Dark

HNST20280121C5
HNST Jan 21 2028 5.00 Call (HNST280121C00005000)
option OPRA

EOD

Aug 5, 2026

1.20+6.195%(+0.07)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1100	1.2000	1.1100	1.2000	+6.195%	52	8,235	0.000%
2026-08-04	1.0500	1.1500	1.0500	1.1300	+2.727%	22	8,284	+6.195%
2026-08-03	0.9000	1.1000	0.9000	1.1000	+4.762%	11	8,270	+9.091%
2026-07-31	1.0500	1.0500	1.0500	1.0500	0.000%	7	8,260	+14.286%
2026-07-30	1.0500	1.0500	1.0500	1.0500	-7.080%	2	8,254	+14.286%
2026-07-28	1.1000	1.1300	1.1000	1.1300	-4.237%	4	8,252	+6.195%
2026-07-27	1.1800	1.1800	1.1800	1.1800	+12.381%	1	8,254	+1.695%
2026-07-23	1.1000	1.1000	0.8500	1.0500	-4.545%	3	8,253	+14.286%
2026-07-22	1.0300	1.1500	1.0300	1.1000	-4.348%	35	8,252	+9.091%
2026-07-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	8,286	+4.348%
2026-07-17	1.1700	1.1700	0.9500	1.1500	-3.361%	7	8,287	+4.348%
2026-07-16	1.1900	1.1900	1.1900	1.1900	-4.800%	3	8,294	+0.840%
2026-07-15	1.2500	1.2500	1.2500	1.2500	+8.696%	3	8,297	-4.000%
2026-07-13	1.1500	1.1500	1.1500	1.1500	-11.538%	20	8,300	+4.348%
2026-07-10	1.3000	1.3000	1.2300	1.3000	+8.333%	43	8,280	-7.692%
2026-07-09	1.2000	1.2000	1.1500	1.2000	0.000%	16	8,286	0.000%
2026-07-08	1.0800	1.2000	1.0800	1.2000	+4.348%	6	8,296	0.000%
2026-07-07	1.1500	1.1500	1.1500	1.1500	-6.504%	2	8,300	+4.348%
2026-07-06	1.1500	1.2700	1.1500	1.2300	+6.957%	43	8,302	-2.439%
2026-07-02	1.0000	1.2000	1.0000	1.1500	+11.650%	115	8,307	+4.348%
2026-06-30	1.0000	1.0300	1.0000	1.0300	-1.905%	8	8,307	+16.505%
2026-06-29	1.0100	1.0500	1.0000	1.0500	0.000%	23	8,312	+14.286%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-14.634%	6	8,331	+14.286%
2026-06-25	1.2300	1.2300	1.2300	1.2300	+6.957%	4	8,331	-2.439%
2026-06-24	1.0500	1.1500	1.0500	1.1500	+15.000%	11	8,331	+4.348%
2026-06-23	1.0700	1.0700	1.0000	1.0000	0.000%	71	8,342	+20.000%
2026-06-22	1.0000	1.0100	1.0000	1.0000	-9.091%	6	8,411	+20.000%
2026-06-18	1.0500	1.1000	1.0500	1.1000	-4.348%	12	8,384	+9.091%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+4.545%	80	8,384	+4.348%
2026-06-16	1.0000	1.1000	1.0000	1.1000	+4.762%	2	8,384	+9.091%
2026-06-15	1.1000	1.1000	1.0400	1.0500	-4.545%	10	8,382	+14.286%
2026-06-12	1.0500	1.1000	1.0500	1.1000	+4.762%	3	8,373	+9.091%
2026-06-11	1.0000	1.0500	0.9500	1.0500	-1.869%	8	8,370	+14.286%
2026-06-10	1.0000	1.0700	1.0000	1.0700	+7.000%	38	8,374	+12.150%
2026-06-09	1.0000	1.0000	0.9600	1.0000	+1.010%	57	8,378	+20.000%
2026-06-08	1.0200	1.0200	0.9900	0.9900	+10.000%	9	8,407	+21.212%
2026-06-04	0.9500	0.9500	0.9000	0.9000	-1.099%	7	8,400	+33.333%
2026-06-03	0.9500	0.9500	0.8900	0.9100	-9.000%	19	8,395	+31.868%
2026-06-02	0.9500	1.0500	0.9500	1.0000	0.000%	41	8,376	+20.000%
2026-06-01	1.0500	1.1000	0.9200	1.0000	-4.762%	97	8,385	+20.000%
2026-05-29	1.0700	1.1000	1.0500	1.0500	-4.545%	14	8,310	+14.286%
2026-05-28	1.1300	1.1800	1.1000	1.1000	+2.804%	13	8,301	+9.091%
2026-05-27	1.1800	1.1800	1.0700	1.0700	0.000%	12	8,312	+12.150%
2026-05-26	1.3000	1.3000	1.0000	1.0700	+7.000%	121	8,311	+12.150%
2026-05-22	0.8000	1.0000	0.8000	1.0000	+31.579%	227	8,280	+20.000%
2026-05-21	0.8100	0.8100	0.7500	0.7600	-5.000%	37	8,360	+57.895%
2026-05-20	0.9000	0.9000	0.8000	0.8000	-2.439%	36	8,360	+50.000%
2026-05-19	0.8200	0.8200	0.8200	0.8200	-13.684%	2	8,363	+46.341%
2026-05-18	0.8500	0.9500	0.8500	0.9500	+18.750%	10	8,363	+26.316%
2026-05-15	0.8200	0.8400	0.8000	0.8000	-5.882%	5	8,363	+50.000%
2026-05-14	0.9000	0.9000	0.8000	0.8500	-5.556%	42	8,361	+41.176%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-2.174%	16	8,322	+33.333%
2026-05-12	0.9000	0.9500	0.8700	0.9200	+2.222%	74	8,322	+30.435%
2026-05-11	0.9500	1.0500	0.9000	0.9000	-21.053%	99	8,322	+33.333%
2026-05-08	1.2500	1.2500	1.1200	1.1400	-0.870%	28	8,232	+5.263%
2026-05-07	1.0500	1.3500	1.0500	1.1500	+15.000%	168	8,238	+4.348%
2026-05-06	1.1000	1.1000	0.9500	1.0000	-7.407%	117	8,359	+20.000%
2026-05-05	1.0400	1.1500	1.0200	1.0800	+13.684%	24	8,338	+11.111%
2026-05-04	1.0000	1.0000	0.9500	0.9500	-11.215%	27	8,331	+26.316%
2026-04-29	1.0500	1.0700	1.0000	1.0700	+0.943%	54	8,354	+12.150%
2026-04-28	1.0700	1.0700	1.0500	1.0600	-2.752%	10	8,367	+13.208%
2026-04-27	1.1000	1.1000	1.0900	1.0900	-0.909%	11	8,364	+10.092%
2026-04-24	1.0000	1.1500	0.9500	1.1000	+8.911%	38	8,175	+9.091%
2026-04-23	1.0000	1.0100	1.0000	1.0100	-8.182%	11	8,207	+18.812%
2026-04-22	1.1000	1.1000	1.1000	1.1000	+7.843%	3	8,196	+9.091%
2026-04-21	1.0300	1.0300	1.0100	1.0200	-2.857%	5	8,192	+17.647%
2026-04-20	1.0000	1.1300	1.0000	1.0500	+5.000%	10	8,192	+14.286%
2026-04-17	0.9800	1.0000	0.9800	1.0000	+5.263%	5	8,191	+20.000%
2026-04-16	0.9500	1.0000	0.9000	0.9500	+5.556%	99	8,186	+26.316%
2026-04-15	0.8900	0.9300	0.8500	0.9000	+12.500%	182	8,222	+33.333%
2026-04-14	0.8200	0.9000	0.8000	0.8000	0.000%	166	8,223	+50.000%
2026-04-13	0.7000	0.8500	0.7000	0.8000	+3.896%	28	8,078	+50.000%
2026-04-10	0.7500	0.7700	0.7500	0.7700	+4.054%	2	8,082	+55.844%
2026-04-09	0.7400	0.7500	0.6800	0.7400	-7.500%	14	8,083	+62.162%
2026-04-08	0.8000	0.8100	0.7600	0.8000	+2.564%	18	8,077	+50.000%
2026-04-06	0.8000	0.8000	0.7500	0.7800	+11.429%	7	8,060	+53.846%
2026-04-01	0.7500	0.8000	0.7000	0.7000	-15.663%	44	8,057	+71.429%
2026-03-31	0.8000	0.8300	0.8000	0.8300	+3.750%	57	8,037	+44.578%
2026-03-30	0.8000	0.8500	0.7800	0.8000	+5.263%	61	8,060	+50.000%
2026-03-27	0.8000	0.8000	0.7500	0.7600	-5.000%	182	8,077	+57.895%
2026-03-26	0.8600	0.8600	0.7700	0.8000	-1.235%	17	8,251	+50.000%
2026-03-25	0.7500	0.8500	0.7500	0.8100	+8.000%	6	8,259	+48.148%
2026-03-24	0.7200	0.7500	0.7000	0.7500	0.000%	4	8,260	+60.000%
2026-03-23	0.7600	0.7600	0.7500	0.7500	0.000%	5	8,260	+60.000%
2026-03-20	0.7800	0.8500	0.7000	0.7500	-1.316%	37	8,262	+60.000%
2026-03-19	0.7300	0.7600	0.7300	0.7600	+1.333%	47	8,265	+57.895%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-6.250%	3	8,238	+60.000%
2026-03-16	0.7300	0.8000	0.7300	0.8000	0.000%	5	8,235	+50.000%
2026-03-13	0.8000	0.8000	0.8000	0.8000	0.000%	5	8,236	+50.000%
2026-03-12	0.7700	0.8000	0.7700	0.8000	+6.667%	8	8,231	+50.000%
2026-03-11	0.8000	0.8000	0.7500	0.7500	-16.667%	8	8,223	+60.000%
2026-03-10	0.8800	0.9000	0.7500	0.9000	+12.500%	8	8,218	+33.333%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-3.614%	5	8,215	+50.000%
2026-03-06	0.8000	0.8300	0.7500	0.8300	-2.353%	21	8,215	+44.578%
2026-03-05	1.1000	1.1000	0.8400	0.8500	0.000%	5	8,222	+41.176%
2026-03-04	0.8500	0.8500	0.8000	0.8500	+6.250%	30	8,217	+41.176%
2026-03-03	0.8000	0.9000	0.8000	0.8000	+11.111%	32	8,193	+50.000%
2026-03-02	0.7500	0.7500	0.7000	0.7200	-10.000%	38	8,180	+66.667%
2026-02-27	0.8000	0.9000	0.8000	0.8000	+2.564%	76	8,180	+50.000%
2026-02-26	0.5000	0.8000	0.5000	0.7800	+25.806%	51	8,127	+53.846%
2026-02-25	0.6000	0.6200	0.6000	0.6200	+12.727%	12	8,157	+93.548%
2026-02-23	0.6000	0.6000	0.5500	0.5500	-8.333%	23	8,157	+118.182%
2026-02-20	0.7000	0.7000	0.6000	0.6000	+33.333%	8	8,156	+100.000%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-18.182%	1	8,150	+166.667%
2026-02-18	0.5500	0.6000	0.5500	0.5500	-3.509%	16	8,151	+118.182%
2026-02-17	0.6000	0.6000	0.5700	0.5700	-12.308%	2	8,152	+110.526%
2026-02-12	0.6000	0.6500	0.5500	0.6500	+8.333%	175	8,153	+84.615%
2026-02-11	0.6000	0.6000	0.6000	0.6000	-3.226%	1	8,155	+100.000%
2026-02-10	0.6500	0.6500	0.6200	0.6200	+3.333%	2	8,154	+93.548%
2026-02-09	0.5800	0.6000	0.5300	0.6000	-7.692%	38	8,154	+100.000%
2026-02-06	0.8000	0.8000	0.6500	0.6500	+10.169%	11	8,168	+84.615%
2026-02-05	0.6300	0.6300	0.5900	0.5900	-4.839%	55	8,158	+103.390%
2026-02-04	0.6300	0.6500	0.6000	0.6200	-4.615%	61	8,143	+93.548%
2026-02-03	0.6500	0.7500	0.6500	0.6500	-7.143%	169	8,190	+84.615%
2026-02-02	0.7200	0.7200	0.7000	0.7000	+2.941%	5	8,197	+71.429%
2026-01-30	0.6400	0.7000	0.6000	0.6800	0.000%	42	8,192	+76.471%
2026-01-29	0.6400	0.7100	0.6000	0.6800	+4.615%	21	8,195	+76.471%
2026-01-28	0.7000	0.7200	0.6500	0.6500	-10.959%	37	8,174	+84.615%
2026-01-27	0.8500	0.8500	0.6500	0.7300	+12.308%	44	8,207	+64.384%
2026-01-26	0.7000	0.7500	0.6500	0.6500	-7.143%	12	8,167	+84.615%
2026-01-23	0.7700	0.8500	0.7000	0.7000	-4.110%	11	8,161	+71.429%
2026-01-22	0.7000	0.7300	0.7000	0.7300	+5.797%	2	8,151	+64.384%
2026-01-21	0.7000	0.8000	0.6900	0.6900	+1.471%	3	8,149	+73.913%
2026-01-20	0.6500	0.6800	0.6500	0.6800	-1.449%	3	8,148	+76.471%
2026-01-16	0.7500	0.7500	0.6500	0.6900	-1.429%	52	8,143	+73.913%
2026-01-15	0.7200	0.7500	0.6800	0.7000	-4.110%	17	8,143	+71.429%
2026-01-14	0.7400	0.7400	0.7000	0.7300	-2.667%	22	8,141	+64.384%
2026-01-13	0.7600	0.8000	0.7000	0.7500	+7.143%	187	8,139	+60.000%
2026-01-12	0.7000	0.7000	0.7000	0.7000	-4.110%	1	8,208	+71.429%
2026-01-09	0.8000	0.8000	0.7300	0.7300	-5.195%	16	8,209	+64.384%
2026-01-08	0.7700	0.7900	0.7700	0.7700	-2.532%	4	8,195	+55.844%
2026-01-07	0.7200	0.8500	0.7100	0.7900	+5.333%	970	8,194	+51.899%
2026-01-06	0.7500	0.8500	0.7500	0.7500	-6.250%	30	7,267	+60.000%
2026-01-05	0.8000	0.8500	0.7600	0.8000	+3.896%	70	7,214	+50.000%
2026-01-02	0.7500	0.8500	0.7500	0.7700	-3.750%	78	7,214	+55.844%
2025-12-31	0.7700	0.8000	0.7700	0.8000	+1.266%	10	7,146	+50.000%
2025-12-30	0.8500	0.8500	0.7900	0.7900	-7.059%	47	7,146	+51.899%
2025-12-29	0.9100	0.9100	0.8500	0.8500	0.000%	27	7,137	+41.176%
2025-12-26	0.9000	0.9100	0.8500	0.8500	-5.556%	62	7,136	+41.176%
2025-12-24	0.9900	0.9900	0.8800	0.9000	+4.651%	8	7,095	+33.333%
2025-12-23	0.8600	0.8600	0.8600	0.8600	-4.444%	1	7,095	+39.535%
2025-12-22	0.8700	0.9000	0.8700	0.9000	+5.882%	19	7,103	+33.333%
2025-12-19	0.9000	0.9000	0.8500	0.8500	-5.556%	18	7,103	+41.176%
2025-12-18	0.9500	0.9500	0.8500	0.9000	0.000%	27	7,105	+33.333%
2025-12-17	0.8700	0.9000	0.8700	0.9000	0.000%	3	7,085	+33.333%
2025-12-16	0.8500	0.9600	0.8500	0.9000	-1.099%	9	7,086	+33.333%
2025-12-15	0.9100	0.9100	0.9100	0.9100	-4.211%	1	7,090	+31.868%
2025-12-12	1.0000	1.0000	0.9500	0.9500	0.000%	9	7,091	+26.316%
2025-12-11	0.9100	0.9500	0.9100	0.9500	0.000%	16	7,084	+26.316%
2025-12-10	0.9500	0.9500	0.9500	0.9500	+4.396%	1	7,085	+26.316%
2025-12-09	0.8500	0.9500	0.8500	0.9100	+1.111%	10	7,084	+31.868%
2025-12-08	0.9500	0.9500	0.8700	0.9000	-6.250%	8	7,079	+33.333%
2025-12-05	0.9000	0.9900	0.8900	0.9600	-4.000%	124	7,072	+25.000%
2025-12-04	0.9000	1.0000	0.9000	1.0000	+11.111%	13	7,000	+20.000%
2025-12-03	0.9000	1.0000	0.9000	0.9000	0.000%	208	6,993	+33.333%
2025-12-02	0.9000	1.0500	0.8500	0.9000	-3.226%	40	7,120	+33.333%
2025-12-01	1.0000	1.0000	0.9000	0.9300	+9.412%	16	7,110	+29.032%
2025-11-28	0.8500	0.8500	0.8500	0.8500	-5.556%	2	7,094	+41.176%
2025-11-26	0.8500	0.9500	0.8500	0.9000	-21.739%	160	7,206	+33.333%
2025-11-25	0.8100	1.1500	0.8100	1.1500	+23.656%	17	7,206	+4.348%
2025-11-24	1.0000	1.0000	0.8500	0.9300	+3.333%	13	7,200	+29.032%
2025-11-21	0.9400	0.9500	0.8700	0.9000	-4.255%	25	7,202	+33.333%
2025-11-20	1.0000	1.0000	0.8000	0.9400	-8.738%	265	7,197	+27.660%
2025-11-19	0.9700	1.0300	0.9500	1.0300	+0.980%	20	7,245	+16.505%
2025-11-18	0.9600	1.0500	0.9600	1.0200	+20.000%	264	7,231	+17.647%
2025-11-17	0.9500	0.9500	0.8500	0.8500	-10.526%	57	7,354	+41.176%
2025-11-14	0.9200	1.0000	0.9200	0.9500	-2.062%	117	7,353	+26.316%
2025-11-13	1.0500	1.0500	0.9000	0.9700	-7.619%	284	7,332	+23.711%
2025-11-12	1.0000	1.0500	0.9000	1.0500	+16.667%	506	7,130	+14.286%
2025-11-11	0.9000	0.9000	0.8000	0.9000	+1.124%	324	6,828	+33.333%
2025-11-10	0.9800	0.9800	0.8500	0.8900	-1.111%	125	6,612	+34.831%
2025-11-07	0.7500	0.9400	0.7000	0.9000	-10.000%	2,505	6,664	+33.333%
2025-11-06	1.0000	1.3500	0.6500	1.0000	-19.355%	5,951	6,848	+20.000%
2025-11-05	1.2000	1.3000	1.2000	1.2400	+3.333%	16	2,604	-3.226%
2025-11-04	1.2500	1.2500	1.1000	1.2000	-4.000%	49	2,600	0.000%
2025-11-03	1.2500	1.3000	1.1600	1.2500	-3.846%	85	2,487	-4.000%
2025-10-31	1.3500	1.3500	1.2500	1.3000	0.000%	185	2,487	-7.692%
2025-10-30	1.4000	1.4500	1.3000	1.3000	-1.515%	29	2,302	-7.692%
2025-10-29	1.4500	1.4500	1.3000	1.3200	-2.222%	28	2,318	-9.091%
2025-10-28	1.3500	1.3500	1.3000	1.3500	0.000%	84	2,295	-11.111%
2025-10-27	1.3500	1.3500	1.3500	1.3500	-2.174%	1	2,232	-11.111%
2025-10-24	1.3300	1.4500	1.3300	1.3800	-4.828%	26	2,232	-13.043%
2025-10-23	1.4000	1.4500	1.3000	1.4500	+7.407%	10	2,235	-17.241%
2025-10-22	1.3500	1.4000	1.2700	1.3500	-6.250%	113	2,232	-11.111%
2025-10-21	1.4400	1.4400	1.4400	1.4400	+2.857%	1	2,123	-16.667%
2025-10-20	1.5000	1.5000	1.4000	1.4000	+3.704%	8	2,122	-14.286%
2025-10-17	1.3700	1.4500	1.3500	1.3500	-6.250%	31	2,114	-11.111%
2025-10-16	1.5800	1.5800	1.3500	1.4400	-1.370%	186	2,086	-16.667%
2025-10-15	1.6500	1.6500	1.4600	1.4600	+4.286%	6	1,908	-17.808%
2025-10-14	1.4000	1.4800	1.3500	1.4000	+1.449%	47	1,904	-14.286%
2025-10-13	1.5000	1.5000	1.3000	1.3800	-1.429%	127	1,909	-13.043%
2025-10-10	1.5100	1.6100	1.3500	1.4000	-5.405%	720	1,834	-14.286%
2025-10-09	1.5000	1.5500	1.4000	1.4800	-7.500%	560	2,031	-18.919%
2025-10-08	1.4500	1.6500	1.4500	1.6000	+10.345%	223	1,527	-25.000%
2025-10-07	1.6000	1.6000	1.4000	1.4500	-6.452%	252	1,315	-17.241%
2025-10-06	1.5000	1.5800	1.4100	1.5500	+11.511%	436	1,261	-22.581%
2025-10-03	1.4000	1.4300	1.3900	1.3900	+0.725%	50	989	-13.669%
2025-10-02	1.3500	1.3800	1.2000	1.3800	+2.985%	128	939	-13.043%
2025-10-01	1.4000	1.4000	1.2900	1.3400	-0.741%	89	832	-10.448%
2025-09-30	1.3500	1.4000	1.3000	1.3500	-2.174%	52	744	-11.111%
2025-09-29	1.4000	1.4000	1.3000	1.3800	-7.383%	68	695	-13.043%
2025-09-26	1.4500	1.4900	1.3000	1.4900	+3.472%	60	631	-19.463%
2025-09-25	1.4000	1.5000	1.3500	1.4400	+2.128%	119	573	-16.667%
2025-09-24	1.5000	1.5400	1.4000	1.4100	-2.759%	66	498	-14.894%
2025-09-23	1.5000	1.5500	1.4500	1.4500	-5.844%	155	437	-17.241%
2025-09-22	1.4600	1.5500	1.4400	1.5400	+2.667%	66	283	-22.078%
2025-09-19	1.6000	1.7500	1.5000	1.5000	-3.226%	68	219	-20.000%
2025-09-18	1.5000	1.5500	1.5000	1.5500	0.000%	62	153	-22.581%
2025-09-17	1.7000	1.7000	1.5500	1.5500	+4.730%	6	101	-22.581%
2025-09-16	1.7000	1.8000	1.4500	1.4800	0.000%	36	97	-18.919%
2025-09-15	1.8100	2.0000	1.4500	1.4800	0.000%	69	65	-18.919%

.dark-mode .Hc5BM3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hc5BM3{ color: #333333; background-color: white; border: 2px solid #333333; }HNST20280121C5HNST Jan 21 2028 5.00 Call (HNST280121C00005000)option OPRA

HNST20280121C5
HNST Jan 21 2028 5.00 Call (HNST280121C00005000)
option OPRA