 2027 2.50 Call (HNST270115C00002500)
option OPRA

EOD

Aug 5, 2026

1.60+1.266%(+0.02)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5000	1.6200	1.5000	1.6000	+1.266%	36	3,290	0.000%
2026-08-04	1.5000	1.5800	1.5000	1.5800	+17.037%	65	3,288	+1.266%
2026-07-31	1.3500	1.3500	1.3500	1.3500	-8.784%	3	3,313	+18.519%
2026-07-29	1.4800	1.5300	1.4500	1.4800	-7.500%	22	3,316	+8.108%
2026-07-28	1.6000	1.6000	1.5500	1.6000	+3.896%	15	3,309	0.000%
2026-07-27	1.5300	1.5400	1.5300	1.5400	+2.667%	4	3,303	+3.896%
2026-07-24	1.5000	1.5000	1.5000	1.5000	-4.459%	1	3,305	+6.667%
2026-07-22	1.5900	1.5900	1.5700	1.5700	+8.276%	5	3,304	+1.911%
2026-07-21	1.5000	1.5000	1.4500	1.4500	-9.375%	3	3,309	+10.345%
2026-07-20	1.5200	1.6000	1.5200	1.6000	-4.192%	6	3,310	0.000%
2026-07-16	1.6100	1.6800	1.6000	1.6700	-3.468%	19	3,308	-4.192%
2026-07-15	1.4500	1.7800	1.4500	1.7300	+5.488%	9	3,311	-7.514%
2026-07-14	1.6500	1.6500	1.5500	1.6400	+0.613%	10	3,319	-2.439%
2026-07-13	1.6600	1.6600	1.6300	1.6300	-2.976%	4	3,313	-1.840%
2026-07-10	1.6800	1.6800	1.6800	1.6800	+8.387%	2	3,315	-4.762%
2026-07-09	1.6500	1.6500	1.5500	1.5500	-5.488%	2	3,317	+3.226%
2026-07-08	1.6000	1.6400	1.5700	1.6400	-3.529%	29	3,317	-2.439%
2026-07-07	1.6500	1.7000	1.6500	1.7000	-2.857%	21	3,326	-5.882%
2026-07-06	1.5700	1.7500	1.5700	1.7500	+6.707%	46	3,335	-8.571%
2026-07-02	1.6000	1.6600	1.5800	1.6400	+7.895%	66	3,367	-2.439%
2026-07-01	1.5200	1.5200	1.5200	1.5200	+8.571%	2	3,367	+5.263%
2026-06-29	1.3300	1.4000	1.3300	1.4000	+3.704%	32	3,367	+14.286%
2026-06-26	1.3500	1.3500	1.3500	1.3500	0.000%	3	3,398	+18.519%
2026-06-25	1.2500	1.4100	1.2500	1.3500	-10.000%	8	3,399	+18.519%
2026-06-24	1.4500	1.5400	1.4500	1.5000	+13.636%	36	3,402	+6.667%
2026-06-23	1.3200	1.3200	1.3200	1.3200	-10.811%	1	3,416	+21.212%
2026-06-22	1.3100	1.4800	1.3100	1.4800	-5.732%	26	3,415	+8.108%
2026-06-18	1.0500	1.5700	1.0500	1.5700	+4.667%	22	3,370	+1.911%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+7.143%	20	3,370	+6.667%
2026-06-16	1.4000	1.4000	1.4000	1.4000	-3.448%	4	3,370	+14.286%
2026-06-15	1.4500	1.4500	1.4500	1.4500	0.000%	2	3,372	+10.345%
2026-06-12	1.2000	1.4500	1.2000	1.4500	+7.407%	25	3,374	+10.345%
2026-06-11	1.3000	1.3500	1.3000	1.3500	+28.571%	4	3,359	+18.519%
2026-06-10	1.2500	1.3500	1.0500	1.0500	-17.969%	53	3,363	+52.381%
2026-06-09	1.2500	1.2800	1.2000	1.2800	+5.785%	15	3,364	+25.000%
2026-06-08	1.2500	1.2500	1.2000	1.2100	+3.419%	9	3,377	+32.231%
2026-06-05	1.1400	1.1700	1.1400	1.1700	0.000%	23	3,386	+36.752%
2026-06-04	1.1700	1.2200	1.1500	1.1700	-2.500%	28	3,363	+36.752%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-6.250%	2	3,358	+33.333%
2026-06-02	1.2800	1.2800	1.2800	1.2800	+2.400%	4	3,356	+25.000%
2026-06-01	1.3500	1.4000	1.2000	1.2500	-13.793%	28	3,360	+28.000%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-3.333%	30	3,348	+10.345%
2026-05-28	1.4600	1.5500	1.4500	1.5000	0.000%	22	3,358	+6.667%
2026-05-27	1.5200	1.5200	1.4500	1.5000	+8.696%	77	3,349	+6.667%
2026-05-26	1.4200	1.4400	1.3400	1.3800	+15.966%	124	3,409	+15.942%
2026-05-22	1.2000	1.2200	1.1900	1.1900	+10.185%	52	3,486	+34.454%
2026-05-20	1.0500	1.0800	1.0500	1.0800	-2.703%	4	3,520	+48.148%
2026-05-19	1.1100	1.1100	1.1100	1.1100	-1.770%	2	3,524	+44.144%
2026-05-18	1.1200	1.1300	1.0500	1.1300	+7.619%	10	3,524	+41.593%
2026-05-15	1.1500	1.1500	1.0500	1.0500	-4.545%	10	3,524	+52.381%
2026-05-14	1.1000	1.1300	1.1000	1.1000	-4.348%	224	3,512	+45.455%
2026-05-13	1.2000	1.2000	1.0500	1.1500	-9.449%	25	3,688	+39.130%
2026-05-12	1.2100	1.2700	1.2000	1.2700	+7.627%	216	3,688	+25.984%
2026-05-11	1.3500	1.3500	1.1500	1.1800	-21.333%	110	3,688	+35.593%
2026-05-08	1.6500	1.6500	1.5000	1.5000	0.000%	94	3,927	+6.667%
2026-05-07	1.5500	1.8300	1.1000	1.5000	+15.385%	420	3,864	+6.667%
2026-05-06	1.3500	1.3500	1.2300	1.3000	-3.704%	17	4,171	+23.077%
2026-05-05	1.2500	1.4000	1.2500	1.3500	+3.846%	22	4,162	+18.519%
2026-05-04	1.2000	1.3500	1.2000	1.3000	-9.091%	8	4,176	+23.077%
2026-05-01	1.3600	1.4300	1.3600	1.4300	+2.143%	26	4,188	+11.888%
2026-04-30	1.2000	1.4000	1.2000	1.4000	+40.000%	183	4,188	+14.286%
2026-04-29	1.2500	1.2700	1.0000	1.0000	-20.000%	28	4,269	+60.000%
2026-04-28	1.5500	1.5500	1.2500	1.2500	-7.407%	41	4,280	+28.000%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-6.897%	1	4,241	+18.519%
2026-04-24	1.4800	1.4800	1.4300	1.4500	+9.848%	31	4,240	+10.345%
2026-04-23	1.3700	1.3700	1.3200	1.3200	-5.714%	46	4,251	+21.212%
2026-04-22	1.4000	1.4000	1.4000	1.4000	+2.941%	4	4,244	+14.286%
2026-04-21	1.4100	1.4100	1.3500	1.3600	-2.158%	20	4,232	+17.647%
2026-04-20	1.3000	1.4000	1.3000	1.3900	+6.923%	57	4,232	+15.108%
2026-04-17	1.3500	1.4000	1.2600	1.3000	+2.362%	49	4,195	+23.077%
2026-04-16	1.2200	1.3000	0.9500	1.2700	+5.833%	74	4,193	+25.984%
2026-04-15	1.1000	1.2000	1.1000	1.2000	+13.208%	131	4,249	+33.333%
2026-04-14	1.1000	1.1500	1.0500	1.0600	+0.952%	40	4,339	+50.943%
2026-04-13	1.0000	1.0900	0.9700	1.0500	+10.526%	67	4,329	+52.381%
2026-04-10	0.9200	0.9500	0.9200	0.9500	0.000%	2	4,373	+68.421%
2026-04-09	1.3000	1.3000	0.9000	0.9500	0.000%	16	4,372	+68.421%
2026-04-08	1.0500	1.0500	0.9500	0.9500	+9.195%	8	4,363	+68.421%
2026-04-07	0.9000	0.9000	0.8500	0.8700	-13.000%	7	4,355	+83.908%
2026-04-06	0.9000	1.0000	0.9000	1.0000	+17.647%	7	4,348	+60.000%
2026-04-01	0.9500	0.9500	0.8500	0.8500	-15.000%	9	4,341	+88.235%
2026-03-31	0.9400	1.0000	0.9400	1.0000	0.000%	79	4,344	+60.000%
2026-03-30	1.0500	1.0500	0.7500	1.0000	+3.093%	36	4,419	+60.000%
2026-03-27	0.9300	1.0000	0.9000	0.9700	-6.731%	10	4,424	+64.948%
2026-03-26	0.9700	1.1400	0.9600	1.0400	+4.000%	125	4,432	+53.846%
2026-03-25	0.9500	1.0000	0.9300	1.0000	+13.636%	63	4,525	+60.000%
2026-03-24	0.8000	0.8800	0.8000	0.8800	-12.000%	16	4,582	+81.818%
2026-03-23	0.9300	1.0500	0.9000	1.0000	+17.647%	26	4,578	+60.000%
2026-03-20	0.8300	0.8500	0.8300	0.8500	0.000%	2	4,568	+88.235%
2026-03-19	0.8500	0.8500	0.8500	0.8500	-5.556%	1	4,568	+88.235%
2026-03-18	0.9000	0.9000	0.9000	0.9000	0.000%	9	4,569	+77.778%
2026-03-17	0.9500	0.9500	0.9000	0.9000	0.000%	2	4,578	+77.778%
2026-03-16	0.8800	0.9000	0.8800	0.9000	-1.099%	7	4,579	+77.778%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+1.111%	2	4,584	+75.824%
2026-03-12	1.0000	1.0000	0.8600	0.9000	-10.000%	18	4,586	+77.778%
2026-03-11	1.1000	1.1000	0.9500	1.0000	-2.913%	5	4,578	+60.000%
2026-03-10	1.0000	1.0500	0.9800	1.0300	+14.444%	28	4,574	+55.340%
2026-03-09	0.9500	0.9500	0.9000	0.9000	-12.621%	9	4,566	+77.778%
2026-03-06	0.9800	1.0300	0.9500	1.0300	+8.421%	10	4,629	+55.340%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-11.215%	5	4,625	+68.421%
2026-03-04	0.9500	1.1000	0.9000	1.0700	+10.309%	113	4,620	+49.533%
2026-03-03	0.8200	0.9900	0.8200	0.9700	+21.250%	85	4,663	+64.948%
2026-03-02	0.8500	0.8500	0.8000	0.8000	-20.000%	26	4,592	+100.000%
2026-02-27	1.0000	1.0600	0.9700	1.0000	+4.167%	219	4,566	+60.000%
2026-02-26	0.7500	1.0000	0.7500	0.9600	+60.000%	745	4,361	+66.667%
2026-02-25	0.6500	0.6500	0.6000	0.6000	-3.226%	10	4,732	+166.667%
2026-02-24	0.6100	0.6200	0.6100	0.6200	+3.333%	25	4,732	+158.065%
2026-02-23	0.5800	0.6000	0.5800	0.6000	-7.692%	2	4,707	+166.667%
2026-02-20	0.6000	0.6500	0.6000	0.6500	+18.182%	12	4,706	+146.154%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-8.333%	50	4,715	+190.909%
2026-02-18	0.6000	0.6000	0.6000	0.6000	0.000%	15	4,685	+166.667%
2026-02-17	0.6000	0.6000	0.5900	0.6000	0.000%	12	4,685	+166.667%
2026-02-13	0.6000	0.6000	0.5500	0.6000	+9.091%	31	4,648	+166.667%
2026-02-12	0.6500	0.6500	0.5500	0.5500	-1.786%	147	4,648	+190.909%
2026-02-11	0.6100	0.6100	0.5600	0.5600	-13.846%	75	4,563	+185.714%
2026-02-10	0.6800	0.6800	0.6500	0.6500	+8.333%	13	4,496	+146.154%
2026-02-09	0.6600	0.6600	0.6000	0.6000	-7.692%	28	4,488	+166.667%
2026-02-06	0.7000	0.7000	0.6000	0.6500	0.000%	22	4,461	+146.154%
2026-02-05	0.6200	0.6700	0.6000	0.6500	-7.143%	159	4,456	+146.154%
2026-02-04	0.7000	1.0000	0.7000	0.7000	+1.449%	53	4,559	+128.571%
2026-02-03	0.7700	0.7700	0.6900	0.6900	-1.429%	118	4,534	+131.884%
2026-02-02	0.9000	0.9000	0.7000	0.7000	-6.667%	203	4,637	+128.571%
2026-01-30	0.7700	0.8000	0.7200	0.7500	+2.740%	43	4,436	+113.333%
2026-01-29	0.7500	0.7500	0.7300	0.7300	+1.389%	3	4,448	+119.178%
2026-01-28	0.7900	0.7900	0.7200	0.7200	-10.000%	86	4,445	+122.222%
2026-01-27	0.8000	0.8300	0.7400	0.8000	-2.439%	184	4,436	+100.000%
2026-01-26	0.8100	0.8200	0.7800	0.8200	-13.684%	48	4,257	+95.122%
2026-01-23	1.0500	1.0500	0.8700	0.9500	+9.195%	18	4,284	+68.421%
2026-01-22	0.8100	0.8900	0.8100	0.8700	+8.750%	29	4,266	+83.908%
2026-01-21	0.7400	0.8500	0.7400	0.8000	0.000%	5	4,243	+100.000%
2026-01-20	0.7800	0.8000	0.7800	0.8000	-8.046%	79	4,244	+100.000%
2026-01-16	0.9000	0.9000	0.8000	0.8700	-3.333%	32	4,265	+83.908%
2026-01-15	0.8400	0.9000	0.8400	0.9000	+5.882%	9	4,265	+77.778%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-5.556%	4	4,261	+88.235%
2026-01-13	0.8800	0.9000	0.8600	0.9000	+2.273%	30	4,265	+77.778%
2026-01-12	0.8500	0.9000	0.8500	0.8800	-2.222%	20	4,286	+81.818%
2026-01-09	0.9100	0.9400	0.8500	0.9000	-4.255%	44	4,276	+77.778%
2026-01-08	1.0000	1.0000	0.9400	0.9400	-1.053%	19	4,264	+70.213%
2026-01-07	0.9500	1.0500	0.9000	0.9500	0.000%	25	4,249	+68.421%
2026-01-06	1.1000	1.1000	0.9000	0.9500	-5.000%	23	4,226	+68.421%
2026-01-05	1.0000	1.0000	0.9500	1.0000	+7.527%	123	4,093	+60.000%
2026-01-02	0.9500	1.0000	0.9300	0.9300	0.000%	231	4,093	+72.043%
2025-12-31	0.9100	1.0000	0.9000	0.9300	-2.105%	67	3,923	+72.043%
2025-12-30	1.0000	1.0000	0.9500	0.9500	-2.062%	39	3,923	+68.421%
2025-12-29	0.9500	1.0500	0.9500	0.9700	-3.960%	16	3,927	+64.948%
2025-12-26	1.0000	1.0100	1.0000	1.0100	-3.810%	8	3,928	+58.416%
2025-12-24	0.9700	1.0500	0.9500	1.0500	+1.942%	102	3,841	+52.381%
2025-12-23	1.0500	1.0500	0.9500	1.0300	-1.905%	212	3,841	+55.340%
2025-12-22	1.1200	1.1200	1.0500	1.0500	-4.545%	4	3,840	+52.381%
2025-12-19	1.3000	1.3000	1.0500	1.1000	+4.762%	286	3,837	+45.455%
2025-12-18	1.1000	1.1000	1.0500	1.0500	0.000%	34	3,589	+52.381%
2025-12-17	1.1300	1.1500	1.0400	1.0500	0.000%	70	3,581	+52.381%
2025-12-16	1.2000	1.2000	1.0500	1.0500	-4.545%	9	3,540	+52.381%
2025-12-15	1.2000	1.2000	1.0900	1.1000	-4.348%	37	3,534	+45.455%
2025-12-12	1.1700	1.2600	1.1300	1.1500	0.000%	188	3,497	+39.130%
2025-12-11	1.0000	1.1500	1.0000	1.1500	0.000%	43	3,382	+39.130%
2025-12-10	1.0400	1.1500	1.0000	1.1500	+12.745%	209	3,362	+39.130%
2025-12-09	1.1000	1.2800	1.0200	1.0200	-1.923%	11	3,562	+56.863%
2025-12-08	1.0000	1.0400	0.9600	1.0400	+11.828%	5	3,554	+53.846%
2025-12-05	1.0500	1.4000	0.9300	0.9300	-11.429%	53	3,551	+72.043%
2025-12-04	1.0600	1.0900	0.9500	1.0500	-4.545%	52	3,538	+52.381%
2025-12-03	1.0600	1.1600	1.0100	1.1000	+15.789%	31	3,487	+45.455%
2025-12-02	1.0500	1.0700	0.9500	0.9500	-9.524%	57	3,483	+68.421%
2025-12-01	0.9500	1.0500	0.9500	1.0500	+10.526%	38	3,426	+52.381%
2025-11-28	1.1000	1.1000	0.8500	0.9500	-24.000%	19	3,429	+68.421%
2025-11-26	1.0000	1.2500	0.9000	1.2500	+38.889%	252	3,292	+28.000%
2025-11-25	1.1100	1.1100	0.9000	0.9000	-10.000%	3	3,292	+77.778%
2025-11-24	1.0000	1.0000	0.9500	1.0000	+6.383%	37	3,289	+60.000%
2025-11-21	1.0000	1.0000	0.8900	0.9400	+10.588%	23	3,253	+70.213%
2025-11-20	0.8500	1.2000	0.8500	0.8500	-17.476%	75	3,252	+88.235%
2025-11-19	1.0500	1.2500	0.9500	1.0300	0.000%	140	3,202	+55.340%
2025-11-18	0.9600	1.1000	0.9100	1.0300	+14.444%	280	3,072	+55.340%
2025-11-17	1.0000	1.0000	0.8500	0.9000	-25.000%	48	2,815	+77.778%
2025-11-14	0.9200	1.2000	0.9200	1.2000	+25.000%	132	2,770	+33.333%
2025-11-13	1.0500	1.2500	0.9000	0.9600	-14.286%	83	2,845	+66.667%
2025-11-12	1.0000	1.1500	1.0000	1.1200	+17.895%	307	2,774	+42.857%
2025-11-11	0.8900	1.1000	0.8900	0.9500	+1.064%	53	2,641	+68.421%
2025-11-10	1.1000	1.1500	0.9000	0.9400	-10.476%	57	2,600	+70.213%
2025-11-07	0.9000	1.0700	0.8000	1.0500	+31.250%	603	2,549	+52.381%
2025-11-06	1.1500	1.1500	0.7800	0.8000	-48.387%	521	2,627	+100.000%
2025-11-05	1.6000	1.6000	1.5000	1.5500	+2.649%	308	2,345	+3.226%
2025-11-04	1.5000	1.5500	1.4500	1.5100	-5.625%	71	2,041	+5.960%
2025-11-03	1.6200	1.6500	1.5200	1.6000	0.000%	148	1,852	0.000%
2025-10-31	1.6900	1.6900	1.6000	1.6000	+2.564%	33	1,852	0.000%
2025-10-30	1.6000	1.7000	1.5600	1.5600	-8.235%	447	1,836	+2.564%
2025-10-29	1.7000	1.7500	1.6000	1.7000	-2.857%	214	1,490	-5.882%
2025-10-28	1.7000	1.8000	1.7000	1.7500	+2.941%	90	1,383	-8.571%
2025-10-27	1.8000	1.8100	1.7000	1.7000	-2.299%	119	1,243	-5.882%
2025-10-24	1.8500	1.8500	1.7000	1.7400	-2.247%	152	1,243	-8.046%
2025-10-23	1.7500	1.7900	1.7100	1.7800	+5.952%	30	1,139	-10.112%
2025-10-22	1.6500	1.8000	1.6000	1.6800	-0.592%	31	1,132	-4.762%
2025-10-21	1.6500	1.8000	1.6500	1.6900	-2.312%	80	1,089	-5.325%
2025-10-20	1.8000	1.8800	1.7000	1.7300	-3.889%	21	1,020	-7.514%
2025-10-17	1.7500	1.8000	1.7500	1.8000	+5.882%	23	1,002	-11.111%
2025-10-16	2.1500	2.1500	1.7000	1.7000	-7.104%	76	983	-5.882%
2025-10-15	1.9900	1.9900	1.8300	1.8300	-3.175%	137	916	-12.568%
2025-10-14	1.7500	1.8900	1.7500	1.8900	-0.526%	49	784	-15.344%
2025-10-13	1.8100	1.9000	1.7100	1.9000	+3.825%	31	753	-15.789%
2025-10-10	1.9500	1.9500	1.8200	1.8300	-5.181%	94	722	-12.568%
2025-10-09	1.9000	2.0000	1.8500	1.9300	-3.500%	43	763	-17.098%
2025-10-08	2.0000	2.1000	1.8500	2.0000	+6.383%	85	738	-20.000%
2025-10-07	2.1500	2.1500	1.8800	1.8800	-5.051%	162	712	-14.894%
2025-10-06	1.8500	2.0500	1.8100	1.9800	+9.392%	284	585	-19.192%
2025-10-03	1.8100	1.8100	1.8100	1.8100	+7.738%	1	307	-11.602%
2025-10-02	1.6400	1.7100	1.6400	1.6800	+1.818%	157	306	-4.762%
2025-10-01	1.7000	1.7100	1.6500	1.6500	-6.780%	16	151	-3.030%
2025-09-30	1.7500	1.7700	1.7000	1.7700	+1.143%	6	139	-9.605%
2025-09-29	1.8000	1.8000	1.7500	1.7500	-2.778%	14	133	-8.571%
2025-09-26	1.8500	1.8500	1.8000	1.8000	0.000%	5	119	-11.111%
2025-09-25	1.8500	1.8800	1.8000	1.8000	-4.255%	8	114	-11.111%
2025-09-24	1.8000	1.9400	1.7500	1.8800	+1.622%	31	106	-14.894%
2025-09-23	2.1000	2.1000	1.8500	1.8500	-5.128%	5	79	-13.514%
2025-09-22	1.9500	2.0500	1.9000	1.9500	-2.500%	44	74	-17.949%
2025-09-19	2.1500	2.2500	2.0000	2.0000	-2.439%	23	30	-20.000%
2025-09-18	2.3000	2.3000	2.0500	2.0500	0.000%	7	7	-21.951%

.dark-mode .m7j4Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7j4Rq{ color: #333333; background-color: white; border: 2px solid #333333; }HNST20270115C2.5HNST Jan 15 2027 2.50 Call (HNST270115C00002500)option OPRA

HNST20270115C2.5
HNST Jan 15 2027 2.50 Call (HNST270115C00002500)
option OPRA