Dark

HNST20270115C5
HNST Jan 15 2027 5.00 Call (HNST270115C00005000)
option OPRA

EOD

Aug 5, 2026

0.4900+22.500%(+0.0900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.4900	0.4000	0.4900	+22.500%	11	5,841	0.000%
2026-08-04	0.3500	0.4000	0.3500	0.4000	+14.286%	119	5,844	+22.500%
2026-08-03	0.3000	0.3500	0.3000	0.3500	0.000%	28	5,943	+40.000%
2026-07-31	0.4000	0.4000	0.3500	0.3500	+16.667%	11	5,936	+40.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-23.077%	10	5,941	+63.333%
2026-07-29	0.4000	0.4000	0.3900	0.3900	-11.364%	21	5,951	+25.641%
2026-07-28	0.3700	0.4400	0.3700	0.4400	+4.762%	12	5,970	+11.364%
2026-07-27	0.3500	0.5000	0.3500	0.4200	+7.692%	31	5,971	+16.667%
2026-07-24	0.3400	0.3900	0.3400	0.3900	+2.632%	5	5,953	+25.641%
2026-07-23	0.4300	0.4300	0.3800	0.3800	+8.571%	40	5,952	+28.947%
2026-07-21	0.3500	0.3500	0.3500	0.3500	-20.455%	1	5,947	+40.000%
2026-07-20	0.5000	0.5000	0.4300	0.4400	+10.000%	8	5,947	+11.364%
2026-07-17	0.4500	0.4500	0.4000	0.4000	-14.894%	20	5,941	+22.500%
2026-07-16	0.4500	0.4700	0.4500	0.4700	-4.082%	15	5,961	+4.255%
2026-07-15	0.5000	0.5300	0.4900	0.4900	-2.000%	18	5,974	0.000%
2026-07-14	0.4500	0.5000	0.4500	0.5000	0.000%	11	5,965	-2.000%
2026-07-13	0.5000	0.5000	0.4500	0.5000	0.000%	36	5,974	-2.000%
2026-07-10	0.5400	0.5500	0.5000	0.5000	0.000%	310	5,973	-2.000%
2026-07-09	0.5000	0.5000	0.5000	0.5000	0.000%	5	5,897	-2.000%
2026-07-08	0.4600	0.5000	0.4500	0.5000	+6.383%	184	5,900	-2.000%
2026-07-07	0.5500	0.5500	0.4700	0.4700	-6.000%	56	6,065	+4.255%
2026-07-06	0.4500	0.5000	0.4500	0.5000	+8.696%	105	6,113	-2.000%
2026-07-02	0.4300	0.5000	0.4300	0.4600	+4.545%	61	6,070	+6.522%
2026-07-01	0.4000	0.4500	0.4000	0.4400	+25.714%	75	6,070	+11.364%
2026-06-30	0.4100	0.4100	0.3500	0.3500	-10.256%	26	6,122	+40.000%
2026-06-29	0.3900	0.4000	0.3800	0.3900	-2.500%	34	6,108	+25.641%
2026-06-26	0.4000	0.4200	0.4000	0.4000	+8.108%	24	6,076	+22.500%
2026-06-25	0.4000	0.4400	0.3700	0.3700	-17.778%	200	6,070	+32.432%
2026-06-24	0.4400	0.4700	0.4400	0.4500	0.000%	23	6,071	+8.889%
2026-06-23	0.4000	0.4500	0.4000	0.4500	+15.385%	46	6,081	+8.889%
2026-06-22	0.4000	0.4500	0.3700	0.3900	-7.143%	82	6,123	+25.641%
2026-06-18	0.4500	0.4500	0.4200	0.4200	+5.000%	161	5,862	+16.667%
2026-06-17	0.4100	0.4500	0.4000	0.4000	-6.977%	79	5,862	+22.500%
2026-06-16	0.4600	0.4600	0.4200	0.4300	+7.500%	29	5,862	+13.953%
2026-06-15	0.4500	0.4500	0.3900	0.4000	0.000%	115	5,833	+22.500%
2026-06-12	0.4000	0.4500	0.4000	0.4000	-6.977%	53	5,926	+22.500%
2026-06-11	0.5000	0.5000	0.4000	0.4300	+7.500%	157	5,894	+13.953%
2026-06-10	0.4000	0.4500	0.4000	0.4000	+5.263%	64	5,849	+22.500%
2026-06-09	0.3500	0.3800	0.3500	0.3800	+2.703%	8	5,798	+28.947%
2026-06-08	0.3000	0.4500	0.3000	0.3700	+5.714%	26	5,806	+32.432%
2026-06-05	0.6600	0.6600	0.3000	0.3500	0.000%	17	5,803	+40.000%
2026-06-04	0.4000	0.4000	0.3500	0.3500	0.000%	18	5,800	+40.000%
2026-06-03	0.7500	0.7500	0.3000	0.3500	-5.405%	32	5,782	+40.000%
2026-06-02	0.4000	0.4000	0.3700	0.3700	-7.500%	93	5,780	+32.432%
2026-06-01	0.4800	0.4800	0.3500	0.4000	-11.111%	225	5,772	+22.500%
2026-05-29	0.4600	0.4800	0.4500	0.4500	-11.765%	139	5,757	+8.889%
2026-05-28	0.4800	0.5500	0.4800	0.5100	+2.000%	26	5,662	-3.922%
2026-05-27	0.4700	0.5100	0.4700	0.5000	+11.111%	102	5,660	-2.000%
2026-05-26	0.4000	0.4500	0.4000	0.4500	+28.571%	216	5,606	+8.889%
2026-05-22	0.3500	0.3600	0.3500	0.3500	+6.061%	11	5,502	+40.000%
2026-05-21	0.2500	0.3500	0.2500	0.3300	-2.941%	7	5,495	+48.485%
2026-05-20	0.4000	0.4000	0.2500	0.3400	+13.333%	16	5,495	+44.118%
2026-05-19	0.2500	0.3500	0.2500	0.3000	-9.091%	122	5,476	+63.333%
2026-05-18	0.3000	0.3500	0.2500	0.3300	-5.714%	15	5,476	+48.485%
2026-05-15	0.3500	0.3500	0.3000	0.3500	0.000%	54	5,476	+40.000%
2026-05-14	0.3900	0.3900	0.3500	0.3500	0.000%	5	5,493	+40.000%
2026-05-13	0.3800	0.4000	0.3500	0.3500	-12.500%	6	5,484	+40.000%
2026-05-12	0.4000	0.4000	0.3900	0.4000	+2.564%	5	5,484	+22.500%
2026-05-11	0.5000	0.5000	0.3500	0.3900	-15.217%	339	5,484	+25.641%
2026-05-08	0.5000	0.5800	0.4500	0.4600	-11.538%	236	5,523	+6.522%
2026-05-07	0.4500	0.7000	0.4500	0.5200	+13.043%	194	5,328	-5.769%
2026-05-06	0.4900	0.5000	0.4100	0.4600	0.000%	76	5,382	+6.522%
2026-05-05	0.4200	0.4600	0.4200	0.4600	+2.222%	28	5,362	+6.522%
2026-05-04	0.4500	0.4500	0.4500	0.4500	0.000%	4	5,347	+8.889%
2026-05-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	5,347	+8.889%
2026-04-30	0.4600	0.4900	0.4500	0.4500	0.000%	12	5,347	+8.889%
2026-04-29	0.4800	0.4800	0.3500	0.4500	0.000%	62	5,358	+8.889%
2026-04-28	0.4500	0.4500	0.4500	0.4500	-15.094%	1	5,390	+8.889%
2026-04-27	0.5500	0.5500	0.5000	0.5300	+10.417%	27	5,391	-7.547%
2026-04-24	0.4700	0.5500	0.4500	0.4800	+14.286%	253	5,396	+2.083%
2026-04-23	0.4000	0.4800	0.4000	0.4200	-4.545%	109	5,349	+16.667%
2026-04-22	0.4500	0.4800	0.4100	0.4400	-4.348%	106	5,424	+11.364%
2026-04-21	0.4800	0.4900	0.4000	0.4600	+2.222%	66	5,358	+6.522%
2026-04-20	0.4000	0.5000	0.4000	0.4500	0.000%	337	5,358	+8.889%
2026-04-17	0.4300	0.4500	0.4000	0.4500	0.000%	23	5,379	+8.889%
2026-04-16	0.3700	0.4500	0.3700	0.4500	+21.622%	233	5,365	+8.889%
2026-04-15	0.3500	0.4000	0.3400	0.3700	+19.355%	129	5,233	+32.432%
2026-04-14	0.3000	0.3400	0.3000	0.3100	+3.333%	33	5,202	+58.065%
2026-04-13	0.2500	0.3000	0.2500	0.3000	0.000%	72	5,190	+63.333%
2026-04-10	0.3000	0.3000	0.2700	0.3000	0.000%	57	5,178	+63.333%
2026-04-09	0.2800	0.3000	0.2500	0.3000	0.000%	19	5,176	+63.333%
2026-04-08	0.2500	0.3000	0.2500	0.3000	+25.000%	142	5,158	+63.333%
2026-04-07	0.2900	0.3000	0.2400	0.2400	-20.000%	58	5,098	+104.167%
2026-04-06	0.3000	0.3000	0.3000	0.3000	0.000%	11	5,076	+63.333%
2026-04-02	0.3000	0.3200	0.2500	0.3000	-3.226%	198	5,085	+63.333%
2026-04-01	0.3000	0.3200	0.3000	0.3100	-8.824%	38	5,085	+58.065%
2026-03-31	0.3000	0.3400	0.3000	0.3400	+6.250%	30	5,050	+44.118%
2026-03-30	0.3400	0.3500	0.2900	0.3200	+6.667%	262	5,026	+53.125%
2026-03-27	0.3000	0.3400	0.2700	0.3000	-3.226%	61	5,000	+63.333%
2026-03-26	0.3200	0.3500	0.3000	0.3100	-11.429%	22	5,033	+58.065%
2026-03-25	0.3000	0.3500	0.3000	0.3500	+40.000%	130	5,042	+40.000%
2026-03-24	0.3400	0.3400	0.2500	0.2500	-21.875%	25	4,958	+96.000%
2026-03-23	0.2900	0.3500	0.2900	0.3200	+23.077%	47	4,972	+53.125%
2026-03-20	0.2500	0.2900	0.2500	0.2600	-18.750%	49	4,966	+88.462%
2026-03-19	0.2500	0.3200	0.2500	0.3200	+6.667%	10	4,950	+53.125%
2026-03-18	0.3000	0.3000	0.3000	0.3000	0.000%	2	4,948	+63.333%
2026-03-17	0.3000	0.3200	0.3000	0.3000	0.000%	3	4,946	+63.333%
2026-03-16	0.2900	0.3000	0.2600	0.3000	-14.286%	14	4,947	+63.333%
2026-03-12	0.3400	0.3500	0.3000	0.3500	-12.500%	109	4,941	+40.000%
2026-03-11	0.3700	0.4000	0.3500	0.4000	+8.108%	33	5,036	+22.500%
2026-03-10	0.3800	0.4000	0.3600	0.3700	-7.500%	30	5,003	+32.432%
2026-03-09	0.3400	0.4000	0.3100	0.4000	+14.286%	131	4,977	+22.500%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-7.895%	3	4,917	+40.000%
2026-03-05	0.3500	0.3800	0.3500	0.3800	-2.564%	37	4,916	+28.947%
2026-03-04	0.3500	0.3900	0.3000	0.3900	-2.500%	30	4,892	+25.641%
2026-03-03	0.3000	0.4000	0.3000	0.4000	+37.931%	273	4,867	+22.500%
2026-03-02	0.3000	0.3500	0.2900	0.2900	-27.500%	429	4,795	+68.966%
2026-02-27	0.3000	0.4000	0.3000	0.4000	+17.647%	37	4,626	+22.500%
2026-02-26	0.3000	0.3700	0.2800	0.3400	+70.000%	242	4,617	+44.118%
2026-02-25	0.2000	0.2500	0.2000	0.2000	-20.000%	48	4,538	+145.000%
2026-02-24	0.2000	0.2800	0.2000	0.2500	0.000%	76	4,538	+96.000%
2026-02-23	0.2500	0.3000	0.2500	0.2500	0.000%	73	4,528	+96.000%
2026-02-20	0.2000	0.2500	0.2000	0.2500	+66.667%	6	4,494	+96.000%
2026-02-19	0.1500	0.1500	0.1500	0.1500	-34.783%	1	4,498	+226.667%
2026-02-18	0.2000	0.2300	0.2000	0.2300	-4.167%	17	4,498	+113.043%
2026-02-17	0.2000	0.2400	0.2000	0.2400	+20.000%	6	4,505	+104.167%
2026-02-13	0.2000	0.2300	0.2000	0.2000	-20.000%	62	4,507	+145.000%
2026-02-12	0.2500	0.2500	0.2500	0.2500	+13.636%	3	4,507	+96.000%
2026-02-11	0.2500	0.2500	0.2100	0.2200	-4.348%	45	4,504	+122.727%
2026-02-10	0.2400	0.2600	0.2300	0.2300	+9.524%	5	4,513	+113.043%
2026-02-09	0.2500	0.2500	0.2100	0.2100	-16.000%	32	4,512	+133.333%
2026-02-06	0.3000	0.3000	0.2500	0.2500	-10.714%	89	4,492	+96.000%
2026-02-05	0.2700	0.2800	0.2000	0.2800	+12.000%	105	4,462	+75.000%
2026-02-04	0.3000	0.3000	0.2500	0.2500	-10.714%	34	4,475	+96.000%
2026-02-03	0.2500	0.3000	0.2500	0.2800	-9.677%	308	4,477	+75.000%
2026-02-02	0.3300	0.3300	0.3000	0.3100	-11.429%	13	4,709	+58.065%
2026-01-30	0.3000	0.3500	0.3000	0.3500	+20.690%	11	4,701	+40.000%
2026-01-29	0.3000	0.3300	0.2900	0.2900	-3.333%	76	4,699	+68.966%
2026-01-28	0.3300	0.3400	0.3000	0.3000	-9.091%	133	4,685	+63.333%
2026-01-27	0.3000	0.3500	0.3000	0.3300	-5.714%	78	4,662	+48.485%
2026-01-26	0.3000	0.3500	0.3000	0.3500	+2.941%	111	4,606	+40.000%
2026-01-23	0.3500	0.3500	0.3000	0.3400	0.000%	36	4,515	+44.118%
2026-01-22	0.3500	0.3500	0.3200	0.3400	+3.030%	51	4,495	+44.118%
2026-01-21	0.3400	0.3500	0.3000	0.3300	+10.000%	16	4,475	+48.485%
2026-01-20	0.3000	0.3300	0.3000	0.3000	-14.286%	15	4,466	+63.333%
2026-01-16	0.3500	0.3800	0.3000	0.3500	-5.405%	180	4,443	+40.000%
2026-01-15	0.3600	0.3700	0.3500	0.3700	0.000%	16	4,443	+32.432%
2026-01-14	0.3700	0.3700	0.3700	0.3700	+2.778%	6	4,450	+32.432%
2026-01-13	0.3500	0.3600	0.3500	0.3600	-5.263%	26	4,444	+36.111%
2026-01-12	0.3700	0.4000	0.3700	0.3800	0.000%	4	4,444	+28.947%
2026-01-09	0.3700	0.3800	0.3700	0.3800	-5.000%	13	4,441	+28.947%
2026-01-08	0.3700	0.4000	0.3700	0.4000	0.000%	3	4,434	+22.500%
2026-01-07	0.4500	0.4500	0.3900	0.4000	+14.286%	14	4,433	+22.500%
2026-01-06	0.3700	0.4000	0.3500	0.3500	-12.500%	20	4,419	+40.000%
2026-01-05	0.4000	0.4500	0.3600	0.4000	+14.286%	111	4,452	+22.500%
2026-01-02	0.4500	0.4500	0.3500	0.3500	-12.500%	7	4,452	+40.000%
2025-12-31	0.4000	0.4500	0.4000	0.4000	+11.111%	54	4,424	+22.500%
2025-12-30	0.3900	0.4200	0.3500	0.3600	-10.000%	100	4,424	+36.111%
2025-12-29	0.4500	0.4500	0.4000	0.4000	-4.762%	117	4,442	+22.500%
2025-12-26	0.4200	0.4500	0.4000	0.4200	-2.326%	56	4,337	+16.667%
2025-12-24	0.4200	0.4900	0.4000	0.4300	-4.444%	72	4,381	+13.953%
2025-12-23	0.4000	0.4500	0.4000	0.4500	0.000%	6	4,381	+8.889%
2025-12-22	0.4500	0.5500	0.4300	0.4500	0.000%	1,150	4,382	+8.889%
2025-12-19	0.4500	0.4700	0.4000	0.4500	0.000%	94	4,561	+8.889%
2025-12-18	0.4500	0.4500	0.4400	0.4500	-2.174%	8	4,631	+8.889%
2025-12-17	0.4500	0.4800	0.4500	0.4600	-2.128%	49	4,628	+6.522%
2025-12-16	0.4700	0.5400	0.4500	0.4700	-2.083%	152	4,668	+4.255%
2025-12-15	0.5000	0.5000	0.4600	0.4800	-5.882%	99	4,753	+2.083%
2025-12-12	0.5200	0.5500	0.5100	0.5100	-5.556%	220	4,675	-3.922%
2025-12-11	0.5000	0.5400	0.4800	0.5400	+8.000%	94	4,545	-9.259%
2025-12-10	0.4900	0.5100	0.4500	0.5000	+8.696%	39	4,576	-2.000%
2025-12-09	0.4800	0.5000	0.4600	0.4600	-6.122%	103	4,577	+6.522%
2025-12-08	0.5000	0.5000	0.4900	0.4900	-2.000%	47	4,496	0.000%
2025-12-05	0.5000	0.5500	0.5000	0.5000	-7.407%	11	4,450	-2.000%
2025-12-04	0.4600	0.5400	0.4600	0.5400	+8.000%	19	4,446	-9.259%
2025-12-03	0.5000	0.5400	0.4500	0.5000	0.000%	57	4,431	-2.000%
2025-12-02	0.5000	0.5100	0.4700	0.5000	0.000%	113	4,457	-2.000%
2025-12-01	0.4800	0.5000	0.4700	0.5000	+8.696%	28	4,352	-2.000%
2025-11-28	0.5000	0.5000	0.4600	0.4600	+2.222%	24	4,364	+6.522%
2025-11-26	0.4500	0.4800	0.4500	0.4500	-8.163%	114	4,420	+8.889%
2025-11-25	0.5000	0.5000	0.4400	0.4900	+4.255%	39	4,420	0.000%
2025-11-24	0.5100	0.5100	0.4300	0.4700	0.000%	517	4,432	+4.255%
2025-11-21	0.4600	0.5000	0.4600	0.4700	-11.321%	524	4,670	+4.255%
2025-11-20	0.5600	0.5600	0.5000	0.5300	+6.000%	10	4,161	-7.547%
2025-11-19	0.5500	0.5500	0.4700	0.5000	-9.091%	71	4,153	-2.000%
2025-11-18	0.4400	0.5500	0.4300	0.5500	+22.222%	207	4,093	-10.909%
2025-11-17	0.5500	0.5500	0.4000	0.4500	-2.174%	51	3,908	+8.889%
2025-11-14	0.4800	0.5100	0.4500	0.4600	-8.000%	82	3,889	+6.522%
2025-11-13	0.5500	0.5500	0.4500	0.5000	-9.091%	148	3,827	-2.000%
2025-11-12	0.5000	0.6500	0.4600	0.5500	+22.222%	432	3,767	-10.909%
2025-11-11	0.5000	0.6500	0.4100	0.4500	-2.174%	120	3,933	+8.889%
2025-11-10	0.5000	0.5000	0.4000	0.4600	-2.128%	104	3,814	+6.522%
2025-11-07	0.4500	0.5500	0.3600	0.4700	+4.444%	615	3,828	+4.255%
2025-11-06	0.5000	0.5000	0.0500	0.4500	-43.038%	1,828	3,436	+8.889%
2025-11-05	0.8200	0.8500	0.7800	0.7900	+1.282%	964	3,490	-37.975%
2025-11-04	0.8000	0.9000	0.7200	0.7800	-2.500%	400	2,833	-37.179%
2025-11-03	0.8400	0.9000	0.7500	0.8000	-8.046%	248	2,554	-38.750%
2025-10-31	0.8200	0.9000	0.7800	0.8700	+8.750%	124	2,554	-43.678%
2025-10-30	0.8500	0.9000	0.8000	0.8000	-5.882%	75	2,443	-38.750%
2025-10-29	0.8500	0.9000	0.8500	0.8500	-2.299%	37	2,400	-42.353%
2025-10-28	0.9500	0.9500	0.8600	0.8700	-4.396%	26	2,407	-43.678%
2025-10-27	0.9000	0.9200	0.8000	0.9100	+3.409%	28	2,399	-46.154%
2025-10-24	0.9000	0.9500	0.8000	0.8800	-4.348%	110	2,399	-44.318%
2025-10-23	0.8500	0.9300	0.8500	0.9200	+8.235%	39	2,298	-46.739%
2025-10-22	0.9000	0.9000	0.8000	0.8500	-5.556%	106	2,299	-42.353%
2025-10-21	0.9100	0.9500	0.8100	0.9000	0.000%	538	2,255	-45.556%
2025-10-20	0.9000	0.9000	0.8500	0.9000	0.000%	32	2,321	-45.556%
2025-10-17	0.9700	1.0000	0.9000	0.9000	-10.000%	585	2,307	-45.556%
2025-10-16	0.9500	1.0000	0.9500	1.0000	+4.167%	7	1,800	-51.000%
2025-10-15	1.0500	1.0500	0.9000	0.9600	-4.000%	191	1,800	-48.958%
2025-10-14	1.0000	1.0000	0.9100	1.0000	0.000%	147	1,710	-51.000%
2025-10-13	0.9500	1.1000	0.9400	1.0000	+4.167%	181	1,789	-51.000%
2025-10-10	1.0500	1.0500	0.9500	0.9600	-4.000%	137	1,627	-48.958%
2025-10-09	1.0500	1.0500	1.0000	1.0000	-9.091%	84	1,497	-51.000%
2025-10-08	1.0500	1.1000	0.9700	1.1000	+10.000%	339	1,420	-55.455%
2025-10-07	1.1000	1.1500	0.9600	1.0000	-8.257%	197	1,137	-51.000%
2025-10-06	1.0000	1.1000	1.0000	1.0900	+19.780%	247	963	-55.046%
2025-10-03	0.9500	0.9500	0.8500	0.9100	+10.976%	114	735	-46.154%
2025-10-02	0.8500	0.8500	0.8200	0.8200	0.000%	106	643	-40.244%
2025-10-01	0.8500	0.8700	0.8200	0.8200	-8.889%	58	611	-40.244%
2025-09-30	0.9000	0.9000	0.8500	0.9000	0.000%	45	567	-45.556%
2025-09-29	0.9400	0.9400	0.8700	0.9000	-4.255%	56	536	-45.556%
2025-09-26	1.0000	1.0000	0.8900	0.9400	-1.053%	45	482	-47.872%
2025-09-25	0.9300	0.9800	0.8500	0.9500	-9.524%	76	464	-48.421%
2025-09-24	1.0000	1.0500	0.9500	1.0500	+5.000%	3	432	-53.333%
2025-09-23	1.0500	1.0500	0.9700	1.0000	0.000%	56	430	-51.000%
2025-09-22	1.0100	1.0500	1.0000	1.0000	-9.910%	9	374	-51.000%
2025-09-19	1.1000	1.1100	1.0000	1.1100	+0.909%	199	365	-55.856%
2025-09-18	1.0500	1.1500	1.0500	1.1000	+0.917%	58	253	-55.455%
2025-09-17	1.0500	1.3000	1.0000	1.0900	+7.921%	99	213	-55.046%
2025-09-16	1.1100	1.1100	1.0000	1.0100	-32.667%	263	117	-51.485%
2025-09-15	1.4300	1.5000	1.2200	1.5000	0.000%	17	17	-67.333%

.dark-mode .Zj1ppY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zj1ppY{ color: #333333; background-color: white; border: 2px solid #333333; }HNST20270115C5HNST Jan 15 2027 5.00 Call (HNST270115C00005000)option OPRA

HNST20270115C5
HNST Jan 15 2027 5.00 Call (HNST270115C00005000)
option OPRA